Update 2024-11-18 2710 candle_min
This commit is contained in:
607
022100/min/candle-20241118.csv
Normal file
607
022100/min/candle-20241118.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190500,11315505350,21750,21750,21750,21750,22714
|
||||
20241118,190400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,190300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,190200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,190100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,190000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,185900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,185800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,185700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,185600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,185500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,185400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,185300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,185200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,185100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,185000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,184900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,184800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,184700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,184600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,184500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,184400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,184300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,184200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,184100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,184000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,183900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,183800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,183700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,183600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,183500,11315505350,21750,21750,21750,21750,22714
|
||||
20241118,183400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,183300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,183200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,183100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,183000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,182900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,182800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,182700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,182600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,182500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,182400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,182300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,182200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,182100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,182000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,181900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,181800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,181700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,181600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,181500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,181400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,181300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,181200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,181100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,181000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,180900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,180800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,180700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,180600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,180500,11315505350,21750,21750,21750,21750,22714
|
||||
20241118,180400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,180300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,180200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,180100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,180000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,175900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,175800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,175700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,175600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,175500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,175400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,175300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,175200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,175100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,175000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,174900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,174800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,174700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,174600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,174500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,174400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,174300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,174200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,174100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,174000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,173900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,173800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,173700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,173600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,173500,11315505350,21750,21750,21750,21750,22714
|
||||
20241118,173400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,173300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,173200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,173100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,173000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,172900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,172800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,172700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,172600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,172500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,172400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,172300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,172200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,172100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,172000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,171900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,171800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,171700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,171600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,171500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,171400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,171300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,171200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,171100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,171000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,170900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,170800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,170700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,170600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,170500,11315505350,21750,21750,21750,21750,22714
|
||||
20241118,170400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,170300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,170200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,170100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,170000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,165900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,165800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,165700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,165600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,165500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,165400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,165300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,165200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,165100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,165000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,164900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,164800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,164700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,164600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,164500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,164400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,164300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,164200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,164100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,164000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,163900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,163800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,163700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,163600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,163500,11315505350,21750,21750,21750,21750,22714
|
||||
20241118,163400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,163300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,163200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,163100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,163000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,162900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,162800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,162700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,162600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,162500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,162400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,162300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,162200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,162100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,162000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,161900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,161800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,161700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,161600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,161500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,161400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,161300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,161200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,161100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,161000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,160900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,160800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,160700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,160600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,160500,11315505350,21750,21750,21750,21750,22714
|
||||
20241118,160400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,160300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,160200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,160100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,160000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,155900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,155800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,155700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,155600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,155500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,155400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,155300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,155200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,155100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,155000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,154900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,154800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,154700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,154600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,154500,11315505350,21750,21750,21750,21750,0
|
||||
20241118,154400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,154300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,154200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,154100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,154000,11315505350,21750,21750,21750,21750,0
|
||||
20241118,153900,11315505350,21750,21750,21750,21750,0
|
||||
20241118,153800,11315505350,21750,21750,21750,21750,0
|
||||
20241118,153700,11315505350,21750,21750,21750,21750,0
|
||||
20241118,153600,11315505350,21750,21750,21750,21750,0
|
||||
20241118,153500,11315505350,21750,21750,21750,21750,22714
|
||||
20241118,153400,11315505350,21750,21750,21750,21750,0
|
||||
20241118,153300,11315505350,21750,21750,21750,21750,0
|
||||
20241118,153200,11315505350,21750,21750,21750,21750,0
|
||||
20241118,153100,11315505350,21750,21750,21750,21750,0
|
||||
20241118,153000,11315505350,21750,21750,21750,21750,22714
|
||||
20241118,152900,10821475850,21700,21700,21700,21700,0
|
||||
20241118,152800,10821475850,21700,21700,21700,21700,0
|
||||
20241118,152700,10821475850,21700,21700,21700,21700,0
|
||||
20241118,152600,10821475850,21700,21700,21700,21700,0
|
||||
20241118,152500,10821475850,21700,21700,21700,21700,0
|
||||
20241118,152400,10821475850,21700,21700,21700,21700,0
|
||||
20241118,152300,10821475850,21700,21700,21700,21700,0
|
||||
20241118,152200,10821475850,21700,21700,21700,21700,0
|
||||
20241118,152100,10821475850,21700,21700,21700,21700,0
|
||||
20241118,152000,10821475850,21700,21700,21700,21700,0
|
||||
20241118,151900,10821475850,21700,21750,21750,21650,4384
|
||||
20241118,151800,10726395950,21700,21650,21750,21650,55
|
||||
20241118,151700,10725200900,21750,21700,21750,21650,1726
|
||||
20241118,151600,10687740850,21700,21700,21750,21650,4108
|
||||
20241118,151500,10598589500,21650,21650,21700,21650,473
|
||||
20241118,151400,10588344050,21650,21650,21700,21600,1430
|
||||
20241118,151300,10557356900,21700,21600,21750,21600,710
|
||||
20241118,151200,10542011400,21600,21650,21700,21600,2540
|
||||
20241118,151100,10486989550,21600,21650,21700,21600,1737
|
||||
20241118,151000,10449389950,21650,21700,21700,21650,1936
|
||||
20241118,150900,10407432050,21700,21700,21750,21700,1370
|
||||
20241118,150800,10377702850,21700,21700,21750,21700,503
|
||||
20241118,150700,10366785050,21700,21700,21750,21700,733
|
||||
20241118,150600,10350878850,21700,21650,21700,21650,1144
|
||||
20241118,150500,10326054300,21750,21650,21750,21650,1043
|
||||
20241118,150400,10303458700,21650,21750,21750,21650,2544
|
||||
20241118,150300,10248281550,21700,21750,21750,21700,785
|
||||
20241118,150200,10231241650,21750,21800,21800,21700,875
|
||||
20241118,150100,10212217250,21750,21750,21750,21700,957
|
||||
20241118,150000,10191402650,21750,21700,21750,21700,61
|
||||
20241118,145900,10190077950,21700,21750,21750,21700,195
|
||||
20241118,145800,10185838500,21750,21750,21750,21700,288
|
||||
20241118,145700,10179578550,21700,21750,21750,21700,514
|
||||
20241118,145600,10168411350,21700,21750,21750,21700,273
|
||||
20241118,145500,10162485300,21750,21650,21750,21650,1128
|
||||
20241118,145400,10138007850,21700,21700,21700,21700,200
|
||||
20241118,145300,10133667850,21700,21650,21700,21650,476
|
||||
20241118,145200,10123342700,21650,21700,21700,21650,9
|
||||
20241118,145100,10123147550,21700,21700,21700,21650,276
|
||||
20241118,145000,10117158600,21700,21750,21750,21700,926
|
||||
20241118,144900,10097062300,21750,21750,21750,21750,114
|
||||
20241118,144800,10094582800,21750,21700,21800,21700,1696
|
||||
20241118,144700,10057729050,21700,21750,21750,21700,486
|
||||
20241118,144600,10047181050,21750,21750,21750,21750,220
|
||||
20241118,144500,10042396050,21750,21750,21750,21750,52
|
||||
20241118,144400,10041265050,21750,21800,21800,21700,279
|
||||
20241118,144300,10035197750,21750,21750,21800,21750,137
|
||||
20241118,144200,10032217600,21750,21750,21800,21750,638
|
||||
20241118,144100,10018333000,21750,21750,21750,21700,8792
|
||||
20241118,144000,9827518050,21750,21700,21750,21700,2144
|
||||
20241118,143900,9780888050,21750,21750,21750,21750,8
|
||||
20241118,143800,9780714050,21750,21800,21800,21750,1429
|
||||
20241118,143700,9749596950,21800,21800,21800,21750,1137
|
||||
20241118,143600,9724866300,21750,21800,21800,21750,130
|
||||
20241118,143500,9722037300,21800,21800,21800,21750,403
|
||||
20241118,143400,9713255700,21800,21800,21800,21800,2
|
||||
20241118,143300,9713212100,21800,21750,21800,21750,590
|
||||
20241118,143200,9700376450,21750,21750,21750,21750,474
|
||||
20241118,143100,9690066950,21750,21750,21750,21700,26
|
||||
20241118,143000,9689501500,21750,21700,21750,21700,337
|
||||
20241118,142900,9682188200,21700,21700,21750,21700,174
|
||||
20241118,142800,9678411200,21700,21700,21700,21700,1048
|
||||
20241118,142700,9655669600,21700,21700,21700,21650,660
|
||||
20241118,142600,9641370100,21700,21650,21700,21650,268
|
||||
20241118,142500,9635565150,21650,21650,21700,21650,473
|
||||
20241118,142400,9625311700,21700,21700,21700,21700,72
|
||||
20241118,142300,9623749300,21700,21700,21700,21650,1356
|
||||
20241118,142200,9594341400,21700,21650,21700,21650,44
|
||||
20241118,142100,9593386650,21700,21700,21700,21700,109
|
||||
20241118,142000,9591021350,21650,21600,21700,21600,710
|
||||
20241118,141900,9575646950,21650,21650,21650,21600,882
|
||||
20241118,141800,9556556700,21650,21700,21700,21650,200
|
||||
20241118,141700,9552226600,21650,21600,21650,21600,69
|
||||
20241118,141600,9550736150,21600,21700,21700,21600,1116
|
||||
20241118,141500,9526594300,21700,21650,21700,21600,80
|
||||
20241118,141400,9524862300,21600,21650,21650,21600,94
|
||||
20241118,141300,9522827250,21650,21600,21650,21600,322
|
||||
20241118,141200,9515866500,21650,21650,21650,21650,170
|
||||
20241118,141100,9512186000,21650,21600,21650,21600,2668
|
||||
20241118,141000,9454554750,21600,21650,21650,21600,3587
|
||||
20241118,140900,9376912850,21650,21700,21750,21650,334
|
||||
20241118,140800,9369664350,21700,21750,21750,21700,245
|
||||
20241118,140700,9364347450,21750,21750,21750,21700,72
|
||||
20241118,140600,9362784450,21750,21700,21750,21700,161
|
||||
20241118,140500,9359288750,21700,21750,21750,21700,189
|
||||
20241118,140400,9355183500,21750,21750,21750,21650,5042
|
||||
20241118,140300,9245825350,21750,21750,21750,21750,184
|
||||
20241118,140200,9241823350,21750,21800,21800,21700,1623
|
||||
20241118,140100,9206522200,21800,21750,21800,21750,179
|
||||
20241118,140000,9202621800,21750,21800,21800,21750,179
|
||||
20241118,135900,9198723900,21750,21850,21850,21750,1872
|
||||
20241118,135800,9157906950,21850,21850,21850,21800,3456
|
||||
20241118,135700,9082461850,21850,21850,21850,21850,190
|
||||
20241118,135600,9078310350,21850,21850,21850,21800,828
|
||||
20241118,135500,9060219050,21850,21850,21850,21800,97
|
||||
20241118,135400,9058102150,21800,21850,21850,21800,341
|
||||
20241118,135300,9050663450,21800,21850,21850,21800,469
|
||||
20241118,135200,9040428200,21850,21800,21850,21800,82
|
||||
20241118,135100,9038640400,21800,21850,21850,21800,1375
|
||||
20241118,135000,9008600350,21850,21850,21850,21850,133
|
||||
20241118,134900,9005694300,21850,21850,21850,21850,799
|
||||
20241118,134800,8988236150,21850,21850,21850,21800,69
|
||||
20241118,134700,8986731000,21850,21800,21850,21800,100
|
||||
20241118,134600,8984549200,21850,21850,21850,21850,289
|
||||
20241118,134500,8978234550,21850,21850,21850,21800,90
|
||||
20241118,134400,8976268100,21850,21800,21850,21800,3041
|
||||
20241118,134300,8909822750,21800,21800,21850,21800,2919
|
||||
20241118,134200,8846174650,21800,21800,21850,21800,558
|
||||
20241118,134100,8834010100,21800,21800,21800,21800,5325
|
||||
20241118,134000,8717925100,21750,21750,21800,21750,306
|
||||
20241118,133900,8711261350,21750,21800,21800,21750,7
|
||||
20241118,133800,8711108950,21800,21800,21850,21750,1827
|
||||
20241118,133700,8671293500,21800,21800,21800,21750,3314
|
||||
20241118,133600,8599048600,21850,21850,21850,21850,1414
|
||||
20241118,133500,8568152700,21900,21900,21900,21850,419
|
||||
20241118,133400,8558996600,21900,21900,21900,21850,162
|
||||
20241118,133300,8555454800,21900,21950,21950,21900,1455
|
||||
20241118,133200,8523585800,21900,21950,21950,21900,1081
|
||||
20241118,133100,8499911600,21950,21950,21950,21900,1428
|
||||
20241118,133000,8468567500,21900,22000,22000,21900,159
|
||||
20241118,132900,8465085300,22000,22000,22000,21950,1311
|
||||
20241118,132800,8436296650,22000,22000,22000,22000,94
|
||||
20241118,132700,8434228650,22000,22000,22000,21950,16
|
||||
20241118,132600,8433877350,22000,22000,22000,22000,19
|
||||
20241118,132500,8433459350,22000,22000,22000,22000,52
|
||||
20241118,132400,8432315350,22000,22000,22000,22000,111
|
||||
20241118,132300,8429873350,22000,22000,22000,21950,1404
|
||||
20241118,132200,8399006200,21950,21950,22000,21950,124
|
||||
20241118,132100,8396284250,22000,21950,22000,21950,503
|
||||
20241118,132000,8385242450,21950,22000,22000,21950,221
|
||||
20241118,131900,8380391150,21950,22000,22000,21950,143
|
||||
20241118,131800,8377251300,22000,22000,22000,22000,43
|
||||
20241118,131700,8376305300,22000,22000,22050,22000,2036
|
||||
20241118,131600,8331509000,22050,22050,22050,22050,324
|
||||
20241118,131500,8324364800,22050,22050,22050,22050,58
|
||||
20241118,131400,8323085900,22050,22050,22050,22000,626
|
||||
20241118,131300,8309287800,22000,22000,22050,22000,556
|
||||
20241118,131200,8297037000,22000,22050,22050,22000,146
|
||||
20241118,131100,8293822700,22050,22000,22050,22000,872
|
||||
20241118,131000,8274595350,22050,21950,22050,21950,3013
|
||||
20241118,130900,8208315150,21950,22000,22000,21950,110
|
||||
20241118,130800,8205900450,21950,21950,22000,21950,392
|
||||
20241118,130700,8197290600,21950,22000,22000,21950,146
|
||||
20241118,130600,8194084350,22000,22000,22000,22000,935
|
||||
20241118,130500,8173514350,22000,21950,22000,21950,570
|
||||
20241118,130400,8160979150,22000,21950,22000,21950,194
|
||||
20241118,130300,8156715700,22000,21950,22000,21950,24
|
||||
20241118,130200,8156187900,21950,21900,21950,21900,1561
|
||||
20241118,130100,8121928550,21950,21900,21950,21900,28
|
||||
20241118,130000,8121314900,21900,21900,21900,21850,341
|
||||
20241118,125900,8113847050,21900,21900,21900,21900,493
|
||||
20241118,125800,8103050350,21850,21900,21900,21850,183
|
||||
20241118,125700,8099042850,21900,21850,21900,21850,93
|
||||
20241118,125600,8097010650,21850,21850,21900,21850,92
|
||||
20241118,125500,8095000400,21850,21850,21850,21800,266
|
||||
20241118,125400,8089188400,21900,21850,21900,21850,1528
|
||||
20241118,125300,8055794550,21850,21900,21900,21850,139
|
||||
20241118,125200,8052756100,21900,21900,21900,21850,236
|
||||
20241118,125100,8047595250,21900,21900,21900,21850,277
|
||||
20241118,125000,8041531850,21900,21900,21900,21900,266
|
||||
20241118,124900,8035706450,21900,21850,21900,21850,975
|
||||
20241118,124800,8014400600,21900,21900,21900,21850,545
|
||||
20241118,124700,8002491650,21850,21850,21900,21850,209
|
||||
20241118,124600,7997924500,21850,21850,21850,21850,27
|
||||
20241118,124500,7997334550,21850,21800,21850,21800,2481
|
||||
20241118,124400,7943127150,21850,21850,21850,21850,216
|
||||
20241118,124300,7938407550,21850,21850,21850,21850,20
|
||||
20241118,124200,7937970550,21850,21850,21850,21800,178
|
||||
20241118,124100,7934081450,21850,21850,21850,21850,1036
|
||||
20241118,124000,7911444850,21850,21850,21850,21850,230
|
||||
20241118,123900,7906419350,21850,21850,21850,21800,485
|
||||
20241118,123800,7895822350,21900,21850,21900,21850,130
|
||||
20241118,123700,7892981450,21900,21850,21900,21850,195
|
||||
20241118,123600,7888720550,21850,21850,21900,21800,3461
|
||||
20241118,123500,7813097600,21850,21850,21850,21850,39
|
||||
20241118,123400,7812245450,21850,21850,21850,21850,3903
|
||||
20241118,123300,7726964900,21900,21900,21900,21850,165
|
||||
20241118,123200,7723353900,21900,21900,21900,21900,760
|
||||
20241118,123100,7706709900,21850,21850,21900,21850,132
|
||||
20241118,123000,7703825050,21850,21850,21850,21850,363
|
||||
20241118,122900,7695893500,21850,21900,21900,21850,391
|
||||
20241118,122800,7687340700,21900,21900,21900,21900,77
|
||||
20241118,122700,7685654400,21900,21900,21900,21900,216
|
||||
20241118,122600,7680924000,21900,21850,21900,21850,1417
|
||||
20241118,122500,7649936100,21850,21900,21900,21850,139
|
||||
20241118,122400,7646892550,21900,21900,21900,21900,320
|
||||
20241118,122300,7639884550,21900,21950,21950,21900,4686
|
||||
20241118,122200,7537253000,21950,21950,21950,21900,496
|
||||
20241118,122100,7526368200,21950,21950,21950,21900,1179
|
||||
20241118,122000,7500496700,21950,22000,22000,21950,580
|
||||
20241118,121900,7487762050,22000,21950,22000,21950,721
|
||||
20241118,121800,7471935900,21950,21950,22000,21950,292
|
||||
20241118,121700,7465526450,21950,21950,22000,21950,540
|
||||
20241118,121600,7453673300,22000,21950,22000,21950,137
|
||||
20241118,121500,7450663700,21950,22000,22000,21950,322
|
||||
20241118,121400,7443595200,22000,22000,22000,21950,894
|
||||
20241118,121300,7423966450,22000,22000,22000,22000,1004
|
||||
20241118,121200,7401878450,22000,22000,22000,22000,560
|
||||
20241118,121100,7389558450,22000,22000,22000,21950,79
|
||||
20241118,121000,7387820950,21950,21950,22050,21950,1128
|
||||
20241118,120900,7363008650,21950,21950,21950,21950,230
|
||||
20241118,120800,7357960150,22000,22000,22000,21950,144
|
||||
20241118,120700,7354798600,21950,22000,22000,21950,339
|
||||
20241118,120600,7347357150,22000,21950,22000,21950,1263
|
||||
20241118,120500,7319634150,21950,22000,22000,21950,289
|
||||
20241118,120400,7313277400,22000,22000,22050,22000,657
|
||||
20241118,120300,7298823350,22000,22000,22000,22000,1146
|
||||
20241118,120200,7273611350,22000,22000,22000,22000,316
|
||||
20241118,120100,7266659350,22000,22000,22000,22000,112
|
||||
20241118,120000,7264195350,22000,21950,22000,21950,358
|
||||
20241118,115900,7256326900,22000,22000,22000,22000,272
|
||||
20241118,115800,7250342900,22000,22000,22000,22000,705
|
||||
20241118,115700,7234832900,22000,22050,22050,22000,709
|
||||
20241118,115600,7219221400,22050,22050,22050,22000,60
|
||||
20241118,115500,7217898550,22050,22000,22050,22000,4
|
||||
20241118,115400,7217810400,22050,22050,22100,22050,463
|
||||
20241118,115300,7207587000,22050,22000,22100,22000,726
|
||||
20241118,115200,7191579150,22000,22050,22050,22000,118
|
||||
20241118,115100,7188980800,22000,22050,22050,22000,437
|
||||
20241118,115000,7179360000,22050,22100,22100,22050,208
|
||||
20241118,114900,7174772800,22100,22050,22100,22050,740
|
||||
20241118,114800,7158455350,22050,22050,22050,22050,28
|
||||
20241118,114700,7157837950,22050,22050,22050,22050,98
|
||||
20241118,114600,7155677050,22050,22000,22050,22000,1213
|
||||
20241118,114500,7128989850,22000,22000,22000,21950,281
|
||||
20241118,114400,7122813300,22000,22000,22000,21950,395
|
||||
20241118,114300,7114124150,22000,21950,22000,21950,517
|
||||
20241118,114200,7102769000,22000,22000,22000,21950,1575
|
||||
20241118,114100,7068119500,22000,21950,22000,21950,234
|
||||
20241118,114000,7062973750,21950,22000,22000,21950,76
|
||||
20241118,113900,7061303250,22000,22000,22000,22000,80
|
||||
20241118,113800,7059543250,22000,22000,22000,21950,504
|
||||
20241118,113700,7048470250,22000,21950,22000,21950,408
|
||||
20241118,113600,7039507250,22000,21950,22000,21950,65
|
||||
20241118,113500,7038077500,22000,22000,22000,22000,89
|
||||
20241118,113400,7036119500,22000,22000,22000,21950,273
|
||||
20241118,113300,7030125000,22000,21950,22000,21950,72
|
||||
20241118,113200,7028542250,21950,21950,21950,21950,136
|
||||
20241118,113100,7025557050,21950,21950,21950,21950,708
|
||||
20241118,113000,7010016450,21950,21950,21950,21900,949
|
||||
20241118,112900,6989217500,21950,21950,21950,21900,6020
|
||||
20241118,112800,6857079300,21950,22000,22050,21950,4473
|
||||
20241118,112700,6758697850,22000,22050,22050,22000,2844
|
||||
20241118,112600,6696049800,22050,22100,22100,22050,298
|
||||
20241118,112500,6689466450,22100,22100,22100,22050,294
|
||||
20241118,112400,6682969550,22100,22150,22150,22100,2090
|
||||
20241118,112300,6636779350,22150,22100,22150,22100,591
|
||||
20241118,112200,6623689850,22100,22150,22200,22100,674
|
||||
20241118,112100,6608784050,22150,22150,22150,22150,541
|
||||
20241118,112000,6596800900,22150,22200,22200,22150,333
|
||||
20241118,111900,6589424900,22200,22150,22200,22150,292
|
||||
20241118,111800,6582945900,22150,22200,22200,22150,736
|
||||
20241118,111700,6566638150,22200,22200,22200,22200,40
|
||||
20241118,111600,6565750150,22200,22200,22200,22200,700
|
||||
20241118,111500,6550210150,22200,22150,22200,22150,606
|
||||
20241118,111400,6536757000,22200,22200,22200,22150,80
|
||||
20241118,111300,6534983900,22200,22200,22200,22150,1010
|
||||
20241118,111200,6512608650,22200,22200,22250,22200,666
|
||||
20241118,111100,6497817950,22200,22150,22250,22150,2863
|
||||
20241118,111000,6434242500,22200,22200,22200,22150,486
|
||||
20241118,110900,6423458200,22200,22200,22200,22200,75
|
||||
20241118,110800,6421793200,22200,22150,22200,22150,292
|
||||
20241118,110700,6415311950,22200,22150,22200,22150,114
|
||||
20241118,110600,6412784950,22150,22200,22200,22150,111
|
||||
20241118,110500,6410322200,22150,22100,22150,22100,1308
|
||||
20241118,110400,6381350550,22150,22100,22150,22100,17
|
||||
20241118,110300,6380974300,22100,22150,22150,22100,185
|
||||
20241118,110200,6376876800,22150,22200,22200,22150,145
|
||||
20241118,110100,6373664350,22150,22200,22200,22150,560
|
||||
20241118,110000,6361254750,22200,22250,22250,22200,564
|
||||
20241118,105900,6348733650,22250,22250,22250,22200,55
|
||||
20241118,105800,6347509950,22250,22250,22250,22200,109
|
||||
20241118,105700,6345084750,22250,22250,22250,22200,621
|
||||
20241118,105600,6331287750,22250,22200,22250,22200,948
|
||||
20241118,105500,6310194950,22250,22250,22250,22200,191
|
||||
20241118,105400,6305945900,22250,22200,22250,22200,316
|
||||
20241118,105300,6298926850,22200,22200,22250,22200,866
|
||||
20241118,105200,6279699300,22200,22250,22250,22200,416
|
||||
20241118,105100,6270461950,22200,22250,22250,22200,79
|
||||
20241118,105000,6268706050,22200,22150,22200,22150,735
|
||||
20241118,104900,6252391750,22200,22150,22200,22150,2588
|
||||
20241118,104800,6194995000,22150,22100,22150,22100,197
|
||||
20241118,104700,6190640250,22150,22100,22150,22100,328
|
||||
20241118,104600,6183375550,22100,22150,22150,22100,231
|
||||
20241118,104500,6178267900,22150,22150,22200,22100,622
|
||||
20241118,104400,6164493900,22150,22200,22200,22150,263
|
||||
20241118,104300,6158665500,22200,22200,22200,22200,242
|
||||
20241118,104200,6153293100,22200,22150,22200,22150,449
|
||||
20241118,104100,6143341650,22150,22150,22200,22150,151
|
||||
20241118,104000,6139996850,22150,22200,22200,22150,1422
|
||||
20241118,103900,6108486450,22150,22250,22250,22150,702
|
||||
20241118,103800,6092914550,22250,22200,22250,22200,117
|
||||
20241118,103700,6090311600,22250,22200,22250,22200,558
|
||||
20241118,103600,6077918900,22200,22200,22250,22200,2770
|
||||
20241118,103500,6016418750,22200,22250,22250,22200,49
|
||||
20241118,103400,6015330650,22250,22250,22250,22250,1510
|
||||
20241118,103300,5981733150,22250,22250,22250,22200,134
|
||||
20241118,103200,5978754400,22250,22250,22250,22250,160
|
||||
20241118,103100,5975194400,22250,22350,22350,22250,2055
|
||||
20241118,103000,5929350500,22350,22350,22400,22300,3536
|
||||
20241118,102900,5850331400,22300,22300,22300,22250,1358
|
||||
20241118,102800,5820051900,22300,22250,22300,22250,3683
|
||||
20241118,102700,5737933550,22250,22250,22300,22200,2332
|
||||
20241118,102600,5686047500,22200,22250,22250,22200,650
|
||||
20241118,102500,5671595750,22250,22200,22250,22200,16
|
||||
20241118,102400,5671239850,22200,22250,22250,22200,1583
|
||||
20241118,102300,5636056900,22250,22150,22250,22150,7065
|
||||
20241118,102200,5479271650,22150,22200,22200,22150,1440
|
||||
20241118,102100,5447375300,22200,22200,22200,22150,68
|
||||
20241118,102000,5445866700,22150,22250,22250,22150,711
|
||||
20241118,101900,5430113200,22250,22250,22250,22150,858
|
||||
20241118,101800,5411054050,22200,22250,22300,22200,2476
|
||||
20241118,101700,5356011550,22300,22300,22300,22150,830
|
||||
20241118,101600,5337561500,22300,22250,22300,22250,686
|
||||
20241118,101500,5322296200,22250,22200,22300,22200,3174
|
||||
20241118,101400,5251747500,22200,22100,22200,22100,1099
|
||||
20241118,101300,5227401800,22150,22100,22150,22100,1047
|
||||
20241118,101200,5204246650,22100,22050,22100,22050,2587
|
||||
20241118,101100,5147145350,22050,22100,22100,22050,1466
|
||||
20241118,101000,5114809100,22100,22150,22200,22100,1143
|
||||
20241118,100900,5089522950,22150,22150,22200,22100,1719
|
||||
20241118,100800,5051397050,22150,22100,22200,22050,1220
|
||||
20241118,100700,5024418400,22100,22150,22150,22100,1098
|
||||
20241118,100600,5000152350,22200,22200,22250,22150,3139
|
||||
20241118,100500,4930493600,22200,22150,22250,22150,1933
|
||||
20241118,100400,4887578350,22200,22200,22200,22150,833
|
||||
20241118,100300,4869087600,22200,22150,22250,22150,2799
|
||||
20241118,100200,4806976150,22150,22150,22200,22150,584
|
||||
20241118,100100,4794040450,22150,22200,22200,22100,2649
|
||||
20241118,100000,4735359550,22200,22150,22200,22150,1153
|
||||
20241118,095900,4709781650,22150,22100,22200,22050,1462
|
||||
20241118,095800,4677398500,22100,22100,22100,22050,523
|
||||
20241118,095700,4665855350,22100,22000,22150,22000,1156
|
||||
20241118,095600,4640345900,22050,22050,22050,22000,509
|
||||
20241118,095500,4629124550,22050,22050,22050,22000,874
|
||||
20241118,095400,4609854150,22000,22100,22100,22000,1258
|
||||
20241118,095300,4582086100,22100,22000,22200,22000,7406
|
||||
20241118,095200,4418330650,22000,22100,22100,21900,5772
|
||||
20241118,095100,4291412000,22100,22150,22150,22100,1591
|
||||
20241118,095000,4256250800,22150,22150,22150,22100,715
|
||||
20241118,094900,4240436500,22150,22150,22150,22150,1032
|
||||
20241118,094800,4217577700,22150,22150,22150,22100,666
|
||||
20241118,094700,4202838250,22100,22150,22150,22100,2840
|
||||
20241118,094600,4140026350,22150,22100,22200,22050,5943
|
||||
20241118,094500,4008592050,22050,22050,22100,22050,688
|
||||
20241118,094400,3993418850,22050,22100,22100,22050,1138
|
||||
20241118,094300,3968274250,22100,22100,22150,22050,3859
|
||||
20241118,094200,3882984900,22150,22100,22150,22100,4218
|
||||
20241118,094100,3789650000,22100,21950,22100,21950,5812
|
||||
20241118,094000,3661561650,21950,22000,22000,21900,1288
|
||||
20241118,093900,3633289850,21950,21950,22000,21900,2428
|
||||
20241118,093800,3579979350,22000,21950,22000,21950,657
|
||||
20241118,093700,3565533500,22000,22000,22000,21950,983
|
||||
20241118,093600,3543927850,21950,21850,22000,21850,9374
|
||||
20241118,093500,3338506000,21900,21900,21900,21800,649
|
||||
20241118,093400,3324308900,21900,21800,21900,21800,3299
|
||||
20241118,093300,3252163850,21850,21950,21950,21850,5342
|
||||
20241118,093200,3135221400,21950,21850,21950,21850,2779
|
||||
20241118,093100,3074313550,21900,21900,21900,21850,1606
|
||||
20241118,093000,3039144400,21850,21850,21900,21800,3724
|
||||
20241118,092900,2957672750,21850,21850,21850,21750,3191
|
||||
20241118,092800,2887996600,21800,21750,21850,21700,1300
|
||||
20241118,092700,2859682100,21750,21700,21750,21650,1511
|
||||
20241118,092600,2826836750,21700,21650,21750,21600,3655
|
||||
20241118,092500,2747586000,21650,21750,21750,21650,5013
|
||||
20241118,092400,2638849450,21700,21750,21800,21700,3425
|
||||
20241118,092300,2564263850,21750,21750,21750,21750,901
|
||||
20241118,092200,2544667100,21750,21700,21800,21700,8503
|
||||
20241118,092100,2359723250,21700,21750,21800,21700,2246
|
||||
20241118,092000,2310859800,21800,21750,21800,21700,1486
|
||||
20241118,091900,2278541050,21750,21700,21750,21700,1902
|
||||
20241118,091800,2237208850,21700,21600,21750,21600,10642
|
||||
20241118,091700,2006612050,21650,21650,21650,21600,2813
|
||||
20241118,091600,1945817850,21600,21550,21600,21550,10460
|
||||
20241118,091500,1720294850,21550,21500,21550,21500,4114
|
||||
20241118,091400,1631752350,21500,21300,21500,21250,4255
|
||||
20241118,091300,1540890000,21300,21350,21350,21300,2827
|
||||
20241118,091200,1480668400,21350,21450,21500,21300,5842
|
||||
20241118,091100,1355826650,21450,21450,21500,21400,1421
|
||||
20241118,091000,1325332250,21450,21500,21500,21400,307
|
||||
20241118,090900,1318744300,21450,21450,21450,21400,4392
|
||||
20241118,090800,1224636350,21400,21350,21400,21300,1415
|
||||
20241118,090700,1194406850,21350,21400,21450,21300,4646
|
||||
20241118,090600,1095084500,21400,21400,21400,21350,199
|
||||
20241118,090500,1090825950,21400,21250,21400,21250,1571
|
||||
20241118,090400,1057314650,21250,21400,21400,21200,6048
|
||||
20241118,090300,928614950,21400,21550,21550,21400,4776
|
||||
20241118,090200,826019450,21550,21550,21600,21500,5131
|
||||
20241118,090100,715509500,21550,21550,21750,21400,10213
|
||||
20241118,090000,494715050,21650,21300,21650,21300,22609
|
||||
|
Reference in New Issue
Block a user