Update 2024-11-18 2710 candle_min
This commit is contained in:
615
033100/min/candle-20241118.csv
Normal file
615
033100/min/candle-20241118.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191300,17978585350,44600,44600,44600,44600,6426
|
||||
20241118,191200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,191100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,191000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,190900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,190800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,190700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,190600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,190500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,190400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,190300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,190200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,190100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,190000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,185900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,185800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,185700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,185600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,185500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,185400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,185300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,185200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,185100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,185000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,184900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,184800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,184700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,184600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,184500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,184400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,184300,17978585350,44600,44600,44600,44600,6426
|
||||
20241118,184200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,184100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,184000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,183900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,183800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,183700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,183600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,183500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,183400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,183300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,183200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,183100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,183000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,182900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,182800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,182700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,182600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,182500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,182400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,182300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,182200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,182100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,182000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,181900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,181800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,181700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,181600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,181500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,181400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,181300,17978585350,44600,44600,44600,44600,6426
|
||||
20241118,181200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,181100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,181000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,180900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,180800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,180700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,180600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,180500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,180400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,180300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,180200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,180100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,180000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,175900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,175800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,175700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,175600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,175500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,175400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,175300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,175200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,175100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,175000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,174900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,174800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,174700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,174600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,174500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,174400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,174300,17978585350,44600,44600,44600,44600,6426
|
||||
20241118,174200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,174100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,174000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,173900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,173800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,173700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,173600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,173500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,173400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,173300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,173200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,173100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,173000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,172900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,172800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,172700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,172600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,172500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,172400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,172300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,172200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,172100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,172000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,171900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,171800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,171700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,171600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,171500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,171400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,171300,17978585350,44600,44600,44600,44600,6426
|
||||
20241118,171200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,171100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,171000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,170900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,170800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,170700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,170600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,170500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,170400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,170300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,170200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,170100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,170000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,165900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,165800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,165700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,165600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,165500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,165400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,165300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,165200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,165100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,165000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,164900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,164800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,164700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,164600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,164500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,164400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,164300,17978585350,44600,44600,44600,44600,6426
|
||||
20241118,164200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,164100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,164000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,163900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,163800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,163700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,163600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,163500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,163400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,163300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,163200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,163100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,163000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,162900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,162800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,162700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,162600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,162500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,162400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,162300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,162200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,162100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,162000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,161900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,161800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,161700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,161600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,161500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,161400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,161300,17978585350,44600,44600,44600,44600,6426
|
||||
20241118,161200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,161100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,161000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,160900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,160800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,160700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,160600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,160500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,160400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,160300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,160200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,160100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,160000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,155900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,155800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,155700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,155600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,155500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,155400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,155300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,155200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,155100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,155000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,154900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,154800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,154700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,154600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,154500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,154400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,154300,17978585350,44600,44600,44600,44600,6426
|
||||
20241118,154200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,154100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,154000,17978585350,44600,44600,44600,44600,0
|
||||
20241118,153900,17978585350,44600,44600,44600,44600,0
|
||||
20241118,153800,17978585350,44600,44600,44600,44600,0
|
||||
20241118,153700,17978585350,44600,44600,44600,44600,0
|
||||
20241118,153600,17978585350,44600,44600,44600,44600,0
|
||||
20241118,153500,17978585350,44600,44600,44600,44600,0
|
||||
20241118,153400,17978585350,44600,44600,44600,44600,0
|
||||
20241118,153300,17978585350,44600,44600,44600,44600,0
|
||||
20241118,153200,17978585350,44600,44600,44600,44600,0
|
||||
20241118,153100,17978585350,44600,44600,44600,44600,0
|
||||
20241118,153000,17978585350,44600,44600,44600,44600,6426
|
||||
20241118,152900,17691985750,44550,44550,44550,44550,0
|
||||
20241118,152800,17691985750,44550,44550,44550,44550,0
|
||||
20241118,152700,17691985750,44550,44550,44550,44550,0
|
||||
20241118,152600,17691985750,44550,44550,44550,44550,0
|
||||
20241118,152500,17691985750,44550,44550,44550,44550,0
|
||||
20241118,152400,17691985750,44550,44550,44550,44550,0
|
||||
20241118,152300,17691985750,44550,44550,44550,44550,0
|
||||
20241118,152200,17691985750,44550,44550,44550,44550,0
|
||||
20241118,152100,17691985750,44550,44550,44550,44550,0
|
||||
20241118,152000,17691985750,44550,44550,44550,44550,0
|
||||
20241118,151900,17691985750,44550,44550,44600,44550,2887
|
||||
20241118,151800,17563343850,44600,44600,44600,44550,490
|
||||
20241118,151700,17541490600,44600,44550,44600,44550,1637
|
||||
20241118,151600,17468560150,44550,44500,44550,44450,1662
|
||||
20241118,151500,17394606600,44500,44500,44500,44450,461
|
||||
20241118,151400,17374092150,44500,44500,44500,44450,1582
|
||||
20241118,151300,17303753850,44500,44600,44600,44500,654
|
||||
20241118,151200,17274643150,44600,44500,44600,44400,5484
|
||||
20241118,151100,17030461600,44450,44400,44450,44350,544
|
||||
20241118,151000,17006302850,44400,44450,44450,44350,747
|
||||
20241118,150900,16973147600,44450,44450,44450,44400,340
|
||||
20241118,150800,16958044950,44400,44450,44450,44400,360
|
||||
20241118,150700,16942046800,44400,44450,44450,44400,926
|
||||
20241118,150600,16900930950,44400,44450,44450,44400,993
|
||||
20241118,150500,16856810600,44450,44400,44450,44300,411
|
||||
20241118,150400,16838568150,44400,44400,44400,44350,144
|
||||
20241118,150300,16832176700,44400,44400,44450,44350,546
|
||||
20241118,150200,16807938700,44400,44450,44450,44350,139
|
||||
20241118,150100,16801762200,44450,44400,44450,44350,259
|
||||
20241118,150000,16790258350,44400,44400,44400,44300,217
|
||||
20241118,145900,16780625050,44400,44450,44450,44400,328
|
||||
20241118,145800,16766045500,44450,44300,44450,44300,5158
|
||||
20241118,145700,16537508150,44300,44300,44300,44250,366
|
||||
20241118,145600,16521309900,44250,44250,44300,44250,308
|
||||
20241118,145500,16507678950,44250,44300,44350,44250,494
|
||||
20241118,145400,16485795100,44350,44400,44400,44350,700
|
||||
20241118,145300,16454744000,44400,44400,44400,44350,419
|
||||
20241118,145200,16436140550,44400,44350,44400,44350,52
|
||||
20241118,145100,16433832300,44350,44400,44400,44350,268
|
||||
20241118,145000,16421942900,44350,44350,44400,44350,110
|
||||
20241118,144900,16417060150,44350,44400,44400,44350,44
|
||||
20241118,144800,16415108250,44400,44350,44400,44350,247
|
||||
20241118,144700,16404146000,44150,44450,44450,44150,2142
|
||||
20241118,144600,16309184450,44450,44450,44450,44400,206
|
||||
20241118,144500,16300028250,44450,44450,44500,44400,396
|
||||
20241118,144400,16282425250,44400,44450,44450,44400,108
|
||||
20241118,144300,16277627200,44450,44450,44450,44350,521
|
||||
20241118,144200,16254494250,44450,44450,44450,44450,38
|
||||
20241118,144100,16252805150,44450,44400,44450,44400,351
|
||||
20241118,144000,16237219350,44400,44350,44400,44350,318
|
||||
20241118,143900,16223103300,44400,44400,44400,44350,118
|
||||
20241118,143800,16217868250,44400,44400,44400,44350,111
|
||||
20241118,143700,16212944550,44400,44500,44500,44350,319
|
||||
20241118,143600,16198783250,44500,44400,44500,44400,1285
|
||||
20241118,143500,16141678850,44400,44400,44450,44400,182
|
||||
20241118,143400,16133596850,44450,44400,44450,44400,835
|
||||
20241118,143300,16096515100,44400,44400,44450,44350,779
|
||||
20241118,143200,16061938700,44300,44350,44400,44300,390
|
||||
20241118,143100,16044642800,44350,44300,44350,44300,54
|
||||
20241118,143000,16042249000,44350,44350,44350,44300,387
|
||||
20241118,142900,16025090300,44300,44300,44350,44300,38
|
||||
20241118,142800,16023405400,44350,44350,44350,44250,93
|
||||
20241118,142700,16019281250,44350,44250,44350,44250,425
|
||||
20241118,142600,16000438700,44300,44300,44300,44150,72
|
||||
20241118,142500,15997249500,44150,44150,44200,44050,2120
|
||||
20241118,142400,15903671700,44100,44150,44150,44050,1312
|
||||
20241118,142300,15845810750,44150,44150,44150,44100,250
|
||||
20241118,142200,15834773450,44100,44150,44150,44100,316
|
||||
20241118,142100,15820835750,44150,44150,44150,44050,422
|
||||
20241118,142000,15802232750,44100,44150,44150,44100,625
|
||||
20241118,141900,15774666600,44200,44200,44200,44050,362
|
||||
20241118,141800,15758691900,44200,44150,44250,44100,250
|
||||
20241118,141700,15747660200,44150,44200,44200,44100,182
|
||||
20241118,141600,15739627450,44150,44150,44200,44100,89
|
||||
20241118,141500,15735697850,44150,44100,44200,44100,110
|
||||
20241118,141400,15730838350,44100,44150,44250,44100,548
|
||||
20241118,141300,15706641000,44250,44100,44250,44100,330
|
||||
20241118,141200,15692082200,44100,44200,44250,44100,1033
|
||||
20241118,141100,15646485450,44200,44200,44200,44150,215
|
||||
20241118,141000,15636991000,44200,44250,44250,44150,581
|
||||
20241118,140900,15611312950,44200,44250,44300,44200,138
|
||||
20241118,140800,15605205650,44250,44250,44250,44200,143
|
||||
20241118,140700,15598882650,44200,44300,44400,44200,3266
|
||||
20241118,140600,15454145800,44400,44200,44400,44200,852
|
||||
20241118,140500,15416404900,44250,44250,44300,44200,817
|
||||
20241118,140400,15380265000,44300,44300,44300,44250,108
|
||||
20241118,140300,15375482050,44300,44300,44300,44250,288
|
||||
20241118,140200,15362734500,44250,44300,44300,44250,334
|
||||
20241118,140100,15347951850,44250,44350,44350,44250,1157
|
||||
20241118,140000,15296718300,44300,44350,44450,44200,1471
|
||||
20241118,135900,15231543000,44400,44450,44450,44400,722
|
||||
20241118,135800,15199483950,44450,44450,44450,44400,115
|
||||
20241118,135700,15194376600,44400,44350,44450,44350,125
|
||||
20241118,135600,15188822950,44450,44350,44450,44350,155
|
||||
20241118,135500,15181936750,44350,44500,44500,44350,462
|
||||
20241118,135400,15161415150,44400,44500,44500,44400,110
|
||||
20241118,135300,15156521500,44500,44450,44500,44400,187
|
||||
20241118,135200,15148203700,44500,44550,44550,44400,1459
|
||||
20241118,135100,15083331100,44600,44550,44600,44500,519
|
||||
20241118,135000,15060188550,44500,44450,44600,44400,7152
|
||||
20241118,134900,14742090400,44400,44450,44450,44400,227
|
||||
20241118,134800,14732009700,44400,44400,44450,44350,824
|
||||
20241118,134700,14695419000,44450,44400,44450,44400,538
|
||||
20241118,134600,14671526050,44350,44300,44450,44300,1115
|
||||
20241118,134500,14622039600,44250,44250,44300,44250,103
|
||||
20241118,134400,14617480550,44250,44350,44350,44250,788
|
||||
20241118,134300,14582550500,44350,44350,44350,44300,181
|
||||
20241118,134200,14574529900,44300,44300,44300,44250,406
|
||||
20241118,134100,14556554150,44300,44300,44350,44250,500
|
||||
20241118,134000,14534415000,44250,44100,44250,44050,975
|
||||
20241118,133900,14491364100,44100,44100,44150,44100,201
|
||||
20241118,133800,14482493650,44100,44000,44150,44000,345
|
||||
20241118,133700,14467283100,44050,43950,44050,43900,426
|
||||
20241118,133600,14448544700,43950,43900,43950,43850,679
|
||||
20241118,133500,14418749250,43900,43950,43950,43800,971
|
||||
20241118,133400,14376147300,43950,43850,43950,43750,938
|
||||
20241118,133300,14335057700,43750,43950,44000,43750,4807
|
||||
20241118,133200,14124247400,43950,44000,44000,43950,475
|
||||
20241118,133100,14103357100,44000,44150,44150,43950,4976
|
||||
20241118,133000,13884260600,44100,44100,44150,44100,327
|
||||
20241118,132900,13869823850,44150,44100,44150,44100,806
|
||||
20241118,132800,13834268500,44150,44100,44150,44050,403
|
||||
20241118,132700,13816490850,44050,44150,44150,44050,1876
|
||||
20241118,132600,13733739550,44150,44150,44200,44150,121
|
||||
20241118,132500,13728397000,44150,44350,44400,44150,4293
|
||||
20241118,132400,13538475550,44300,44450,44450,44300,987
|
||||
20241118,132300,13494670300,44400,44400,44450,44400,77
|
||||
20241118,132200,13491249000,44450,44450,44500,44400,218
|
||||
20241118,132100,13481561250,44450,44300,44450,44300,7878
|
||||
20241118,132000,13131548950,44300,44400,44400,44300,243
|
||||
20241118,131900,13120769150,44400,44350,44400,44350,110
|
||||
20241118,131800,13115887150,44350,44250,44350,44250,1025
|
||||
20241118,131700,13070465200,44250,44450,44450,44250,5589
|
||||
20241118,131600,12822554250,44400,44500,44550,44400,1943
|
||||
20241118,131500,12736154550,44550,44500,44550,44500,278
|
||||
20241118,131400,12723778100,44500,44500,44550,44500,14
|
||||
20241118,131300,12723155050,44500,44500,44550,44450,1571
|
||||
20241118,131200,12653213500,44550,44600,44600,44500,787
|
||||
20241118,131100,12618146200,44600,44500,44600,44500,262
|
||||
20241118,131000,12606476250,44500,44550,44550,44500,309
|
||||
20241118,130900,12592712550,44550,44600,44600,44500,1844
|
||||
20241118,130800,12510608150,44550,44600,44600,44550,1032
|
||||
20241118,130700,12464623450,44600,44650,44650,44550,1909
|
||||
20241118,130600,12379499500,44650,44600,44650,44600,101
|
||||
20241118,130500,12374991300,44600,44650,44650,44600,363
|
||||
20241118,130400,12358792800,44700,44700,44700,44650,230
|
||||
20241118,130300,12348512000,44700,44700,44700,44600,271
|
||||
20241118,130200,12336405800,44650,44650,44700,44600,202
|
||||
20241118,130100,12327385050,44650,44600,44700,44600,160
|
||||
20241118,130000,12320241050,44700,44650,44700,44600,900
|
||||
20241118,125900,12280059700,44650,44650,44700,44600,766
|
||||
20241118,125800,12245874000,44650,44650,44650,44600,153
|
||||
20241118,125700,12239042750,44650,44600,44650,44600,541
|
||||
20241118,125600,12214900050,44600,44650,44700,44600,345
|
||||
20241118,125500,12199495850,44650,44650,44700,44650,177
|
||||
20241118,125400,12191586400,44650,44700,44750,44650,1017
|
||||
20241118,125300,12146144100,44750,44700,44750,44700,247
|
||||
20241118,125200,12135097750,44750,44700,44750,44700,129
|
||||
20241118,125100,12129329850,44750,44750,44750,44700,37
|
||||
20241118,125000,12127674200,44750,44750,44800,44750,250
|
||||
20241118,124900,12116480900,44800,44750,44800,44700,310
|
||||
20241118,124800,12102608150,44700,44800,44800,44700,122
|
||||
20241118,124700,12097146250,44700,44750,44750,44700,145
|
||||
20241118,124600,12090658050,44750,44800,44850,44750,228
|
||||
20241118,124500,12080443100,44850,44800,44850,44700,470
|
||||
20241118,124400,12059385700,44800,44650,44800,44650,237
|
||||
20241118,124300,12048789750,44650,44600,44650,44600,140
|
||||
20241118,124200,12042540400,44600,44650,44650,44600,456
|
||||
20241118,124100,12022196400,44600,44600,44750,44600,510
|
||||
20241118,124000,11999416450,44600,44700,44800,44600,4011
|
||||
20241118,123900,11820363000,44700,44700,44800,44650,380
|
||||
20241118,123800,11803376500,44700,44700,44800,44650,367
|
||||
20241118,123700,11786964000,44800,44700,44800,44650,417
|
||||
20241118,123600,11768321350,44700,44700,44750,44650,346
|
||||
20241118,123500,11752854500,44750,44750,44750,44700,116
|
||||
20241118,123400,11747663800,44700,44700,44800,44700,151
|
||||
20241118,123300,11740911150,44700,44800,44800,44700,1966
|
||||
20241118,123200,11652914350,44800,44850,44850,44800,780
|
||||
20241118,123100,11617942850,44850,44850,44900,44800,1473
|
||||
20241118,123000,11551900150,44900,44900,44900,44850,235
|
||||
20241118,122900,11541356650,44900,44950,44950,44850,310
|
||||
20241118,122800,11527438650,44900,44950,44950,44900,410
|
||||
20241118,122700,11509029600,44900,44900,44900,44850,774
|
||||
20241118,122600,11474280850,44850,44900,44900,44850,539
|
||||
20241118,122500,11450082450,44850,44900,44900,44850,173
|
||||
20241118,122400,11442316250,44900,44850,44900,44850,450
|
||||
20241118,122300,11422113800,44850,44950,45000,44850,1861
|
||||
20241118,122200,11338528700,45000,45050,45050,44950,183
|
||||
20241118,122100,11330291500,45000,45000,45050,44950,574
|
||||
20241118,122000,11304460300,45000,45000,45050,45000,275
|
||||
20241118,121900,11292076600,45000,45050,45050,44950,222
|
||||
20241118,121800,11282085500,44950,45050,45050,44950,5348
|
||||
20241118,121700,11041592150,45050,45100,45150,45000,2034
|
||||
20241118,121600,10949905400,45100,45150,45150,45100,289
|
||||
20241118,121500,10936864700,45150,45150,45150,45100,605
|
||||
20241118,121400,10909568800,45100,45150,45150,45100,296
|
||||
20241118,121300,10896205400,45100,45150,45250,45100,996
|
||||
20241118,121200,10851242050,45150,45250,45300,45100,2097
|
||||
20241118,121100,10756449850,45250,45250,45300,45250,445
|
||||
20241118,121000,10736310850,45250,45250,45300,45250,27
|
||||
20241118,120900,10735088000,45200,45300,45300,45200,404
|
||||
20241118,120800,10716815200,45250,45300,45350,45250,450
|
||||
20241118,120700,10696439550,45250,45250,45350,45250,61
|
||||
20241118,120600,10693678050,45250,45250,45300,45250,26
|
||||
20241118,120500,10692500450,45200,45200,45250,45200,20
|
||||
20241118,120400,10691596350,45350,45200,45400,45150,216
|
||||
20241118,120300,10681822050,45200,45250,45300,45150,759
|
||||
20241118,120200,10647505600,45350,45300,45400,45300,477
|
||||
20241118,120100,10625890500,45300,45350,45400,45300,142
|
||||
20241118,120000,10619452800,45350,45400,45450,45350,459
|
||||
20241118,115900,10598632400,45450,45400,45450,45300,1612
|
||||
20241118,115800,10525464350,45400,45600,45600,45400,3876
|
||||
20241118,115700,10349203300,45500,45600,45600,45500,512
|
||||
20241118,115600,10325875500,45550,45550,45600,45550,147
|
||||
20241118,115500,10319178350,45550,45550,45600,45450,275
|
||||
20241118,115400,10306654150,45600,45400,45600,45400,3337
|
||||
20241118,115300,10154717150,45450,45450,45450,45400,266
|
||||
20241118,115200,10142632500,45450,45450,45450,45400,373
|
||||
20241118,115100,10125680350,45450,45450,45450,45400,98
|
||||
20241118,115000,10121226650,45450,45450,45450,45400,180
|
||||
20241118,114900,10113045850,45400,45500,45500,45400,263
|
||||
20241118,114800,10101097200,45450,45450,45500,45400,1498
|
||||
20241118,114700,10033015500,45400,45400,45450,45400,128
|
||||
20241118,114600,10027202300,45400,45400,45450,45400,468
|
||||
20241118,114500,10005951100,45400,45400,45450,45400,86
|
||||
20241118,114400,10002044900,45400,45400,45450,45350,144
|
||||
20241118,114300,9995506650,45400,45350,45450,45350,300
|
||||
20241118,114200,9981888300,45400,45400,45400,45350,385
|
||||
20241118,114100,9964409600,45350,45300,45350,45300,205
|
||||
20241118,114000,9955115900,45300,45300,45350,45250,88
|
||||
20241118,113900,9951128500,45300,45250,45350,45250,47
|
||||
20241118,113800,9948997750,45350,45300,45350,45250,70
|
||||
20241118,113700,9945826350,45300,45250,45350,45200,509
|
||||
20241118,113600,9922807600,45200,45350,45350,45200,2278
|
||||
20241118,113500,9819628450,45350,45300,45350,45300,219
|
||||
20241118,113400,9809706150,45350,45350,45400,45300,296
|
||||
20241118,113300,9796282950,45350,45250,45400,45250,176
|
||||
20241118,113200,9788303650,45300,45300,45300,45250,88
|
||||
20241118,113100,9784319300,45300,45300,45350,45300,379
|
||||
20241118,113000,9767148150,45300,45250,45300,45250,142
|
||||
20241118,112900,9760715800,45250,45400,45450,45250,1375
|
||||
20241118,112800,9698357150,45400,45400,45450,45400,244
|
||||
20241118,112700,9687273100,45350,45350,45450,45350,609
|
||||
20241118,112600,9659623350,45350,45400,45400,45350,78
|
||||
20241118,112500,9656082450,45350,45350,45400,45350,51
|
||||
20241118,112400,9653767450,45400,45350,45400,45350,1087
|
||||
20241118,112300,9604467000,45350,45400,45400,45350,490
|
||||
20241118,112200,9582230900,45450,45400,45450,45400,250
|
||||
20241118,112100,9570876150,45400,45400,45450,45400,663
|
||||
20241118,112000,9540774800,45400,45400,45400,45350,183
|
||||
20241118,111900,9532467100,45400,45200,45400,45200,8052
|
||||
20241118,111800,9167851150,45200,45200,45250,45200,564
|
||||
20241118,111700,9142357450,45250,45200,45250,45200,87
|
||||
20241118,111600,9138422500,45200,45200,45250,45150,605
|
||||
20241118,111500,9111083800,45150,45200,45200,45150,230
|
||||
20241118,111400,9100689600,45200,45200,45200,45150,127
|
||||
20241118,111300,9094953950,45150,45200,45200,45150,118
|
||||
20241118,111200,9089625300,45150,45200,45250,45150,107
|
||||
20241118,111100,9084788950,45200,45250,45250,45200,543
|
||||
20241118,111000,9060243650,45200,45200,45250,45200,85
|
||||
20241118,110900,9056397900,45250,45200,45250,45200,155
|
||||
20241118,110800,9049390900,45200,45250,45250,45200,62
|
||||
20241118,110700,9046586150,45250,45250,45250,45100,139
|
||||
20241118,110600,9040301900,45200,45200,45300,45200,124
|
||||
20241118,110500,9034690600,45250,45050,45250,45050,3253
|
||||
20241118,110400,8887767850,45100,45050,45150,45050,606
|
||||
20241118,110300,8860445700,45000,45050,45050,45000,375
|
||||
20241118,110200,8843568800,45050,45050,45050,45000,193
|
||||
20241118,110100,8834879800,45050,45050,45100,45000,620
|
||||
20241118,110000,8806955900,45050,45150,45150,45050,1637
|
||||
20241118,105900,8733154900,45150,45150,45150,45100,99
|
||||
20241118,105800,8728685150,45150,45200,45200,45150,155
|
||||
20241118,105700,8721681600,45150,45150,45200,45100,110
|
||||
20241118,105600,8716715150,45100,45050,45150,45050,375
|
||||
20241118,105500,8699802600,45100,45100,45100,45050,135
|
||||
20241118,105400,8693719250,45100,45100,45100,45050,574
|
||||
20241118,105300,8667858950,45050,45050,45100,45050,247
|
||||
20241118,105200,8656722700,45100,45150,45150,45050,294
|
||||
20241118,105100,8643466750,45150,45150,45200,45100,462
|
||||
20241118,105000,8622598200,45100,45150,45150,45050,81
|
||||
20241118,104900,8618944100,45050,45050,45150,45050,458
|
||||
20241118,104800,8598285350,45050,45050,45150,45050,183
|
||||
20241118,104700,8590030300,45100,45100,45150,45050,412
|
||||
20241118,104600,8571460650,45150,45150,45150,45100,100
|
||||
20241118,104500,8566945850,45150,45100,45150,45100,175
|
||||
20241118,104400,8559053200,45150,45150,45150,45100,213
|
||||
20241118,104300,8549442000,45150,45100,45150,45100,535
|
||||
20241118,104200,8525310050,45100,45200,45200,45100,210
|
||||
20241118,104100,8515820000,45100,45100,45150,45100,229
|
||||
20241118,104000,8505482950,45100,45150,45150,45100,119
|
||||
20241118,103900,8500115350,45100,45150,45150,45100,238
|
||||
20241118,103800,8489370400,45200,45150,45200,45150,302
|
||||
20241118,103700,8475724350,45150,45100,45200,45050,262
|
||||
20241118,103600,8463895950,45150,45050,45150,45000,303
|
||||
20241118,103500,8450233450,45050,45000,45050,45000,294
|
||||
20241118,103400,8436995200,45000,45000,45050,45000,449
|
||||
20241118,103300,8416784050,45050,45050,45100,45050,211
|
||||
20241118,103200,8407273600,45100,45100,45100,45050,575
|
||||
20241118,103100,8381367900,45050,45100,45150,45050,134
|
||||
20241118,103000,8375325850,45100,45100,45150,45050,321
|
||||
20241118,102900,8360844050,45100,45050,45100,45050,102
|
||||
20241118,102800,8356247100,45050,45050,45100,45000,883
|
||||
20241118,102700,8316487800,45050,45050,45100,45000,905
|
||||
20241118,102600,8275719850,45050,45100,45100,45000,1161
|
||||
20241118,102500,8223432150,45100,45150,45150,45050,572
|
||||
20241118,102400,8197624050,45200,45200,45200,45150,105
|
||||
20241118,102300,8192878250,45200,45150,45250,45150,212
|
||||
20241118,102200,8183298250,45200,45200,45250,45150,235
|
||||
20241118,102100,8172674650,45200,45150,45250,45150,329
|
||||
20241118,102000,8157811050,45150,45150,45150,45100,67
|
||||
20241118,101900,8154786650,45100,45200,45250,45100,1114
|
||||
20241118,101800,8104476950,45200,45200,45250,45200,108
|
||||
20241118,101700,8099594200,45250,45200,45250,45150,266
|
||||
20241118,101600,8087571150,45200,45150,45200,45050,274
|
||||
20241118,101500,8075204500,45150,45100,45150,45050,581
|
||||
20241118,101400,8048992150,45100,45150,45150,45000,3375
|
||||
20241118,101300,7896982450,45100,45150,45150,45100,701
|
||||
20241118,101200,7865346850,45200,45250,45250,45150,909
|
||||
20241118,101100,7824251200,45200,45350,45350,45200,1130
|
||||
20241118,101000,7773060200,45350,45400,45450,45250,608
|
||||
20241118,100900,7745514050,45300,45250,45500,45250,430
|
||||
20241118,100800,7726007200,45250,45200,45400,45200,369
|
||||
20241118,100700,7709300750,45200,45200,45250,45100,693
|
||||
20241118,100600,7677992550,45200,45550,45550,45150,4928
|
||||
20241118,100500,7454122400,45500,45450,45550,45450,2618
|
||||
20241118,100400,7335019650,45450,45400,45500,45400,2371
|
||||
20241118,100300,7227285900,45400,45400,45450,45400,908
|
||||
20241118,100200,7186059050,45400,45450,45500,45400,473
|
||||
20241118,100100,7164570100,45450,45450,45500,45450,1656
|
||||
20241118,100000,7089297750,45450,45300,45450,45250,5071
|
||||
20241118,095900,6859501100,45250,45150,45300,45150,5047
|
||||
20241118,095800,6631150600,45200,45150,45200,45150,560
|
||||
20241118,095700,6605854550,45150,45200,45250,45150,583
|
||||
20241118,095600,6579503000,45200,45050,45200,45050,1162
|
||||
20241118,095500,6527037050,45100,45100,45150,45050,1022
|
||||
20241118,095400,6480972950,45100,45200,45200,45050,1711
|
||||
20241118,095300,6403770850,45200,45200,45250,45150,373
|
||||
20241118,095200,6386911200,45200,45100,45200,45050,2281
|
||||
20241118,095100,6283954000,45050,45100,45150,45050,1404
|
||||
20241118,095000,6220694000,45100,45250,45250,45050,855
|
||||
20241118,094900,6182079200,45200,45250,45250,45150,235
|
||||
20241118,094800,6171447950,45200,45250,45250,45150,1286
|
||||
20241118,094700,6113322500,45250,45250,45300,45150,551
|
||||
20241118,094600,6088403450,45200,45100,45300,45000,1591
|
||||
20241118,094500,6016558050,45300,45050,45300,45050,8207
|
||||
20241118,094400,5645790950,45100,45100,45150,45050,526
|
||||
20241118,094300,5622069000,45100,45050,45100,45000,249
|
||||
20241118,094200,5610851800,45050,45150,45150,45050,334
|
||||
20241118,094100,5595791950,45150,45000,45150,45000,662
|
||||
20241118,094000,5565933250,45050,44950,45050,44900,608
|
||||
20241118,093900,5538588350,45000,45150,45150,45000,1225
|
||||
20241118,093800,5483429450,45050,45000,45150,45000,1318
|
||||
20241118,093700,5424044550,45000,44950,45000,44900,408
|
||||
20241118,093600,5405705000,44950,45000,45100,44950,656
|
||||
20241118,093500,5376185900,45100,45050,45100,45000,855
|
||||
20241118,093400,5337673600,45050,45050,45100,45000,597
|
||||
20241118,093300,5310773400,45050,44850,45100,44850,2149
|
||||
20241118,093200,5214050400,44850,44900,44900,44750,738
|
||||
20241118,093100,5180985200,44850,44750,44950,44450,13000
|
||||
20241118,093000,4601954000,44750,44750,44850,44700,1158
|
||||
20241118,092900,4550137400,44750,44900,44900,44750,864
|
||||
20241118,092800,4511406000,44850,45100,45100,44850,923
|
||||
20241118,092700,4469918450,45100,44900,45200,44900,1332
|
||||
20241118,092600,4409906500,44850,44800,44900,44650,3834
|
||||
20241118,092500,4238404750,44850,44950,45000,44800,1999
|
||||
20241118,092400,4148645150,44950,45250,45250,44950,3200
|
||||
20241118,092300,4004379500,45200,45250,45350,45200,1226
|
||||
20241118,092200,3948911450,45300,45400,45500,45250,3182
|
||||
20241118,092100,3804506100,45400,45400,45450,45350,1978
|
||||
20241118,092000,3714702950,45500,45450,45500,45300,6619
|
||||
20241118,091900,3413882300,45450,45150,45450,45050,13262
|
||||
20241118,091800,2813390000,45150,45150,45150,45050,3062
|
||||
20241118,091700,2675356400,45100,45100,45250,45050,6537
|
||||
20241118,091600,2380361300,45100,45000,45150,44800,6223
|
||||
20241118,091500,2100093550,44900,44400,45000,44300,8194
|
||||
20241118,091400,1733637400,44350,44450,44500,44300,2137
|
||||
20241118,091300,1638855550,44450,44450,44600,44400,1419
|
||||
20241118,091200,1575637550,44400,44250,44400,44200,1366
|
||||
20241118,091100,1515077550,44250,44200,44350,44200,1887
|
||||
20241118,091000,1431606600,44200,44150,44300,44100,2268
|
||||
20241118,090900,1331467950,44150,44050,44250,44000,1746
|
||||
20241118,090800,1254457200,44000,44150,44200,44000,1391
|
||||
20241118,090700,1193140700,44000,43600,44000,43600,1003
|
||||
20241118,090600,1149217750,43600,43850,43850,43600,1398
|
||||
20241118,090500,1088227100,43850,43700,43850,43500,2209
|
||||
20241118,090400,991817050,43750,43800,43850,43700,1307
|
||||
20241118,090300,934617650,43850,43500,43850,43500,1165
|
||||
20241118,090200,883695900,43500,43700,43800,43500,4903
|
||||
20241118,090100,670065250,43800,43950,44250,43700,6379
|
||||
20241118,090000,390432850,43950,44400,44700,43900,7599
|
||||
|
Reference in New Issue
Block a user