Update 2024-11-18 2710 candle_min
This commit is contained in:
636
057050/min/candle-20241118.csv
Normal file
636
057050/min/candle-20241118.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193400,1269891350,45100,45100,45100,45100,238
|
||||
20241118,193300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,193200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,193100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,193000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,192900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,192800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,192700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,192600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,192500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,192400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,192300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,192200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,192100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,192000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,191900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,191800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,191700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,191600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,191500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,191400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,191300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,191200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,191100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,191000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,190900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,190800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,190700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,190600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,190500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,190400,1269891350,45100,45100,45100,45100,238
|
||||
20241118,190300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,190200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,190100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,190000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,185900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,185800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,185700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,185600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,185500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,185400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,185300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,185200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,185100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,185000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,184900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,184800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,184700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,184600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,184500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,184400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,184300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,184200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,184100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,184000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,183900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,183800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,183700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,183600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,183500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,183400,1269891350,45100,45100,45100,45100,238
|
||||
20241118,183300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,183200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,183100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,183000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,182900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,182800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,182700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,182600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,182500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,182400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,182300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,182200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,182100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,182000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,181900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,181800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,181700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,181600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,181500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,181400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,181300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,181200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,181100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,181000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,180900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,180800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,180700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,180600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,180500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,180400,1269891350,45100,45100,45100,45100,238
|
||||
20241118,180300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,180200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,180100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,180000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,175900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,175800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,175700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,175600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,175500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,175400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,175300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,175200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,175100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,175000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,174900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,174800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,174700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,174600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,174500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,174400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,174300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,174200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,174100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,174000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,173900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,173800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,173700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,173600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,173500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,173400,1269891350,45100,45100,45100,45100,238
|
||||
20241118,173300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,173200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,173100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,173000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,172900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,172800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,172700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,172600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,172500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,172400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,172300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,172200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,172100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,172000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,171900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,171800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,171700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,171600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,171500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,171400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,171300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,171200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,171100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,171000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,170900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,170800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,170700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,170600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,170500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,170400,1269891350,45100,45100,45100,45100,238
|
||||
20241118,170300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,170200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,170100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,170000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,165900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,165800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,165700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,165600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,165500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,165400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,165300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,165200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,165100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,165000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,164900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,164800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,164700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,164600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,164500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,164400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,164300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,164200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,164100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,164000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,163900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,163800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,163700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,163600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,163500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,163400,1269891350,45100,45100,45100,45100,238
|
||||
20241118,163300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,163200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,163100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,163000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,162900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,162800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,162700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,162600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,162500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,162400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,162300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,162200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,162100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,162000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,161900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,161800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,161700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,161600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,161500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,161400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,161300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,161200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,161100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,161000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,160900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,160800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,160700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,160600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,160500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,160400,1269891350,45100,45100,45100,45100,238
|
||||
20241118,160300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,160200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,160100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,160000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,155900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,155800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,155700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,155600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,155500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,155400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,155300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,155200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,155100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,155000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,154900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,154800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,154700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,154600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,154500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,154400,1269891350,45100,45100,45100,45100,0
|
||||
20241118,154300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,154200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,154100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,154000,1269891350,45100,45100,45100,45100,0
|
||||
20241118,153900,1269891350,45100,45100,45100,45100,0
|
||||
20241118,153800,1269891350,45100,45100,45100,45100,0
|
||||
20241118,153700,1269891350,45100,45100,45100,45100,0
|
||||
20241118,153600,1269891350,45100,45100,45100,45100,0
|
||||
20241118,153500,1269891350,45100,45100,45100,45100,0
|
||||
20241118,153400,1269891350,45100,45100,45100,45100,238
|
||||
20241118,153300,1269891350,45100,45100,45100,45100,0
|
||||
20241118,153200,1269891350,45100,45100,45100,45100,0
|
||||
20241118,153100,1269891350,45100,45100,45100,45100,0
|
||||
20241118,153000,1269891350,45100,45100,45100,45100,238
|
||||
20241118,152900,1259157550,45150,45150,45150,45150,0
|
||||
20241118,152800,1259157550,45150,45150,45150,45150,0
|
||||
20241118,152700,1259157550,45150,45150,45150,45150,0
|
||||
20241118,152600,1259157550,45150,45150,45150,45150,0
|
||||
20241118,152500,1259157550,45150,45150,45150,45150,0
|
||||
20241118,152400,1259157550,45150,45150,45150,45150,0
|
||||
20241118,152300,1259157550,45150,45150,45150,45150,0
|
||||
20241118,152200,1259157550,45150,45150,45150,45150,0
|
||||
20241118,152100,1259157550,45150,45150,45150,45150,0
|
||||
20241118,152000,1259157550,45150,45150,45150,45150,0
|
||||
20241118,151900,1259157550,45150,45200,45300,45100,303
|
||||
20241118,151800,1245457800,45200,45200,45200,45200,42
|
||||
20241118,151700,1243559400,45200,45150,45200,45150,17
|
||||
20241118,151600,1242791050,45150,45150,45200,45150,16
|
||||
20241118,151500,1242068600,45150,45150,45200,45150,70
|
||||
20241118,151400,1238907200,45150,45150,45200,45150,41
|
||||
20241118,151300,1237055150,45150,45200,45200,45150,24
|
||||
20241118,151200,1235970750,45200,45200,45200,45200,15
|
||||
20241118,151100,1235292750,45150,45150,45150,45150,10
|
||||
20241118,151000,1234841250,45200,45150,45200,45150,39
|
||||
20241118,150900,1233079650,45150,45200,45200,45150,20
|
||||
20241118,150800,1232175900,45200,45200,45200,45150,16
|
||||
20241118,150700,1231452750,45200,45150,45200,45150,32
|
||||
20241118,150600,1230006450,45200,45200,45200,45200,1
|
||||
20241118,150500,1229961250,45150,45150,45150,45150,15
|
||||
20241118,150400,1229284000,45150,45150,45150,45150,103
|
||||
20241118,150300,1224633550,45100,45100,45100,45100,55
|
||||
20241118,150200,1222153050,45100,45100,45100,45100,140
|
||||
20241118,150100,1215839050,45050,45100,45100,45050,23
|
||||
20241118,150000,1214802150,45050,45100,45100,45050,23
|
||||
20241118,145900,1213764950,45100,45100,45100,45100,19
|
||||
20241118,145800,1212908050,45150,45150,45150,45100,23
|
||||
20241118,145700,1211869650,45150,45100,45150,45100,32
|
||||
20241118,145600,1210424900,45150,45100,45150,45100,31
|
||||
20241118,145500,1209025700,45100,45100,45100,45100,100
|
||||
20241118,145400,1204515700,45100,45100,45100,45050,19
|
||||
20241118,145300,1203658850,45100,45050,45100,45050,21
|
||||
20241118,145200,1202711950,45050,45100,45100,45050,39
|
||||
20241118,145100,1200953100,45100,45100,45100,45100,20
|
||||
20241118,145000,1200051100,45050,45100,45100,45050,54
|
||||
20241118,144900,1197615750,45100,45100,45100,45100,22
|
||||
20241118,144800,1196623550,45050,45100,45100,45050,226
|
||||
20241118,144700,1186441600,45100,45150,45150,45100,18
|
||||
20241118,144600,1185628950,45100,45100,45150,45100,66
|
||||
20241118,144500,1182651350,45100,45150,45200,45100,76
|
||||
20241118,144400,1179218200,45150,45200,45200,45150,3
|
||||
20241118,144300,1179082650,45150,45150,45150,45150,18
|
||||
20241118,144200,1178269950,45200,45150,45200,45150,27
|
||||
20241118,144100,1177050000,45200,45200,45200,45150,44
|
||||
20241118,144000,1175061500,45150,45200,45200,45150,17
|
||||
20241118,143900,1174293200,45200,45200,45200,45200,20
|
||||
20241118,143800,1173389200,45150,45150,45150,45150,23
|
||||
20241118,143700,1172350750,45150,45150,45150,45150,39
|
||||
20241118,143600,1170589900,45100,45150,45200,45100,67
|
||||
20241118,143500,1167564350,45150,45150,45150,45150,72
|
||||
20241118,143400,1164313550,45150,45150,45150,45150,38
|
||||
20241118,143300,1162597850,45150,45150,45150,45150,0
|
||||
20241118,143200,1162597850,45150,45150,45150,45150,72
|
||||
20241118,143100,1159347050,45200,45150,45200,45150,19
|
||||
20241118,143000,1158488300,45200,45200,45200,45200,48
|
||||
20241118,142900,1156318700,45200,45200,45200,45150,20
|
||||
20241118,142800,1155414750,45150,45150,45150,45150,87
|
||||
20241118,142700,1151486700,45100,45100,45100,45100,83
|
||||
20241118,142600,1147743400,45100,45100,45100,45100,14
|
||||
20241118,142500,1147112000,45100,45050,45100,45050,133
|
||||
20241118,142400,1141119450,45050,45050,45050,45050,18
|
||||
20241118,142300,1140308550,45050,45000,45050,45000,36
|
||||
20241118,142200,1138686800,45050,45050,45050,45050,44
|
||||
20241118,142100,1136704600,45050,45050,45100,45050,26
|
||||
20241118,142000,1135532500,45050,45100,45100,45050,48
|
||||
20241118,141900,1133368200,45050,45050,45100,45050,40
|
||||
20241118,141800,1131565500,45100,45100,45100,45050,29
|
||||
20241118,141700,1130258150,45100,45100,45100,45100,18
|
||||
20241118,141600,1129446350,45100,45050,45100,45050,21
|
||||
20241118,141500,1128499300,45100,45100,45100,45100,18
|
||||
20241118,141400,1127687500,45100,45050,45100,45050,21
|
||||
20241118,141300,1126740500,45100,45050,45100,45050,168
|
||||
20241118,141200,1119171250,45050,45050,45050,45000,43
|
||||
20241118,141100,1117234400,45050,45050,45050,45050,5
|
||||
20241118,141000,1117009150,45050,45050,45050,45000,31
|
||||
20241118,140900,1115613250,45050,45050,45050,45000,36
|
||||
20241118,140800,1113991500,45050,45050,45050,45000,20
|
||||
20241118,140700,1113090550,45050,45050,45050,45050,16
|
||||
20241118,140600,1112369750,45000,45000,45050,45000,20
|
||||
20241118,140500,1111468900,45000,45000,45000,45000,183
|
||||
20241118,140400,1103233900,45000,45000,45000,45000,20
|
||||
20241118,140300,1102333900,45000,45000,45000,45000,130
|
||||
20241118,140200,1096483900,45000,44900,45000,44900,212
|
||||
20241118,140100,1086955400,44950,44950,45000,44950,138
|
||||
20241118,140000,1080751450,44950,44950,45000,44950,11
|
||||
20241118,135900,1080256900,45000,45000,45000,44950,25
|
||||
20241118,135800,1079132300,44950,45000,45000,44950,43
|
||||
20241118,135700,1077197700,45000,44950,45000,44950,27
|
||||
20241118,135600,1075983150,44950,44950,45000,44950,33
|
||||
20241118,135500,1074498850,44950,45000,45000,44950,49
|
||||
20241118,135400,1072295550,45000,44950,45000,44950,59
|
||||
20241118,135300,1069641150,44950,44950,45000,44950,28
|
||||
20241118,135200,1068381700,45000,45000,45000,44950,22
|
||||
20241118,135100,1067391950,44950,45000,45000,44950,44
|
||||
20241118,135000,1065412350,44950,44950,45000,44950,28
|
||||
20241118,134900,1064152850,44950,44900,44950,44900,41
|
||||
20241118,134800,1062310150,44950,44950,44950,44900,26
|
||||
20241118,134700,1061141800,44950,44950,45000,44900,262
|
||||
20241118,134600,1049364400,45000,45100,45100,44950,555
|
||||
20241118,134500,1024368100,45100,45250,45250,45100,390
|
||||
20241118,134400,1006745150,45200,45250,45250,45200,28
|
||||
20241118,134300,1005478750,45200,45200,45250,45200,35
|
||||
20241118,134200,1003895650,45250,45250,45250,45200,21
|
||||
20241118,134100,1002945650,45200,45200,45250,45200,25
|
||||
20241118,134000,1001814950,45200,45250,45250,45200,54
|
||||
20241118,133900,999372250,45250,45250,45250,45200,23
|
||||
20241118,133800,998331750,45200,45250,45250,45200,7
|
||||
20241118,133700,998015250,45250,45200,45250,45200,28
|
||||
20241118,133600,996748950,45250,45200,45250,45200,81
|
||||
20241118,133500,993085850,45250,45300,45300,45250,64
|
||||
20241118,133400,990189050,45250,45250,45300,45250,26
|
||||
20241118,133300,989011800,45300,45300,45300,45250,30
|
||||
20241118,133200,987653400,45300,45250,45300,45250,28
|
||||
20241118,133100,986385300,45300,45250,45300,45250,29
|
||||
20241118,133000,985072100,45250,45250,45250,45200,389
|
||||
20241118,132900,967470300,45250,45400,45400,45250,579
|
||||
20241118,132800,941231900,45400,45450,45450,45400,24
|
||||
20241118,132700,940141400,45400,45400,45400,45400,12
|
||||
20241118,132600,939596600,45450,45400,45450,45400,167
|
||||
20241118,132500,932014050,45450,45450,45500,45450,214
|
||||
20241118,132400,922286600,45500,45550,45550,45450,1695
|
||||
20241118,132300,845240450,45500,45550,45550,45500,21
|
||||
20241118,132200,844284150,45550,45550,45550,45500,25
|
||||
20241118,132100,843145650,45550,45500,45550,45500,74
|
||||
20241118,132000,839777550,45500,45500,45550,45500,25
|
||||
20241118,131900,838639300,45550,45550,45550,45500,24
|
||||
20241118,131800,837546400,45500,45450,45500,45450,880
|
||||
20241118,131700,797534350,45450,45500,45500,45450,47
|
||||
20241118,131600,795397200,45500,45450,45500,45450,10
|
||||
20241118,131500,794942500,45500,45450,45500,45450,30
|
||||
20241118,131400,793578050,45500,45450,45500,45450,45
|
||||
20241118,131300,791530850,45450,45450,45500,45450,32
|
||||
20241118,131200,790075450,45500,45500,45500,45450,46
|
||||
20241118,131100,787983700,45450,45500,45500,45450,51
|
||||
20241118,131000,785663750,45500,45450,45500,45450,75
|
||||
20241118,130900,782251800,45450,45450,45500,45450,21
|
||||
20241118,130800,781296600,45450,45450,45500,45450,46
|
||||
20241118,130700,779204950,45500,45500,45500,45450,41
|
||||
20241118,130600,777339700,45450,45500,45500,45450,25
|
||||
20241118,130500,776202450,45500,45500,45500,45450,11
|
||||
20241118,130400,775702250,45500,45500,45500,45500,50
|
||||
20241118,130300,773427250,45500,45500,45500,45450,70
|
||||
20241118,130200,770242550,45500,45500,45500,45500,16
|
||||
20241118,130100,769514550,45500,45400,45500,45400,85
|
||||
20241118,130000,765651050,45400,45450,45450,45350,162
|
||||
20241118,125900,758295450,45450,45300,45450,45300,162
|
||||
20241118,125800,750948050,45300,45250,45300,45250,64
|
||||
20241118,125700,748049050,45250,45250,45300,45250,98
|
||||
20241118,125600,743613850,45300,45300,45300,45300,35
|
||||
20241118,125500,742028350,45300,45350,45350,45300,72
|
||||
20241118,125400,738766000,45350,45300,45350,45300,4
|
||||
20241118,125300,738584650,45300,45350,45350,45300,19
|
||||
20241118,125200,737723150,45350,45350,45350,45350,35
|
||||
20241118,125100,736135900,45350,45350,45350,45300,63
|
||||
20241118,125000,733281000,45350,45350,45350,45350,17
|
||||
20241118,124900,732510050,45350,45400,45400,45350,49
|
||||
20241118,124800,730285550,45350,45400,45400,45350,13
|
||||
20241118,124700,729695600,45350,45350,45350,45350,15
|
||||
20241118,124600,729015350,45350,45350,45350,45350,16
|
||||
20241118,124500,728289750,45350,45350,45400,45300,75
|
||||
20241118,124400,724889800,45350,45350,45350,45350,17
|
||||
20241118,124300,724118850,45350,45350,45350,45350,150
|
||||
20241118,124200,717316350,45350,45400,45400,45350,40
|
||||
20241118,124100,715501350,45350,45400,45400,45350,230
|
||||
20241118,124000,705061050,45400,45450,45450,45400,19
|
||||
20241118,123900,704197550,45450,45400,45450,45400,88
|
||||
20241118,123800,700201450,45350,45400,45400,45350,42
|
||||
20241118,123700,698294700,45400,45400,45400,45400,2
|
||||
20241118,123600,698203900,45400,45400,45400,45400,18
|
||||
20241118,123500,697386700,45400,45400,45400,45400,21
|
||||
20241118,123400,696433300,45400,45350,45400,45350,35
|
||||
20241118,123300,694844350,45350,45400,45400,45350,18
|
||||
20241118,123200,694027200,45350,45400,45400,45350,3
|
||||
20241118,123100,693891050,45400,45400,45400,45400,39
|
||||
20241118,123000,692120450,45400,45400,45400,45400,17
|
||||
20241118,122900,691348650,45400,45400,45400,45400,19
|
||||
20241118,122800,690486050,45350,45400,45400,45350,22
|
||||
20241118,122700,689487500,45400,45400,45400,45350,45
|
||||
20241118,122600,687444600,45400,45350,45400,45350,3
|
||||
20241118,122500,687308450,45400,45400,45400,45400,26
|
||||
20241118,122400,686128050,45400,45400,45400,45400,24
|
||||
20241118,122300,685038450,45400,45400,45400,45400,36
|
||||
20241118,122200,683404050,45400,45400,45400,45400,19
|
||||
20241118,122100,682541450,45400,45350,45400,45350,14
|
||||
20241118,122000,681906000,45350,45400,45400,45350,55
|
||||
20241118,121900,679410050,45400,45350,45400,45350,26
|
||||
20241118,121800,678230000,45350,45400,45400,45350,19
|
||||
20241118,121700,677367450,45400,45400,45400,45400,15
|
||||
20241118,121600,676686450,45400,45400,45400,45400,38
|
||||
20241118,121500,674961250,45350,45400,45400,45350,3
|
||||
20241118,121400,674825100,45400,45400,45400,45400,17
|
||||
20241118,121300,674053300,45350,45400,45400,45350,15
|
||||
20241118,121200,673372350,45400,45400,45400,45400,38
|
||||
20241118,121100,671647150,45350,45350,45350,45300,48
|
||||
20241118,121000,669470400,45300,45350,45350,45300,11
|
||||
20241118,120900,668971850,45350,45300,45350,45300,44
|
||||
20241118,120800,666976800,45350,45350,45350,45350,16
|
||||
20241118,120700,666251200,45350,45300,45350,45300,29
|
||||
20241118,120600,664936100,45350,45350,45350,45350,14
|
||||
20241118,120500,664301200,45350,45350,45350,45350,67
|
||||
20241118,120400,661262750,45300,45350,45350,45300,24
|
||||
20241118,120300,660174400,45350,45250,45350,45250,152
|
||||
20241118,120200,653288150,45300,45250,45300,45250,50
|
||||
20241118,120100,651024100,45250,45200,45250,45200,23
|
||||
20241118,120000,649984350,45200,45300,45300,45200,28
|
||||
20241118,115900,648716200,45250,45250,45250,45250,3
|
||||
20241118,115800,648580450,45250,45250,45250,45250,36
|
||||
20241118,115700,646951450,45250,45250,45250,45250,22
|
||||
20241118,115600,645955950,45250,45250,45250,45250,16
|
||||
20241118,115500,645231950,45200,45250,45300,45200,33
|
||||
20241118,115400,643738500,45300,45300,45300,45300,42
|
||||
20241118,115300,641835900,45250,45300,45300,45250,27
|
||||
20241118,115200,640613050,45300,45300,45300,45300,15
|
||||
20241118,115100,639933550,45300,45250,45300,45250,32
|
||||
20241118,115000,638484500,45250,45200,45250,45200,17
|
||||
20241118,114900,637715950,45200,45250,45250,45200,34
|
||||
20241118,114800,636178350,45250,45250,45250,45250,15
|
||||
20241118,114700,635499600,45250,45250,45250,45200,195
|
||||
20241118,114600,626679800,45300,45500,45500,45200,904
|
||||
20241118,114500,585671250,45450,45500,45500,45450,36
|
||||
20241118,114400,584034250,45500,45500,45500,45500,19
|
||||
20241118,114300,583169750,45500,45500,45500,45500,23
|
||||
20241118,114200,582123250,45500,45500,45500,45500,14
|
||||
20241118,114100,581486250,45500,45450,45500,45450,60
|
||||
20241118,114000,578758400,45500,45500,45500,45450,42
|
||||
20241118,113900,576847500,45450,45500,45500,45450,22
|
||||
20241118,113800,575846750,45500,45500,45500,45500,140
|
||||
20241118,113700,569476750,45500,45550,45600,45500,114
|
||||
20241118,113600,564284400,45550,45550,45550,45500,53
|
||||
20241118,113500,561870300,45550,45550,45550,45550,15
|
||||
20241118,113400,561187050,45550,45550,45550,45550,16
|
||||
20241118,113300,560458250,45550,45550,45550,45550,38
|
||||
20241118,113200,558727350,45500,45500,45550,45500,12
|
||||
20241118,113100,558181200,45500,45500,45550,45500,23
|
||||
20241118,113000,557133750,45500,45550,45550,45500,26
|
||||
20241118,112900,555949850,45550,45550,45550,45550,39
|
||||
20241118,112800,554173400,45550,45550,45550,45550,26
|
||||
20241118,112700,552989100,45550,45550,45550,45550,19
|
||||
20241118,112600,552123650,45550,45500,45550,45500,3
|
||||
20241118,112500,551987050,45550,45550,45550,45550,37
|
||||
20241118,112400,550301700,45550,45500,45550,45500,16
|
||||
20241118,112300,549572950,45550,45550,45550,45550,117
|
||||
20241118,112200,544243600,45550,45550,45550,45500,166
|
||||
20241118,112100,536688650,45500,45500,45500,45500,13
|
||||
20241118,112000,536097150,45550,45550,45550,45500,19
|
||||
20241118,111900,535231850,45550,45550,45550,45500,20
|
||||
20241118,111800,534320900,45550,45550,45550,45550,39
|
||||
20241118,111700,532544450,45550,45550,45550,45550,16
|
||||
20241118,111600,531815650,45500,45500,45550,45500,247
|
||||
20241118,111500,520577000,45500,45500,45500,45500,2
|
||||
20241118,111400,520486000,45500,45450,45500,45450,35
|
||||
20241118,111300,518893550,45500,45450,45500,45450,22
|
||||
20241118,111200,517892700,45450,45500,45500,45450,31
|
||||
20241118,111100,516482850,45500,45500,45500,45500,46
|
||||
20241118,111000,514389850,45450,45500,45500,45450,9
|
||||
20241118,110900,513980550,45500,45450,45500,45450,152
|
||||
20241118,110800,507071350,45500,45500,45500,45450,19
|
||||
20241118,110700,506206900,45500,45500,45500,45450,49
|
||||
20241118,110600,503977550,45500,45500,45500,45500,18
|
||||
20241118,110500,503158550,45450,45500,45500,45450,19
|
||||
20241118,110400,502294100,45500,45500,45500,45500,2
|
||||
20241118,110300,502203100,45500,45500,45500,45500,34
|
||||
20241118,110200,500656100,45500,45550,45550,45500,289
|
||||
20241118,110100,487494100,45550,45550,45600,45550,22
|
||||
20241118,110000,486491150,45550,45550,45600,45550,94
|
||||
20241118,105900,482207700,45600,45550,45600,45550,4
|
||||
20241118,105800,482025350,45600,45600,45600,45600,17
|
||||
20241118,105700,481250150,45600,45600,45600,45550,20
|
||||
20241118,105600,480338250,45600,45600,45600,45600,33
|
||||
20241118,105500,478833450,45600,45600,45600,45600,22
|
||||
20241118,105400,477830250,45550,45600,45600,45550,27
|
||||
20241118,105300,476599500,45550,45600,45600,45550,40
|
||||
20241118,105200,474776500,45600,45550,45600,45550,22
|
||||
20241118,105100,473773650,45600,45600,45600,45550,25
|
||||
20241118,105000,472633700,45600,45600,45600,45600,16
|
||||
20241118,104900,471904100,45600,45600,45600,45550,40
|
||||
20241118,104800,470080450,45600,45550,45600,45550,61
|
||||
20241118,104700,467301750,45600,45600,45600,45600,18
|
||||
20241118,104600,466480950,45600,45550,45600,45550,21
|
||||
20241118,104500,465523700,45550,45600,45600,45550,40
|
||||
20241118,104400,463699800,45600,45650,45650,45600,44
|
||||
20241118,104300,461692500,45650,45650,45650,45600,34
|
||||
20241118,104200,460141150,45650,45650,45650,45650,20
|
||||
20241118,104100,459228150,45650,45600,45650,45600,25
|
||||
20241118,104000,458087400,45600,45700,45750,45600,28
|
||||
20241118,103900,456808550,45750,45700,45750,45700,32
|
||||
20241118,103800,455345450,45750,45750,45750,45700,38
|
||||
20241118,103700,453607050,45750,45750,45750,45750,4
|
||||
20241118,103600,453424050,45750,45700,45750,45700,18
|
||||
20241118,103500,452600700,45700,45650,45700,45650,189
|
||||
20241118,103400,443967050,45700,45700,45700,45650,39
|
||||
20241118,103300,442184800,45700,45700,45700,45700,18
|
||||
20241118,103200,441362200,45700,45750,45750,45700,17
|
||||
20241118,103100,440584650,45650,45600,45650,45600,174
|
||||
20241118,103000,432645100,45600,45550,45600,45550,22
|
||||
20241118,102900,431642100,45550,45500,45550,45500,93
|
||||
20241118,102800,427406000,45550,45550,45550,45550,14
|
||||
20241118,102700,426768300,45600,45600,45600,45600,51
|
||||
20241118,102600,424442700,45600,45600,45600,45600,3
|
||||
20241118,102500,424305900,45500,45500,45500,45500,83
|
||||
20241118,102400,420529400,45500,45500,45500,45500,238
|
||||
20241118,102300,409700400,45500,45450,45500,45450,21
|
||||
20241118,102200,408745100,45450,45500,45500,45450,19
|
||||
20241118,102100,407880650,45500,45500,45550,45500,100
|
||||
20241118,102000,403329950,45500,45600,45600,45500,40
|
||||
20241118,101900,401506200,45600,45600,45600,45600,29
|
||||
20241118,101800,400183800,45550,45550,45550,45550,1
|
||||
20241118,101700,400138250,45600,45600,45600,45550,268
|
||||
20241118,101600,387930650,45650,45650,45650,45650,52
|
||||
20241118,101500,385556850,45600,45650,45650,45600,4
|
||||
20241118,101400,385374300,45650,45650,45650,45650,1
|
||||
20241118,101300,385328650,45600,45550,45600,45550,172
|
||||
20241118,101200,377492950,45550,45550,45550,45550,27
|
||||
20241118,101100,376263100,45550,45500,45550,45450,238
|
||||
20241118,101000,365434400,45500,45800,45800,45500,2290
|
||||
20241118,100900,260801100,45800,45800,45800,45800,23
|
||||
20241118,100800,259747700,45800,45800,45800,45800,2
|
||||
20241118,100700,259656100,45750,45750,45750,45750,1
|
||||
20241118,100600,259610350,45800,45800,45800,45800,3
|
||||
20241118,100500,259472950,45800,45800,45800,45800,23
|
||||
20241118,100400,258419550,45750,45750,45750,45750,217
|
||||
20241118,100300,248491800,45750,45750,45750,45750,2
|
||||
20241118,100200,248400300,45750,45750,45750,45750,23
|
||||
20241118,100100,247348050,45700,45750,45750,45700,32
|
||||
20241118,100000,245885500,45700,45800,45800,45700,168
|
||||
20241118,095900,238199500,45850,45800,45850,45800,5
|
||||
20241118,095800,237970300,45850,45800,45850,45800,21
|
||||
20241118,095700,237007500,45850,45850,45850,45850,0
|
||||
20241118,095600,237007500,45850,45850,45850,45850,6
|
||||
20241118,095500,236732400,45800,45900,45900,45800,103
|
||||
20241118,095400,232013000,45900,45900,45900,45850,76
|
||||
20241118,095300,228527250,45900,45900,45900,45900,0
|
||||
20241118,095200,228527250,45900,45800,45900,45800,339
|
||||
20241118,095100,212985700,45750,45750,45750,45700,127
|
||||
20241118,095000,207175500,45750,45750,45750,45750,28
|
||||
20241118,094900,205894500,45750,45700,45750,45700,17
|
||||
20241118,094800,205117450,45750,45700,45750,45700,201
|
||||
20241118,094700,195929850,45700,45700,45700,45700,20
|
||||
20241118,094600,195015850,45650,45650,45650,45650,7
|
||||
20241118,094500,194696300,45700,45700,45700,45700,11
|
||||
20241118,094400,194193600,45600,45500,45650,45500,130
|
||||
20241118,094300,188264250,45500,45600,45600,45500,116
|
||||
20241118,094200,182980300,45550,45650,45650,45550,2
|
||||
20241118,094100,182889100,45700,45700,45700,45700,2
|
||||
20241118,094000,182797700,45700,45850,45850,45650,164
|
||||
20241118,093900,175286600,45850,45850,45850,45850,0
|
||||
20241118,093800,175286600,45850,45800,45850,45800,23
|
||||
20241118,093700,174233050,45850,45850,45850,45850,3
|
||||
20241118,093600,174095500,45850,45850,45850,45800,43
|
||||
20241118,093500,172124000,45850,45800,45850,45800,5
|
||||
20241118,093400,171894900,45850,45850,45850,45850,3
|
||||
20241118,093300,171757350,45800,45800,45850,45800,84
|
||||
20241118,093200,167909000,45850,45850,45850,45850,35
|
||||
20241118,093100,166304250,45850,45850,45900,45850,341
|
||||
20241118,093000,150667100,45850,45800,45850,45800,106
|
||||
20241118,092900,145812150,45850,45850,45850,45850,20
|
||||
20241118,092800,144895150,45850,45800,45850,45800,21
|
||||
20241118,092700,143932900,45850,45850,45850,45850,39
|
||||
20241118,092600,142144750,45850,45850,45850,45850,3
|
||||
20241118,092500,142007200,45800,45800,45850,45800,189
|
||||
20241118,092400,133350000,45800,45850,45850,45800,56
|
||||
20241118,092300,130785100,45850,45800,45850,45800,15
|
||||
20241118,092200,130097950,45800,45850,45850,45800,40
|
||||
20241118,092100,128264950,45850,45800,45850,45800,349
|
||||
20241118,092000,112280600,45800,45800,45850,45800,163
|
||||
20241118,091900,104815050,45800,45900,45900,45800,361
|
||||
20241118,091800,88275800,45800,45800,45900,45800,444
|
||||
20241118,091700,67938600,45800,45800,45800,45800,2
|
||||
20241118,091600,67847000,45800,45750,45900,45750,477
|
||||
20241118,091500,45992100,45650,45800,45800,45650,52
|
||||
20241118,091400,43617650,45800,45800,45800,45800,2
|
||||
20241118,091300,43526050,45800,45800,45800,45800,71
|
||||
20241118,091200,40274250,45850,45800,45850,45800,33
|
||||
20241118,091100,38762800,45800,45650,45800,45650,128
|
||||
20241118,091000,32903250,45650,45450,45650,45450,192
|
||||
20241118,090900,24164100,45350,45350,45350,45350,0
|
||||
20241118,090800,24164100,45350,45350,45350,45350,97
|
||||
20241118,090700,19765150,45450,45200,45450,45150,213
|
||||
20241118,090600,10106750,45200,45200,45200,45200,3
|
||||
20241118,090500,9971150,45300,45300,45300,45300,0
|
||||
20241118,090400,9971150,45300,45300,45300,45300,2
|
||||
20241118,090300,9880550,45350,45100,45350,45050,39
|
||||
20241118,090200,8117000,45100,45300,45400,45100,92
|
||||
20241118,090100,3944850,45400,45400,45400,45400,0
|
||||
20241118,090000,3944850,45400,45400,45400,45050,87
|
||||
|
Reference in New Issue
Block a user