Update 2024-11-18 2710 candle_min
This commit is contained in:
612
029530/min/candle-20241118.csv
Normal file
612
029530/min/candle-20241118.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191000,132283450,38750,38750,38750,38750,60
|
||||
20241118,190900,132283450,38750,38750,38750,38750,0
|
||||
20241118,190800,132283450,38750,38750,38750,38750,0
|
||||
20241118,190700,132283450,38750,38750,38750,38750,0
|
||||
20241118,190600,132283450,38750,38750,38750,38750,0
|
||||
20241118,190500,132283450,38750,38750,38750,38750,0
|
||||
20241118,190400,132283450,38750,38750,38750,38750,0
|
||||
20241118,190300,132283450,38750,38750,38750,38750,0
|
||||
20241118,190200,132283450,38750,38750,38750,38750,0
|
||||
20241118,190100,132283450,38750,38750,38750,38750,0
|
||||
20241118,190000,132283450,38750,38750,38750,38750,0
|
||||
20241118,185900,132283450,38750,38750,38750,38750,0
|
||||
20241118,185800,132283450,38750,38750,38750,38750,0
|
||||
20241118,185700,132283450,38750,38750,38750,38750,0
|
||||
20241118,185600,132283450,38750,38750,38750,38750,0
|
||||
20241118,185500,132283450,38750,38750,38750,38750,0
|
||||
20241118,185400,132283450,38750,38750,38750,38750,0
|
||||
20241118,185300,132283450,38750,38750,38750,38750,0
|
||||
20241118,185200,132283450,38750,38750,38750,38750,0
|
||||
20241118,185100,132283450,38750,38750,38750,38750,0
|
||||
20241118,185000,132283450,38750,38750,38750,38750,0
|
||||
20241118,184900,132283450,38750,38750,38750,38750,0
|
||||
20241118,184800,132283450,38750,38750,38750,38750,0
|
||||
20241118,184700,132283450,38750,38750,38750,38750,0
|
||||
20241118,184600,132283450,38750,38750,38750,38750,0
|
||||
20241118,184500,132283450,38750,38750,38750,38750,0
|
||||
20241118,184400,132283450,38750,38750,38750,38750,0
|
||||
20241118,184300,132283450,38750,38750,38750,38750,0
|
||||
20241118,184200,132283450,38750,38750,38750,38750,0
|
||||
20241118,184100,132283450,38750,38750,38750,38750,0
|
||||
20241118,184000,132283450,38750,38750,38750,38750,60
|
||||
20241118,183900,132283450,38750,38750,38750,38750,0
|
||||
20241118,183800,132283450,38750,38750,38750,38750,0
|
||||
20241118,183700,132283450,38750,38750,38750,38750,0
|
||||
20241118,183600,132283450,38750,38750,38750,38750,0
|
||||
20241118,183500,132283450,38750,38750,38750,38750,0
|
||||
20241118,183400,132283450,38750,38750,38750,38750,0
|
||||
20241118,183300,132283450,38750,38750,38750,38750,0
|
||||
20241118,183200,132283450,38750,38750,38750,38750,0
|
||||
20241118,183100,132283450,38750,38750,38750,38750,0
|
||||
20241118,183000,132283450,38750,38750,38750,38750,0
|
||||
20241118,182900,132283450,38750,38750,38750,38750,0
|
||||
20241118,182800,132283450,38750,38750,38750,38750,0
|
||||
20241118,182700,132283450,38750,38750,38750,38750,0
|
||||
20241118,182600,132283450,38750,38750,38750,38750,0
|
||||
20241118,182500,132283450,38750,38750,38750,38750,0
|
||||
20241118,182400,132283450,38750,38750,38750,38750,0
|
||||
20241118,182300,132283450,38750,38750,38750,38750,0
|
||||
20241118,182200,132283450,38750,38750,38750,38750,0
|
||||
20241118,182100,132283450,38750,38750,38750,38750,0
|
||||
20241118,182000,132283450,38750,38750,38750,38750,0
|
||||
20241118,181900,132283450,38750,38750,38750,38750,0
|
||||
20241118,181800,132283450,38750,38750,38750,38750,0
|
||||
20241118,181700,132283450,38750,38750,38750,38750,0
|
||||
20241118,181600,132283450,38750,38750,38750,38750,0
|
||||
20241118,181500,132283450,38750,38750,38750,38750,0
|
||||
20241118,181400,132283450,38750,38750,38750,38750,0
|
||||
20241118,181300,132283450,38750,38750,38750,38750,0
|
||||
20241118,181200,132283450,38750,38750,38750,38750,0
|
||||
20241118,181100,132283450,38750,38750,38750,38750,0
|
||||
20241118,181000,132283450,38750,38750,38750,38750,60
|
||||
20241118,180900,132283450,38750,38750,38750,38750,0
|
||||
20241118,180800,132283450,38750,38750,38750,38750,0
|
||||
20241118,180700,132283450,38750,38750,38750,38750,0
|
||||
20241118,180600,132283450,38750,38750,38750,38750,0
|
||||
20241118,180500,132283450,38750,38750,38750,38750,0
|
||||
20241118,180400,132283450,38750,38750,38750,38750,0
|
||||
20241118,180300,132283450,38750,38750,38750,38750,0
|
||||
20241118,180200,132283450,38750,38750,38750,38750,0
|
||||
20241118,180100,132283450,38750,38750,38750,38750,0
|
||||
20241118,180000,132283450,38750,38750,38750,38750,0
|
||||
20241118,175900,132283450,38750,38750,38750,38750,0
|
||||
20241118,175800,132283450,38750,38750,38750,38750,0
|
||||
20241118,175700,132283450,38750,38750,38750,38750,0
|
||||
20241118,175600,132283450,38750,38750,38750,38750,0
|
||||
20241118,175500,132283450,38750,38750,38750,38750,0
|
||||
20241118,175400,132283450,38750,38750,38750,38750,0
|
||||
20241118,175300,132283450,38750,38750,38750,38750,0
|
||||
20241118,175200,132283450,38750,38750,38750,38750,0
|
||||
20241118,175100,132283450,38750,38750,38750,38750,0
|
||||
20241118,175000,132283450,38750,38750,38750,38750,0
|
||||
20241118,174900,132283450,38750,38750,38750,38750,0
|
||||
20241118,174800,132283450,38750,38750,38750,38750,0
|
||||
20241118,174700,132283450,38750,38750,38750,38750,0
|
||||
20241118,174600,132283450,38750,38750,38750,38750,0
|
||||
20241118,174500,132283450,38750,38750,38750,38750,0
|
||||
20241118,174400,132283450,38750,38750,38750,38750,0
|
||||
20241118,174300,132283450,38750,38750,38750,38750,0
|
||||
20241118,174200,132283450,38750,38750,38750,38750,0
|
||||
20241118,174100,132283450,38750,38750,38750,38750,0
|
||||
20241118,174000,132283450,38750,38750,38750,38750,60
|
||||
20241118,173900,132283450,38750,38750,38750,38750,0
|
||||
20241118,173800,132283450,38750,38750,38750,38750,0
|
||||
20241118,173700,132283450,38750,38750,38750,38750,0
|
||||
20241118,173600,132283450,38750,38750,38750,38750,0
|
||||
20241118,173500,132283450,38750,38750,38750,38750,0
|
||||
20241118,173400,132283450,38750,38750,38750,38750,0
|
||||
20241118,173300,132283450,38750,38750,38750,38750,0
|
||||
20241118,173200,132283450,38750,38750,38750,38750,0
|
||||
20241118,173100,132283450,38750,38750,38750,38750,0
|
||||
20241118,173000,132283450,38750,38750,38750,38750,0
|
||||
20241118,172900,132283450,38750,38750,38750,38750,0
|
||||
20241118,172800,132283450,38750,38750,38750,38750,0
|
||||
20241118,172700,132283450,38750,38750,38750,38750,0
|
||||
20241118,172600,132283450,38750,38750,38750,38750,0
|
||||
20241118,172500,132283450,38750,38750,38750,38750,0
|
||||
20241118,172400,132283450,38750,38750,38750,38750,0
|
||||
20241118,172300,132283450,38750,38750,38750,38750,0
|
||||
20241118,172200,132283450,38750,38750,38750,38750,0
|
||||
20241118,172100,132283450,38750,38750,38750,38750,0
|
||||
20241118,172000,132283450,38750,38750,38750,38750,0
|
||||
20241118,171900,132283450,38750,38750,38750,38750,0
|
||||
20241118,171800,132283450,38750,38750,38750,38750,0
|
||||
20241118,171700,132283450,38750,38750,38750,38750,0
|
||||
20241118,171600,132283450,38750,38750,38750,38750,0
|
||||
20241118,171500,132283450,38750,38750,38750,38750,0
|
||||
20241118,171400,132283450,38750,38750,38750,38750,0
|
||||
20241118,171300,132283450,38750,38750,38750,38750,0
|
||||
20241118,171200,132283450,38750,38750,38750,38750,0
|
||||
20241118,171100,132283450,38750,38750,38750,38750,0
|
||||
20241118,171000,132283450,38750,38750,38750,38750,60
|
||||
20241118,170900,132283450,38750,38750,38750,38750,0
|
||||
20241118,170800,132283450,38750,38750,38750,38750,0
|
||||
20241118,170700,132283450,38750,38750,38750,38750,0
|
||||
20241118,170600,132283450,38750,38750,38750,38750,0
|
||||
20241118,170500,132283450,38750,38750,38750,38750,0
|
||||
20241118,170400,132283450,38750,38750,38750,38750,0
|
||||
20241118,170300,132283450,38750,38750,38750,38750,0
|
||||
20241118,170200,132283450,38750,38750,38750,38750,0
|
||||
20241118,170100,132283450,38750,38750,38750,38750,0
|
||||
20241118,170000,132283450,38750,38750,38750,38750,0
|
||||
20241118,165900,132283450,38750,38750,38750,38750,0
|
||||
20241118,165800,132283450,38750,38750,38750,38750,0
|
||||
20241118,165700,132283450,38750,38750,38750,38750,0
|
||||
20241118,165600,132283450,38750,38750,38750,38750,0
|
||||
20241118,165500,132283450,38750,38750,38750,38750,0
|
||||
20241118,165400,132283450,38750,38750,38750,38750,0
|
||||
20241118,165300,132283450,38750,38750,38750,38750,0
|
||||
20241118,165200,132283450,38750,38750,38750,38750,0
|
||||
20241118,165100,132283450,38750,38750,38750,38750,0
|
||||
20241118,165000,132283450,38750,38750,38750,38750,0
|
||||
20241118,164900,132283450,38750,38750,38750,38750,0
|
||||
20241118,164800,132283450,38750,38750,38750,38750,0
|
||||
20241118,164700,132283450,38750,38750,38750,38750,0
|
||||
20241118,164600,132283450,38750,38750,38750,38750,0
|
||||
20241118,164500,132283450,38750,38750,38750,38750,0
|
||||
20241118,164400,132283450,38750,38750,38750,38750,0
|
||||
20241118,164300,132283450,38750,38750,38750,38750,0
|
||||
20241118,164200,132283450,38750,38750,38750,38750,0
|
||||
20241118,164100,132283450,38750,38750,38750,38750,0
|
||||
20241118,164000,132283450,38750,38750,38750,38750,60
|
||||
20241118,163900,132283450,38750,38750,38750,38750,0
|
||||
20241118,163800,132283450,38750,38750,38750,38750,0
|
||||
20241118,163700,132283450,38750,38750,38750,38750,0
|
||||
20241118,163600,132283450,38750,38750,38750,38750,0
|
||||
20241118,163500,132283450,38750,38750,38750,38750,0
|
||||
20241118,163400,132283450,38750,38750,38750,38750,0
|
||||
20241118,163300,132283450,38750,38750,38750,38750,0
|
||||
20241118,163200,132283450,38750,38750,38750,38750,0
|
||||
20241118,163100,132283450,38750,38750,38750,38750,0
|
||||
20241118,163000,132283450,38750,38750,38750,38750,0
|
||||
20241118,162900,132283450,38750,38750,38750,38750,0
|
||||
20241118,162800,132283450,38750,38750,38750,38750,0
|
||||
20241118,162700,132283450,38750,38750,38750,38750,0
|
||||
20241118,162600,132283450,38750,38750,38750,38750,0
|
||||
20241118,162500,132283450,38750,38750,38750,38750,0
|
||||
20241118,162400,132283450,38750,38750,38750,38750,0
|
||||
20241118,162300,132283450,38750,38750,38750,38750,0
|
||||
20241118,162200,132283450,38750,38750,38750,38750,0
|
||||
20241118,162100,132283450,38750,38750,38750,38750,0
|
||||
20241118,162000,132283450,38750,38750,38750,38750,0
|
||||
20241118,161900,132283450,38750,38750,38750,38750,0
|
||||
20241118,161800,132283450,38750,38750,38750,38750,0
|
||||
20241118,161700,132283450,38750,38750,38750,38750,0
|
||||
20241118,161600,132283450,38750,38750,38750,38750,0
|
||||
20241118,161500,132283450,38750,38750,38750,38750,0
|
||||
20241118,161400,132283450,38750,38750,38750,38750,0
|
||||
20241118,161300,132283450,38750,38750,38750,38750,0
|
||||
20241118,161200,132283450,38750,38750,38750,38750,0
|
||||
20241118,161100,132283450,38750,38750,38750,38750,0
|
||||
20241118,161000,132283450,38750,38750,38750,38750,60
|
||||
20241118,160900,132283450,38750,38750,38750,38750,0
|
||||
20241118,160800,132283450,38750,38750,38750,38750,0
|
||||
20241118,160700,132283450,38750,38750,38750,38750,0
|
||||
20241118,160600,132283450,38750,38750,38750,38750,0
|
||||
20241118,160500,132283450,38750,38750,38750,38750,0
|
||||
20241118,160400,132283450,38750,38750,38750,38750,0
|
||||
20241118,160300,132283450,38750,38750,38750,38750,0
|
||||
20241118,160200,132283450,38750,38750,38750,38750,0
|
||||
20241118,160100,132283450,38750,38750,38750,38750,0
|
||||
20241118,160000,132283450,38750,38750,38750,38750,0
|
||||
20241118,155900,132283450,38750,38750,38750,38750,0
|
||||
20241118,155800,132283450,38750,38750,38750,38750,0
|
||||
20241118,155700,132283450,38750,38750,38750,38750,0
|
||||
20241118,155600,132283450,38750,38750,38750,38750,0
|
||||
20241118,155500,132283450,38750,38750,38750,38750,0
|
||||
20241118,155400,132283450,38750,38750,38750,38750,0
|
||||
20241118,155300,132283450,38750,38750,38750,38750,0
|
||||
20241118,155200,132283450,38750,38750,38750,38750,0
|
||||
20241118,155100,132283450,38750,38750,38750,38750,0
|
||||
20241118,155000,132283450,38750,38750,38750,38750,0
|
||||
20241118,154900,132283450,38750,38750,38750,38750,0
|
||||
20241118,154800,132283450,38750,38750,38750,38750,0
|
||||
20241118,154700,132283450,38750,38750,38750,38750,0
|
||||
20241118,154600,132283450,38750,38750,38750,38750,0
|
||||
20241118,154500,132283450,38750,38750,38750,38750,0
|
||||
20241118,154400,132283450,38750,38750,38750,38750,0
|
||||
20241118,154300,132283450,38750,38750,38750,38750,0
|
||||
20241118,154200,132283450,38750,38750,38750,38750,0
|
||||
20241118,154100,132283450,38750,38750,38750,38750,0
|
||||
20241118,154000,132283450,38750,38750,38750,38750,60
|
||||
20241118,153900,132283450,38750,38750,38750,38750,0
|
||||
20241118,153800,132283450,38750,38750,38750,38750,0
|
||||
20241118,153700,132283450,38750,38750,38750,38750,0
|
||||
20241118,153600,132283450,38750,38750,38750,38750,0
|
||||
20241118,153500,132283450,38750,38750,38750,38750,0
|
||||
20241118,153400,132283450,38750,38750,38750,38750,0
|
||||
20241118,153300,132283450,38750,38750,38750,38750,0
|
||||
20241118,153200,132283450,38750,38750,38750,38750,0
|
||||
20241118,153100,132283450,38750,38750,38750,38750,0
|
||||
20241118,153000,132283450,38750,38750,38750,38750,60
|
||||
20241118,152900,129958450,38850,38850,38850,38850,0
|
||||
20241118,152800,129958450,38850,38850,38850,38850,0
|
||||
20241118,152700,129958450,38850,38850,38850,38850,0
|
||||
20241118,152600,129958450,38850,38850,38850,38850,0
|
||||
20241118,152500,129958450,38850,38850,38850,38850,0
|
||||
20241118,152400,129958450,38850,38850,38850,38850,0
|
||||
20241118,152300,129958450,38850,38850,38850,38850,0
|
||||
20241118,152200,129958450,38850,38850,38850,38850,0
|
||||
20241118,152100,129958450,38850,38850,38850,38850,0
|
||||
20241118,152000,129958450,38850,38850,38850,38850,0
|
||||
20241118,151900,129958450,38850,38750,38850,38750,42
|
||||
20241118,151800,128328350,38850,38850,38850,38850,0
|
||||
20241118,151700,128328350,38850,38850,38850,38850,2
|
||||
20241118,151600,128250650,38750,38750,38750,38750,0
|
||||
20241118,151500,128250650,38750,38750,38750,38750,4
|
||||
20241118,151400,128095650,38750,38750,38800,38750,5
|
||||
20241118,151300,127901750,38750,38750,38750,38750,3
|
||||
20241118,151200,127785500,38800,38800,38800,38800,0
|
||||
20241118,151100,127785500,38800,38750,38850,38750,8
|
||||
20241118,151000,127475100,38750,38750,38750,38750,28
|
||||
20241118,150900,126390100,38800,38800,38800,38800,3
|
||||
20241118,150800,126273700,38800,38800,38800,38800,3
|
||||
20241118,150700,126157300,38800,38800,38800,38800,0
|
||||
20241118,150600,126157300,38800,38800,38800,38800,4
|
||||
20241118,150500,126002100,38750,38750,38750,38750,0
|
||||
20241118,150400,126002100,38750,38800,38800,38750,5
|
||||
20241118,150300,125808250,38750,38750,38750,38750,2
|
||||
20241118,150200,125730750,38700,38700,38700,38700,0
|
||||
20241118,150100,125730750,38700,38800,38800,38700,9
|
||||
20241118,150000,125381850,38800,38800,38800,38800,1
|
||||
20241118,145900,125343050,38850,38900,38900,38850,4
|
||||
20241118,145800,125187600,38900,38750,38900,38750,14
|
||||
20241118,145700,124644100,38750,38750,38750,38750,0
|
||||
20241118,145600,124644100,38750,38750,38750,38750,3
|
||||
20241118,145500,124527850,38750,38750,38750,38750,0
|
||||
20241118,145400,124527850,38750,38750,38750,38750,2
|
||||
20241118,145300,124450350,38750,38750,38750,38750,3
|
||||
20241118,145200,124334100,38750,38750,38750,38750,0
|
||||
20241118,145100,124334100,38750,38750,38750,38750,3
|
||||
20241118,145000,124217850,38750,38750,38750,38750,0
|
||||
20241118,144900,124217850,38750,38800,38850,38750,11
|
||||
20241118,144800,123790950,38800,38800,38800,38800,1
|
||||
20241118,144700,123752150,38800,38800,38800,38800,0
|
||||
20241118,144600,123752150,38800,38800,38800,38800,2
|
||||
20241118,144500,123674550,38750,38750,38750,38750,0
|
||||
20241118,144400,123674550,38750,38850,38850,38750,5
|
||||
20241118,144300,123480600,38850,38850,38850,38850,2
|
||||
20241118,144200,123402900,39100,38850,39100,38850,7
|
||||
20241118,144100,123130150,38800,38700,38800,38700,7
|
||||
20241118,144000,122858850,38800,38800,38800,38800,0
|
||||
20241118,143900,122858850,38800,38700,38800,38700,22
|
||||
20241118,143800,122006400,38650,38650,38650,38650,3
|
||||
20241118,143700,121890450,38650,38650,38650,38650,0
|
||||
20241118,143600,121890450,38650,38650,38650,38650,3
|
||||
20241118,143500,121774500,38650,38650,38650,38650,0
|
||||
20241118,143400,121774500,38650,38650,38650,38650,3
|
||||
20241118,143300,121658550,38650,38650,38650,38650,3
|
||||
20241118,143200,121542600,38750,38750,38750,38750,0
|
||||
20241118,143100,121542600,38750,38650,38750,38650,7
|
||||
20241118,143000,121271550,38700,38700,38700,38700,0
|
||||
20241118,142900,121271550,38700,38700,38700,38700,3
|
||||
20241118,142800,121155450,38750,38700,38750,38700,59
|
||||
20241118,142700,118869350,38700,38900,38950,38700,277
|
||||
20241118,142600,108118500,38900,38900,38900,38900,6
|
||||
20241118,142500,107885100,38900,38900,38900,38900,0
|
||||
20241118,142400,107885100,38900,38900,38900,38900,5
|
||||
20241118,142300,107690600,38900,38900,38900,38900,2
|
||||
20241118,142200,107612800,38900,38900,38900,38900,0
|
||||
20241118,142100,107612800,38900,38900,38900,38900,3
|
||||
20241118,142000,107496100,38900,38900,38900,38900,0
|
||||
20241118,141900,107496100,38900,38900,38950,38900,6
|
||||
20241118,141800,107262600,38900,38900,38900,38900,3
|
||||
20241118,141700,107145900,38950,38950,38950,38950,0
|
||||
20241118,141600,107145900,38950,38950,38950,38950,1
|
||||
20241118,141500,107106950,38900,39000,39000,38900,55
|
||||
20241118,141400,104962800,39000,39000,39000,39000,4
|
||||
20241118,141300,104806800,39000,39050,39050,39000,26
|
||||
20241118,141200,103791600,39050,39050,39050,39050,0
|
||||
20241118,141100,103791600,39050,39050,39050,39050,3
|
||||
20241118,141000,103674450,39050,39050,39050,39050,0
|
||||
20241118,140900,103674450,39050,39050,39050,39050,3
|
||||
20241118,140800,103557300,39050,39050,39050,39050,4
|
||||
20241118,140700,103401100,39050,39050,39050,39050,0
|
||||
20241118,140600,103401100,39050,39050,39050,39050,2
|
||||
20241118,140500,103323000,39050,39050,39050,39050,0
|
||||
20241118,140400,103323000,39050,39050,39050,39050,3
|
||||
20241118,140300,103205850,39050,39050,39050,39050,4
|
||||
20241118,140200,103049650,39050,39050,39050,39050,0
|
||||
20241118,140100,103049650,39050,39050,39050,39050,3
|
||||
20241118,140000,102932500,39050,39050,39050,39050,0
|
||||
20241118,135900,102932500,39050,39050,39050,39050,3
|
||||
20241118,135800,102815350,39050,39050,39050,39050,3
|
||||
20241118,135700,102698200,39050,39050,39050,39050,0
|
||||
20241118,135600,102698200,39050,39050,39050,39050,3
|
||||
20241118,135500,102581050,39100,39100,39100,39100,11
|
||||
20241118,135400,102150950,39050,39050,39050,39050,3
|
||||
20241118,135300,102033800,39050,39050,39050,39050,4
|
||||
20241118,135200,101877600,39050,39050,39050,39050,0
|
||||
20241118,135100,101877600,39050,39050,39050,39050,3
|
||||
20241118,135000,101760450,39050,39050,39050,39050,0
|
||||
20241118,134900,101760450,39050,39050,39050,39050,2
|
||||
20241118,134800,101682350,39050,39050,39050,39050,4
|
||||
20241118,134700,101526150,39100,39100,39100,39100,2
|
||||
20241118,134600,101447950,39100,39100,39100,39100,3
|
||||
20241118,134500,101330650,39100,39100,39100,39100,0
|
||||
20241118,134400,101330650,39100,39100,39100,39100,3
|
||||
20241118,134300,101213350,39100,39100,39100,39100,4
|
||||
20241118,134200,101056950,39150,39150,39150,39150,1
|
||||
20241118,134100,101017800,39100,39100,39100,39100,2
|
||||
20241118,134000,100939600,39100,39100,39100,39100,0
|
||||
20241118,133900,100939600,39100,39100,39100,39100,3
|
||||
20241118,133800,100822300,39100,39100,39100,39100,4
|
||||
20241118,133700,100665900,39100,39100,39100,39100,0
|
||||
20241118,133600,100665900,39100,39100,39100,39100,3
|
||||
20241118,133500,100548600,39100,39100,39100,39100,1
|
||||
20241118,133400,100509500,39100,39100,39100,39100,4
|
||||
20241118,133300,100353100,39100,39100,39100,39100,2
|
||||
20241118,133200,100274900,39100,39100,39100,39100,0
|
||||
20241118,133100,100274900,39100,39100,39100,39100,3
|
||||
20241118,133000,100157600,39100,39100,39100,39100,0
|
||||
20241118,132900,100157600,39100,39100,39100,39100,3
|
||||
20241118,132800,100040300,39100,39100,39100,39100,3
|
||||
20241118,132700,99923000,39100,39100,39100,39100,0
|
||||
20241118,132600,99923000,39100,39100,39100,39100,3
|
||||
20241118,132500,99805700,39100,39100,39100,39100,16
|
||||
20241118,132400,99180100,39050,39050,39050,39050,2
|
||||
20241118,132300,99102000,39050,39050,39050,39050,18
|
||||
20241118,132200,98399100,39050,39050,39050,39050,0
|
||||
20241118,132100,98399100,39050,39050,39050,39050,3
|
||||
20241118,132000,98281950,39050,39050,39050,39050,0
|
||||
20241118,131900,98281950,39050,39050,39050,39050,3
|
||||
20241118,131800,98164800,39050,39050,39050,39050,3
|
||||
20241118,131700,98047650,39050,39050,39050,39050,0
|
||||
20241118,131600,98047650,39050,39050,39050,39050,2
|
||||
20241118,131500,97969550,39050,39050,39050,39050,0
|
||||
20241118,131400,97969550,39050,39050,39050,39050,3
|
||||
20241118,131300,97852400,39050,39050,39050,39050,3
|
||||
20241118,131200,97735250,39050,39050,39050,39050,0
|
||||
20241118,131100,97735250,39050,39050,39050,39050,3
|
||||
20241118,131000,97618100,39050,39100,39100,39050,6
|
||||
20241118,130900,97383600,39050,39050,39050,39050,3
|
||||
20241118,130800,97266450,39050,39050,39050,39050,2
|
||||
20241118,130700,97188350,39050,39050,39050,39050,0
|
||||
20241118,130600,97188350,39050,39050,39050,39050,3
|
||||
20241118,130500,97071200,39050,39050,39050,39050,0
|
||||
20241118,130400,97071200,39050,39050,39050,39050,3
|
||||
20241118,130300,96954050,39050,39050,39050,39050,3
|
||||
20241118,130200,96836900,39200,39200,39200,39200,0
|
||||
20241118,130100,96836900,39200,39050,39200,39050,5
|
||||
20241118,130000,96641400,39050,39050,39050,39050,0
|
||||
20241118,125900,96641400,39050,39000,39050,39000,13
|
||||
20241118,125800,96133850,39000,39000,39000,39000,22
|
||||
20241118,125700,95275850,39050,39050,39050,39050,0
|
||||
20241118,125600,95275850,39050,39000,39050,39000,4
|
||||
20241118,125500,95119800,39000,39000,39000,39000,0
|
||||
20241118,125400,95119800,39000,39000,39000,39000,3
|
||||
20241118,125300,95002800,39050,39100,39150,39050,75
|
||||
20241118,125200,92070050,39100,39100,39100,39100,0
|
||||
20241118,125100,92070050,39100,39100,39100,39100,2
|
||||
20241118,125000,91991850,39100,39100,39100,39100,0
|
||||
20241118,124900,91991850,39100,39100,39100,39100,3
|
||||
20241118,124800,91874550,39150,39150,39150,39150,3
|
||||
20241118,124700,91757100,39150,39150,39150,39150,0
|
||||
20241118,124600,91757100,39150,39150,39150,39150,3
|
||||
20241118,124500,91639650,39150,39150,39150,39150,3
|
||||
20241118,124400,91522200,39100,39100,39100,39100,3
|
||||
20241118,124300,91404900,39100,39100,39100,39100,4
|
||||
20241118,124200,91248500,39100,39100,39100,39100,0
|
||||
20241118,124100,91248500,39100,39100,39100,39100,2
|
||||
20241118,124000,91170300,39100,39100,39100,39100,0
|
||||
20241118,123900,91170300,39100,39100,39100,39100,4
|
||||
20241118,123800,91013900,39100,39100,39100,39100,3
|
||||
20241118,123700,90896600,39100,39100,39100,39100,0
|
||||
20241118,123600,90896600,39100,39100,39100,39100,3
|
||||
20241118,123500,90779300,39150,39150,39150,39150,3
|
||||
20241118,123400,90661850,39100,39100,39100,39100,4
|
||||
20241118,123300,90505450,39150,39100,39150,39100,4
|
||||
20241118,123200,90349000,39100,39100,39100,39100,0
|
||||
20241118,123100,90349000,39100,39100,39100,39100,4
|
||||
20241118,123000,90192600,39100,39100,39100,39100,1
|
||||
20241118,122900,90153500,39100,39100,39100,39100,3
|
||||
20241118,122800,90036200,39100,39100,39100,39100,3
|
||||
20241118,122700,89918900,39100,39100,39100,39100,1
|
||||
20241118,122600,89879800,39100,39100,39100,39100,3
|
||||
20241118,122500,89762500,39100,39100,39100,39100,1
|
||||
20241118,122400,89723400,39100,39100,39100,39100,2
|
||||
20241118,122300,89645200,39100,39100,39100,39100,9
|
||||
20241118,122200,89293300,39100,39100,39100,39100,1
|
||||
20241118,122100,89254200,39100,39100,39100,39100,3
|
||||
20241118,122000,89136900,39100,39100,39100,39100,0
|
||||
20241118,121900,89136900,39100,39100,39100,39100,3
|
||||
20241118,121800,89019600,39100,39100,39100,39100,3
|
||||
20241118,121700,88902300,39150,39150,39150,39150,1
|
||||
20241118,121600,88863150,39100,39150,39150,39100,3
|
||||
20241118,121500,88745800,39100,39100,39100,39100,0
|
||||
20241118,121400,88745800,39100,39100,39100,39100,3
|
||||
20241118,121300,88628500,39100,39100,39100,39100,3
|
||||
20241118,121200,88511200,39100,39100,39100,39100,3
|
||||
20241118,121100,88393900,39100,39100,39100,39100,3
|
||||
20241118,121000,88276600,39100,39150,39150,39100,7
|
||||
20241118,120900,88002700,39100,39100,39100,39100,4
|
||||
20241118,120800,87846300,39100,39100,39100,39100,2
|
||||
20241118,120700,87768100,39100,39100,39100,39100,0
|
||||
20241118,120600,87768100,39100,39100,39100,39100,3
|
||||
20241118,120500,87650800,39100,39100,39100,39100,0
|
||||
20241118,120400,87650800,39100,39100,39100,39100,3
|
||||
20241118,120300,87533500,39100,39100,39100,39100,3
|
||||
20241118,120200,87416200,39100,39100,39100,39100,0
|
||||
20241118,120100,87416200,39100,39100,39100,39100,3
|
||||
20241118,120000,87298900,39100,39100,39100,39100,0
|
||||
20241118,115900,87298900,39100,39100,39100,39100,2
|
||||
20241118,115800,87220700,39100,39100,39200,39100,11
|
||||
20241118,115700,86790200,39150,39200,39200,39150,121
|
||||
20241118,115600,82048300,39200,39200,39200,39200,4
|
||||
20241118,115500,81891500,39200,39250,39250,39200,8
|
||||
20241118,115400,81577550,39250,39250,39250,39250,3
|
||||
20241118,115300,81459800,39250,39250,39250,39250,3
|
||||
20241118,115200,81342050,39250,39250,39250,39250,0
|
||||
20241118,115100,81342050,39250,39250,39250,39250,2
|
||||
20241118,115000,81263550,39250,39250,39250,39250,2
|
||||
20241118,114900,81185050,39250,39250,39250,39250,3
|
||||
20241118,114800,81067300,39300,39200,39300,39200,4
|
||||
20241118,114700,80910400,39200,39200,39200,39200,0
|
||||
20241118,114600,80910400,39200,39250,39250,39200,5
|
||||
20241118,114500,80714350,39200,39250,39250,39200,74
|
||||
20241118,114400,77810200,39200,39200,39200,39200,4
|
||||
20241118,114300,77653400,39200,39200,39200,39200,2
|
||||
20241118,114200,77575000,39200,39200,39200,39200,0
|
||||
20241118,114100,77575000,39200,39200,39200,39200,3
|
||||
20241118,114000,77457400,39200,39200,39200,39200,0
|
||||
20241118,113900,77457400,39200,39200,39200,39200,3
|
||||
20241118,113800,77339800,39200,39200,39200,39200,4
|
||||
20241118,113700,77183000,39200,39200,39200,39200,0
|
||||
20241118,113600,77183000,39200,39200,39200,39200,3
|
||||
20241118,113500,77065400,39200,39200,39200,39200,0
|
||||
20241118,113400,77065400,39200,39200,39200,39200,2
|
||||
20241118,113300,76987000,39200,39200,39200,39200,5
|
||||
20241118,113200,76791000,39200,39200,39200,39200,0
|
||||
20241118,113100,76791000,39200,39200,39200,39200,4
|
||||
20241118,113000,76634200,39200,39200,39200,39200,0
|
||||
20241118,112900,76634200,39200,39200,39200,39200,4
|
||||
20241118,112800,76477400,39200,39200,39200,39200,3
|
||||
20241118,112700,76359800,39200,39200,39200,39200,3
|
||||
20241118,112600,76242200,39200,39200,39200,39200,2
|
||||
20241118,112500,76163800,39200,39200,39200,39200,0
|
||||
20241118,112400,76163800,39200,39200,39200,39200,4
|
||||
20241118,112300,76007000,39200,39200,39200,39200,3
|
||||
20241118,112200,75889400,39250,39250,39250,39250,0
|
||||
20241118,112100,75889400,39250,39250,39250,39250,3
|
||||
20241118,112000,75771650,39250,39250,39250,39250,0
|
||||
20241118,111900,75771650,39250,39250,39250,39250,4
|
||||
20241118,111800,75614650,39250,39250,39250,39250,3
|
||||
20241118,111700,75496900,39250,39250,39250,39250,0
|
||||
20241118,111600,75496900,39250,39250,39250,39250,2
|
||||
20241118,111500,75418400,39250,39250,39250,39250,0
|
||||
20241118,111400,75418400,39250,39300,39300,39250,6
|
||||
20241118,111300,75182800,39250,39250,39250,39250,3
|
||||
20241118,111200,75065050,39250,39250,39250,39250,0
|
||||
20241118,111100,75065050,39250,39250,39250,39250,4
|
||||
20241118,111000,74908050,39350,39350,39350,39350,4
|
||||
20241118,110900,74750650,39350,39300,39350,39300,4
|
||||
20241118,110800,74593300,39250,39250,39250,39250,3
|
||||
20241118,110700,74475550,39250,39250,39250,39250,0
|
||||
20241118,110600,74475550,39250,39250,39250,39250,3
|
||||
20241118,110500,74357800,39250,39250,39250,39250,1
|
||||
20241118,110400,74318550,39250,39250,39250,39250,3
|
||||
20241118,110300,74200800,39250,39250,39250,39250,4
|
||||
20241118,110200,74043800,39250,39250,39250,39250,0
|
||||
20241118,110100,74043800,39250,39250,39250,39250,3
|
||||
20241118,110000,73926050,39250,39250,39250,39250,0
|
||||
20241118,105900,73926050,39250,39250,39250,39250,2
|
||||
20241118,105800,73847550,39250,39300,39300,39250,4
|
||||
20241118,105700,73690400,39300,39350,39700,39300,72
|
||||
20241118,105600,70836150,39250,39250,39250,39250,3
|
||||
20241118,105500,70718400,39350,39350,39350,39350,0
|
||||
20241118,105400,70718400,39350,39250,39350,39250,7
|
||||
20241118,105300,70443450,39300,39300,39300,39300,4
|
||||
20241118,105200,70286250,39300,39300,39300,39300,0
|
||||
20241118,105100,70286250,39300,39300,39300,39300,2
|
||||
20241118,105000,70207650,39350,39350,39350,39350,0
|
||||
20241118,104900,70207650,39350,39350,39350,39350,2
|
||||
20241118,104800,70128950,39450,39300,39450,39300,5
|
||||
20241118,104700,69932200,39300,39300,39300,39300,0
|
||||
20241118,104600,69932200,39300,39300,39300,39300,4
|
||||
20241118,104500,69775000,39300,39300,39300,39300,0
|
||||
20241118,104400,69775000,39300,39300,39300,39300,3
|
||||
20241118,104300,69657100,39300,39300,39300,39300,2
|
||||
20241118,104200,69578500,39300,39300,39300,39300,0
|
||||
20241118,104100,69578500,39300,39300,39300,39300,3
|
||||
20241118,104000,69460600,39300,39300,39300,39300,0
|
||||
20241118,103900,69460600,39300,39300,39300,39300,4
|
||||
20241118,103800,69303400,39300,39300,39300,39300,3
|
||||
20241118,103700,69185500,39250,39250,39250,39250,0
|
||||
20241118,103600,69185500,39250,39250,39250,39250,3
|
||||
20241118,103500,69067750,39250,39300,39300,39250,2
|
||||
20241118,103400,68989200,39300,39300,39300,39300,2
|
||||
20241118,103300,68910600,39250,39250,39250,39250,3
|
||||
20241118,103200,68792850,39250,39250,39250,39250,1
|
||||
20241118,103100,68753600,39250,39250,39250,39250,4
|
||||
20241118,103000,68596600,39250,39250,39250,39250,0
|
||||
20241118,102900,68596600,39250,39250,39300,39250,11
|
||||
20241118,102800,68164650,39250,39300,39300,39250,10
|
||||
20241118,102700,67771950,39300,39300,39300,39300,77
|
||||
20241118,102600,64745850,39300,39300,39300,39300,3
|
||||
20241118,102500,64627950,39300,39300,39300,39300,0
|
||||
20241118,102400,64627950,39300,39300,39300,39300,3
|
||||
20241118,102300,64510050,39300,39300,39300,39300,3
|
||||
20241118,102200,64392150,39300,39300,39300,39300,0
|
||||
20241118,102100,64392150,39300,39350,39350,39300,4
|
||||
20241118,102000,64234850,39350,39350,39350,39350,0
|
||||
20241118,101900,64234850,39350,39350,39350,39350,3
|
||||
20241118,101800,64116800,39350,39350,39350,39350,4
|
||||
20241118,101700,63959400,39350,39350,39350,39350,0
|
||||
20241118,101600,63959400,39350,39350,39350,39350,2
|
||||
20241118,101500,63880700,39350,39350,39350,39350,0
|
||||
20241118,101400,63880700,39350,39350,39350,39350,3
|
||||
20241118,101300,63762650,39350,39350,39350,39350,3
|
||||
20241118,101200,63644600,39400,39400,39400,39400,2
|
||||
20241118,101100,63565800,39400,39400,39400,39400,1
|
||||
20241118,101000,63526400,39400,39400,39400,39400,4
|
||||
20241118,100900,63368800,39350,39350,39350,39350,3
|
||||
20241118,100800,63250750,39350,39350,39350,39350,2
|
||||
20241118,100700,63172050,39350,39350,39350,39350,0
|
||||
20241118,100600,63172050,39350,39350,39350,39350,3
|
||||
20241118,100500,63054000,39350,39350,39350,39350,0
|
||||
20241118,100400,63054000,39350,39350,39350,39350,3
|
||||
20241118,100300,62935950,39350,39350,39350,39350,6
|
||||
20241118,100200,62699850,39350,39350,39350,39350,0
|
||||
20241118,100100,62699850,39350,39400,39400,39350,6
|
||||
20241118,100000,62463500,39450,39450,39450,39450,1
|
||||
20241118,095900,62424050,39400,39400,39400,39400,2
|
||||
20241118,095800,62345250,39450,39450,39450,39450,2
|
||||
20241118,095700,62266350,39450,39450,39450,39450,1
|
||||
20241118,095600,62226900,39450,39400,39450,39400,4
|
||||
20241118,095500,62069250,39400,39400,39400,39400,0
|
||||
20241118,095400,62069250,39400,39400,39400,39400,3
|
||||
20241118,095300,61951050,39400,39400,39400,39400,8
|
||||
20241118,095200,61635850,39400,39400,39400,39400,2
|
||||
20241118,095100,61557050,39350,39350,39350,39350,2
|
||||
20241118,095000,61478350,39400,39400,39400,39400,2
|
||||
20241118,094900,61399550,39300,39400,39400,39300,14
|
||||
20241118,094800,60849250,39400,39450,39450,39400,4
|
||||
20241118,094700,60691500,39450,39450,39450,39450,0
|
||||
20241118,094600,60691500,39450,39450,39450,39450,4
|
||||
20241118,094500,60533700,39500,39500,39500,39500,0
|
||||
20241118,094400,60533700,39500,39500,39500,39500,1
|
||||
20241118,094300,60494200,39500,39500,39500,39500,2
|
||||
20241118,094200,60415200,39550,39550,39550,39550,1
|
||||
20241118,094100,60375650,39500,39500,39500,39500,0
|
||||
20241118,094000,60375650,39500,39500,39500,39500,0
|
||||
20241118,093900,60375650,39500,39500,39500,39500,0
|
||||
20241118,093800,60375650,39500,39500,39500,39500,7
|
||||
20241118,093700,60099150,39500,39500,39500,39500,1
|
||||
20241118,093600,60059650,39450,39450,39450,39450,0
|
||||
20241118,093500,60059650,39450,39450,39450,39450,0
|
||||
20241118,093400,60059650,39450,39450,39450,39450,0
|
||||
20241118,093300,60059650,39450,39450,39450,39450,2
|
||||
20241118,093200,59980750,39450,39400,39500,39400,53
|
||||
20241118,093100,57887550,39450,39400,39450,39400,25
|
||||
20241118,093000,56901400,39250,39250,39250,39250,0
|
||||
20241118,092900,56901400,39250,39250,39250,39250,0
|
||||
20241118,092800,56901400,39250,39250,39250,39250,0
|
||||
20241118,092700,56901400,39250,39150,39250,39150,2
|
||||
20241118,092600,56823000,39150,39600,39600,39150,786
|
||||
20241118,092500,25882700,39650,39650,39650,39650,1
|
||||
20241118,092400,25843050,39650,39650,39650,39650,1
|
||||
20241118,092300,25803400,39650,39650,39650,39650,0
|
||||
20241118,092200,25803400,39650,39650,39650,39650,0
|
||||
20241118,092100,25803400,39650,39650,39650,39650,3
|
||||
20241118,092000,25684450,39650,39750,39800,39650,295
|
||||
20241118,091900,13967450,39650,39550,39700,39550,8
|
||||
20241118,091800,13650450,39550,39450,39550,39450,28
|
||||
20241118,091700,12544050,39400,39400,39400,39400,0
|
||||
20241118,091600,12544050,39400,39400,39400,39400,0
|
||||
20241118,091500,12544050,39400,39400,39400,39400,8
|
||||
20241118,091400,12228850,39400,39400,39400,39400,54
|
||||
20241118,091300,10101250,39450,39450,39450,39450,0
|
||||
20241118,091200,10101250,39450,39350,39450,39350,60
|
||||
20241118,091100,7734800,39200,39150,39200,39050,72
|
||||
20241118,091000,4920900,39000,39150,39150,39000,16
|
||||
20241118,090900,4296050,39000,39000,39000,39000,0
|
||||
20241118,090800,4296050,39000,39100,39100,39000,100
|
||||
20241118,090700,395600,39000,39000,39000,39000,0
|
||||
20241118,090600,395600,39000,39000,39000,39000,0
|
||||
20241118,090500,395600,39000,39000,39000,39000,0
|
||||
20241118,090400,395600,39000,39000,39000,39000,0
|
||||
20241118,090300,395600,39000,39000,39000,39000,0
|
||||
20241118,090200,395600,39000,39000,39000,39000,0
|
||||
20241118,090100,395600,39000,39000,39000,39000,0
|
||||
20241118,090000,395600,39000,39000,39800,39000,10
|
||||
|
Reference in New Issue
Block a user