Update 2024-11-18 2710 candle_min
This commit is contained in:
646
071320/min/candle-20241118.csv
Normal file
646
071320/min/candle-20241118.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194400,1126816850,50400,50400,50400,50400,176
|
||||
20241118,194300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,194200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,194100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,194000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,193900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,193800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,193700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,193600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,193500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,193400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,193300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,193200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,193100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,193000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,192900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,192800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,192700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,192600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,192500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,192400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,192300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,192200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,192100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,192000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,191900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,191800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,191700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,191600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,191500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,191400,1126816850,50400,50400,50400,50400,176
|
||||
20241118,191300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,191200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,191100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,191000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,190900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,190800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,190700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,190600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,190500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,190400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,190300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,190200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,190100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,190000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,185900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,185800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,185700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,185600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,185500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,185400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,185300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,185200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,185100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,185000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,184900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,184800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,184700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,184600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,184500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,184400,1126816850,50400,50400,50400,50400,176
|
||||
20241118,184300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,184200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,184100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,184000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,183900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,183800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,183700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,183600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,183500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,183400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,183300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,183200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,183100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,183000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,182900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,182800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,182700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,182600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,182500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,182400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,182300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,182200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,182100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,182000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,181900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,181800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,181700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,181600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,181500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,181400,1126816850,50400,50400,50400,50400,176
|
||||
20241118,181300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,181200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,181100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,181000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,180900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,180800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,180700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,180600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,180500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,180400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,180300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,180200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,180100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,180000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,175900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,175800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,175700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,175600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,175500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,175400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,175300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,175200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,175100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,175000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,174900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,174800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,174700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,174600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,174500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,174400,1126816850,50400,50400,50400,50400,176
|
||||
20241118,174300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,174200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,174100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,174000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,173900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,173800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,173700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,173600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,173500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,173400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,173300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,173200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,173100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,173000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,172900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,172800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,172700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,172600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,172500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,172400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,172300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,172200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,172100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,172000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,171900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,171800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,171700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,171600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,171500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,171400,1126816850,50400,50400,50400,50400,176
|
||||
20241118,171300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,171200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,171100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,171000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,170900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,170800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,170700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,170600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,170500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,170400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,170300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,170200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,170100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,170000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,165900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,165800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,165700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,165600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,165500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,165400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,165300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,165200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,165100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,165000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,164900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,164800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,164700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,164600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,164500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,164400,1126816850,50400,50400,50400,50400,176
|
||||
20241118,164300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,164200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,164100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,164000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,163900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,163800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,163700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,163600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,163500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,163400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,163300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,163200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,163100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,163000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,162900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,162800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,162700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,162600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,162500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,162400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,162300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,162200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,162100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,162000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,161900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,161800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,161700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,161600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,161500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,161400,1126816850,50400,50400,50400,50400,176
|
||||
20241118,161300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,161200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,161100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,161000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,160900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,160800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,160700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,160600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,160500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,160400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,160300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,160200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,160100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,160000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,155900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,155800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,155700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,155600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,155500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,155400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,155300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,155200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,155100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,155000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,154900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,154800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,154700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,154600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,154500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,154400,1126816850,50400,50400,50400,50400,176
|
||||
20241118,154300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,154200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,154100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,154000,1126816850,50400,50400,50400,50400,0
|
||||
20241118,153900,1126816850,50400,50400,50400,50400,0
|
||||
20241118,153800,1126816850,50400,50400,50400,50400,0
|
||||
20241118,153700,1126816850,50400,50400,50400,50400,0
|
||||
20241118,153600,1126816850,50400,50400,50400,50400,0
|
||||
20241118,153500,1126816850,50400,50400,50400,50400,0
|
||||
20241118,153400,1126816850,50400,50400,50400,50400,0
|
||||
20241118,153300,1126816850,50400,50400,50400,50400,0
|
||||
20241118,153200,1126816850,50400,50400,50400,50400,0
|
||||
20241118,153100,1126816850,50400,50400,50400,50400,0
|
||||
20241118,153000,1126816850,50400,50400,50400,50400,176
|
||||
20241118,152900,1117946450,50300,50300,50300,50300,0
|
||||
20241118,152800,1117946450,50300,50300,50300,50300,0
|
||||
20241118,152700,1117946450,50300,50300,50300,50300,0
|
||||
20241118,152600,1117946450,50300,50300,50300,50300,0
|
||||
20241118,152500,1117946450,50300,50300,50300,50300,0
|
||||
20241118,152400,1117946450,50300,50300,50300,50300,0
|
||||
20241118,152300,1117946450,50300,50300,50300,50300,0
|
||||
20241118,152200,1117946450,50300,50300,50300,50300,0
|
||||
20241118,152100,1117946450,50300,50300,50300,50300,0
|
||||
20241118,152000,1117946450,50300,50300,50300,50300,0
|
||||
20241118,151900,1117946450,50300,50100,50300,50100,8
|
||||
20241118,151800,1117544650,50200,50200,50200,50200,5
|
||||
20241118,151700,1117293650,50200,50200,50200,50200,25
|
||||
20241118,151600,1116038650,50200,50200,50200,50200,2
|
||||
20241118,151500,1115938250,50200,50300,50400,50200,96
|
||||
20241118,151400,1111105450,50300,50400,50400,50300,22
|
||||
20241118,151300,1109997150,50300,50400,50400,50300,72
|
||||
20241118,151200,1106369650,50400,50400,50400,50300,64
|
||||
20241118,151100,1103145850,50400,50300,50400,50300,28
|
||||
20241118,151000,1101736350,50400,50300,50400,50300,74
|
||||
20241118,150900,1098009450,50400,50300,50400,50300,59
|
||||
20241118,150800,1095036950,50400,50300,50400,50300,45
|
||||
20241118,150700,1092769550,50300,50300,50300,50300,18
|
||||
20241118,150600,1091864150,50300,50200,50300,50200,57
|
||||
20241118,150500,1088999850,50200,50300,50300,50200,82
|
||||
20241118,150400,1084877450,50200,50300,50300,50200,26
|
||||
20241118,150300,1083570550,50300,50200,50300,50200,52
|
||||
20241118,150200,1080957150,50300,50200,50300,50200,63
|
||||
20241118,150100,1077789750,50300,50300,50300,50200,62
|
||||
20241118,150000,1074672650,50100,50200,50300,50100,113
|
||||
20241118,145900,1068993450,50200,50300,50300,50200,56
|
||||
20241118,145800,1066177450,50200,50400,50400,50200,63
|
||||
20241118,145700,1063007350,50400,50300,50400,50300,64
|
||||
20241118,145600,1059784350,50400,50400,50400,50300,94
|
||||
20241118,145500,1055048650,50400,50400,50500,50300,357
|
||||
20241118,145400,1037028650,50400,50300,50400,50300,40
|
||||
20241118,145300,1035014650,50400,50300,50400,50300,72
|
||||
20241118,145200,1031386250,50300,50300,50400,50300,74
|
||||
20241118,145100,1027660150,50300,50500,50500,50300,72
|
||||
20241118,145000,1024032250,50100,50400,50500,50100,101
|
||||
20241118,144900,1018949250,50300,50300,50300,50300,39
|
||||
20241118,144800,1016987550,50300,50200,50400,50200,68
|
||||
20241118,144700,1013566150,50200,50300,50300,50200,70
|
||||
20241118,144600,1010047250,50300,50300,50600,50300,71
|
||||
20241118,144500,1006470750,50400,50200,50600,50200,1241
|
||||
20241118,144400,943814850,50200,50300,50400,50200,121
|
||||
20241118,144300,937724750,50300,50300,50300,50300,36
|
||||
20241118,144200,935913950,50200,50300,50300,50200,63
|
||||
20241118,144100,932747350,50300,50200,50400,50200,125
|
||||
20241118,144000,926460650,50300,50300,50400,50300,119
|
||||
20241118,143900,920471650,50300,50300,50300,50300,24
|
||||
20241118,143800,919264450,50400,50200,50400,50200,63
|
||||
20241118,143700,916094350,50100,50400,50400,50100,109
|
||||
20241118,143600,910611550,50200,50300,50300,50200,28
|
||||
20241118,143500,909204150,50300,50300,50300,50200,99
|
||||
20241118,143400,904226250,50300,50200,50300,50100,70
|
||||
20241118,143300,900708650,50300,50200,50300,50200,76
|
||||
20241118,143200,896889450,50000,50300,50300,49950,223
|
||||
20241118,143100,885692550,50200,50400,50400,50200,88
|
||||
20241118,143000,881265950,50500,50400,50500,50400,90
|
||||
20241118,142900,876721950,50500,50500,50500,50400,58
|
||||
20241118,142800,873795150,50400,50400,50500,50300,110
|
||||
20241118,142700,868249850,50400,50400,50500,50400,56
|
||||
20241118,142600,865425650,50300,50400,50400,50300,72
|
||||
20241118,142500,861800150,50400,50400,50400,50400,28
|
||||
20241118,142400,860388950,50400,50300,50400,50300,103
|
||||
20241118,142300,855201150,50400,50400,50500,50400,80
|
||||
20241118,142200,851167050,50300,50300,50400,50300,58
|
||||
20241118,142100,848245750,50300,50300,50400,50300,70
|
||||
20241118,142000,844722950,50300,50300,50400,50300,78
|
||||
20241118,141900,840793550,50300,50300,50300,50200,89
|
||||
20241118,141800,836318850,50300,50300,50400,50200,67
|
||||
20241118,141700,832946750,50400,50300,50400,50300,69
|
||||
20241118,141600,829471250,50400,50300,50500,50300,89
|
||||
20241118,141500,824985450,50400,50300,50400,50300,85
|
||||
20241118,141400,820703050,50300,50300,50400,50300,38
|
||||
20241118,141300,818789850,50300,50400,50400,50300,72
|
||||
20241118,141200,815162350,50400,50400,50400,50300,79
|
||||
20241118,141100,811182750,50400,50400,50400,50300,57
|
||||
20241118,141000,808312050,50400,50400,50500,50300,112
|
||||
20241118,140900,802669050,50500,50400,50500,50400,51
|
||||
20241118,140800,800095650,50500,50400,50500,50400,76
|
||||
20241118,140700,796260250,50400,50400,50500,50400,59
|
||||
20241118,140600,793282650,50500,50400,50500,50400,96
|
||||
20241118,140500,788437350,50400,50400,50500,50400,52
|
||||
20241118,140400,785814450,50300,50400,50400,50300,47
|
||||
20241118,140300,783446450,50400,50400,50400,50400,61
|
||||
20241118,140200,780372050,50500,50300,50500,50300,105
|
||||
20241118,140100,775081750,50400,50400,50400,50400,81
|
||||
20241118,140000,770999350,50500,50300,50500,50300,46
|
||||
20241118,135900,768680450,50400,50500,50500,50400,75
|
||||
20241118,135800,764895350,50400,50500,50500,50400,94
|
||||
20241118,135700,760151350,50500,50600,50600,50400,40
|
||||
20241118,135600,758130650,50500,50600,50600,50400,209
|
||||
20241118,135500,747575350,50600,50600,50600,50400,63
|
||||
20241118,135400,744389750,50600,50500,50600,50500,168
|
||||
20241118,135300,735891850,50600,50600,50700,50600,58
|
||||
20241118,135200,732956850,50600,50600,50600,50500,73
|
||||
20241118,135100,729264350,50600,50500,50600,50500,53
|
||||
20241118,135000,726584650,50600,50500,50600,50400,45
|
||||
20241118,134900,724311050,50600,50500,50600,50500,75
|
||||
20241118,134800,720516650,50700,50700,50700,50600,101
|
||||
20241118,134700,715397150,50600,50600,50700,50600,68
|
||||
20241118,134600,711951650,50400,50600,50600,50400,31
|
||||
20241118,134500,710386550,50700,50600,50700,50600,72
|
||||
20241118,134400,706736450,50500,50500,50600,50500,75
|
||||
20241118,134300,702941950,50500,50500,50600,50400,102
|
||||
20241118,134200,697790750,50400,50400,50500,50400,90
|
||||
20241118,134100,693246850,50400,50500,50500,50400,77
|
||||
20241118,134000,689360950,50500,50500,50500,50400,69
|
||||
20241118,133900,685878650,50400,50400,50400,50400,39
|
||||
20241118,133800,683913050,50300,50300,50400,50300,82
|
||||
20241118,133700,679782250,50200,50200,50400,50200,65
|
||||
20241118,133600,676512550,50200,50200,50200,50200,32
|
||||
20241118,133500,674906150,50300,50300,50300,50300,1
|
||||
20241118,133400,674855850,50000,50000,50000,50000,2
|
||||
20241118,133300,674755850,50300,50300,50400,50300,43
|
||||
20241118,133200,672591850,50300,50300,50400,50300,49
|
||||
20241118,133100,670123450,50200,50300,50300,50200,22
|
||||
20241118,133000,669016950,50200,50200,50300,50200,32
|
||||
20241118,132900,667408350,50100,50100,50100,50100,6
|
||||
20241118,132800,667107750,50100,50300,50300,50100,28
|
||||
20241118,132700,665703350,50300,50200,50400,50200,233
|
||||
20241118,132600,653984550,50100,50000,50100,50000,25
|
||||
20241118,132500,652732150,50000,50000,50000,50000,0
|
||||
20241118,132400,652732150,50000,50200,50200,50000,143
|
||||
20241118,132300,645556050,50200,50200,50200,50200,2
|
||||
20241118,132200,645455650,50300,50400,50400,50200,55
|
||||
20241118,132100,642688050,50200,50300,50300,50200,21
|
||||
20241118,132000,641633650,50400,50300,50400,50300,65
|
||||
20241118,131900,638361750,50400,50300,50400,50300,322
|
||||
20241118,131800,622133050,50300,50300,50300,50300,2
|
||||
20241118,131700,622032450,50300,50200,50300,50200,30
|
||||
20241118,131600,620524350,50300,50300,50300,50300,0
|
||||
20241118,131500,620524350,50300,50200,50400,50200,151
|
||||
20241118,131400,612930850,50300,50200,50300,50200,24
|
||||
20241118,131300,611723950,50300,50300,50300,50300,32
|
||||
20241118,131200,610114350,50300,50300,50300,50300,50
|
||||
20241118,131100,607599350,50100,50100,50100,50100,24
|
||||
20241118,131000,606396950,50100,50200,50400,50100,64
|
||||
20241118,130900,603180450,50200,50200,50200,50100,30
|
||||
20241118,130800,601676450,50300,50200,50300,50200,42
|
||||
20241118,130700,599564850,50200,50200,50300,50200,15
|
||||
20241118,130600,598810750,50200,50200,50200,50200,5
|
||||
20241118,130500,598559750,50300,50300,50400,50300,33
|
||||
20241118,130400,596897750,50300,50300,50300,50200,101
|
||||
20241118,130300,591818650,50300,50200,50300,50100,40
|
||||
20241118,130200,589809650,50200,50200,50200,50200,12
|
||||
20241118,130100,589207250,50100,50100,50100,50100,8
|
||||
20241118,130000,588806450,50200,50200,50200,50100,168
|
||||
20241118,125900,580373850,50300,50200,50300,50200,23
|
||||
20241118,125800,579217150,50200,50300,50300,50200,69
|
||||
20241118,125700,575747050,50300,50100,50300,50100,122
|
||||
20241118,125600,569622350,50200,50100,50200,50100,256
|
||||
20241118,125500,556773250,50100,50000,50100,50000,12
|
||||
20241118,125400,556172150,50100,50000,50100,50000,22
|
||||
20241118,125300,555070050,50100,50100,50100,50100,33
|
||||
20241118,125200,553416750,50100,50000,50100,50000,54
|
||||
20241118,125100,550711450,50000,50000,50000,50000,22
|
||||
20241118,125000,549611450,50100,50100,50200,50100,226
|
||||
20241118,124900,538287750,50100,50000,50100,50000,41
|
||||
20241118,124800,536234150,50000,49950,50000,49950,148
|
||||
20241118,124700,528835700,49950,50000,50000,49950,41
|
||||
20241118,124600,526786150,50000,50000,50000,50000,21
|
||||
20241118,124500,525736150,50000,49900,50000,49900,18
|
||||
20241118,124400,524836750,49950,49950,49950,49950,8
|
||||
20241118,124300,524437150,50000,49950,50000,49950,48
|
||||
20241118,124200,522037500,50000,50000,50000,50000,32
|
||||
20241118,124100,520437500,50000,49950,50000,49950,26
|
||||
20241118,124000,519137750,49950,49900,49950,49900,4
|
||||
20241118,123900,518938000,49900,49950,49950,49900,28
|
||||
20241118,123800,517539500,49900,49950,49950,49900,15
|
||||
20241118,123700,516790450,49950,50000,50000,49900,38
|
||||
20241118,123600,514891900,49950,49950,49950,49950,25
|
||||
20241118,123500,513643150,49950,49900,49950,49900,219
|
||||
20241118,123400,502714600,49950,49950,49950,49950,21
|
||||
20241118,123300,501665650,49950,49950,49950,49950,32
|
||||
20241118,123200,500067250,49950,50000,50000,49950,28
|
||||
20241118,123100,498668050,49950,49950,49950,49950,14
|
||||
20241118,123000,497968750,50000,50000,50000,50000,98
|
||||
20241118,122900,493068750,50000,50000,50000,50000,21
|
||||
20241118,122800,492018750,49950,49950,49950,49950,23
|
||||
20241118,122700,490869900,49950,49950,49950,49950,12
|
||||
20241118,122600,490270500,49950,49950,49950,49950,0
|
||||
20241118,122500,490270500,49950,49950,49950,49950,52
|
||||
20241118,122400,487673100,49950,50000,50000,49950,33
|
||||
20241118,122300,486023550,49950,49950,49950,49900,36
|
||||
20241118,122200,484225400,49900,49950,49950,49900,25
|
||||
20241118,122100,482976700,49800,49800,49800,49800,0
|
||||
20241118,122000,482976700,49800,49800,49800,49750,55
|
||||
20241118,121900,480237950,49750,49800,49800,49750,22
|
||||
20241118,121800,479142400,49800,49700,49800,49700,15
|
||||
20241118,121700,478395650,49700,49750,49750,49700,6
|
||||
20241118,121600,478097250,49750,49750,49750,49750,65
|
||||
20241118,121500,474863500,49800,49800,49800,49800,45
|
||||
20241118,121400,472622500,49800,49750,49800,49750,29
|
||||
20241118,121300,471178700,49800,49750,49800,49750,52
|
||||
20241118,121200,468590100,49800,49750,49800,49750,34
|
||||
20241118,121100,466898050,49750,49800,49800,49750,282
|
||||
20241118,121000,452855400,49750,49750,49750,49750,3
|
||||
20241118,120900,452706150,49750,49750,49750,49750,10
|
||||
20241118,120800,452208650,49650,49650,49650,49650,57
|
||||
20241118,120700,449378600,49700,49700,49750,49650,92
|
||||
20241118,120600,444805800,49750,49750,49750,49750,23
|
||||
20241118,120500,443661550,49800,49800,49800,49800,14
|
||||
20241118,120400,442964350,49650,49600,49700,49550,611
|
||||
20241118,120300,412654150,49600,49550,49600,49550,26
|
||||
20241118,120200,411364800,49550,49500,49550,49500,12
|
||||
20241118,120100,410770250,49500,49500,49500,49500,27
|
||||
20241118,120000,409433750,49550,49500,49550,49500,12
|
||||
20241118,115900,408839200,49450,49500,49500,49450,13
|
||||
20241118,115800,408195750,49550,49450,49550,49450,24
|
||||
20241118,115700,407006750,49550,49550,49550,49550,20
|
||||
20241118,115600,406015750,49500,49500,49500,49500,2
|
||||
20241118,115500,405916750,49450,49450,49450,49450,5
|
||||
20241118,115400,405669500,49450,49500,49500,49450,13
|
||||
20241118,115300,405026050,49400,49400,49400,49400,0
|
||||
20241118,115200,405026050,49400,49450,49450,49400,17
|
||||
20241118,115100,404185700,49400,49400,49400,49400,3
|
||||
20241118,115000,404037500,49400,49450,49450,49400,12
|
||||
20241118,114900,403444150,49450,49450,49450,49450,12
|
||||
20241118,114800,402850750,49400,49400,49400,49400,2
|
||||
20241118,114700,402751950,49400,49400,49450,49400,18
|
||||
20241118,114600,401862200,49400,49400,49400,49400,48
|
||||
20241118,114500,399491000,49450,49400,49450,49400,16
|
||||
20241118,114400,398700050,49400,49450,49450,49400,16
|
||||
20241118,114300,397909050,49550,49550,49550,49550,0
|
||||
20241118,114200,397909050,49550,49600,49600,49450,160
|
||||
20241118,114100,389989400,49550,49550,49550,49550,6
|
||||
20241118,114000,389692100,49550,49500,49550,49500,4
|
||||
20241118,113900,389494000,49500,49500,49500,49500,5
|
||||
20241118,113800,389246500,49550,49500,49550,49500,5
|
||||
20241118,113700,388998900,49500,49550,49550,49500,20
|
||||
20241118,113600,388008650,49500,49500,49500,49500,6
|
||||
20241118,113500,387711650,49500,49450,49500,49450,3
|
||||
20241118,113400,387563250,49400,49450,49450,49400,13
|
||||
20241118,113300,386920500,49400,49400,49400,49400,145
|
||||
20241118,113200,379757500,49400,49550,49550,49400,215
|
||||
20241118,113100,369125750,49500,49500,49500,49500,23
|
||||
20241118,113000,367987250,49550,49500,49550,49500,20
|
||||
20241118,112900,366996700,49500,49500,49500,49500,1
|
||||
20241118,112800,366947200,49450,49500,49500,49450,11
|
||||
20241118,112700,366402750,49500,49450,49500,49450,4
|
||||
20241118,112600,366204850,49400,49400,49400,49400,0
|
||||
20241118,112500,366204850,49400,49400,49400,49350,13
|
||||
20241118,112400,365562700,49400,49400,49400,49400,7
|
||||
20241118,112300,365216900,49550,49550,49550,49550,7
|
||||
20241118,112200,364870050,49500,49550,49600,49500,50
|
||||
20241118,112100,362393650,49550,49650,49650,49550,5
|
||||
20241118,112000,362145800,49550,49650,49650,49550,35
|
||||
20241118,111900,360409450,49700,49750,49750,49700,40
|
||||
20241118,111800,358420550,49800,49700,49800,49700,33
|
||||
20241118,111700,356778300,49700,49700,49700,49700,7
|
||||
20241118,111600,356430400,49700,49700,49700,49700,3
|
||||
20241118,111500,356281300,49700,49700,49700,49650,13
|
||||
20241118,111400,355635550,49650,49750,49750,49650,20
|
||||
20241118,111300,354641400,49700,49700,49700,49700,1
|
||||
20241118,111200,354591700,49750,49750,49750,49750,11
|
||||
20241118,111100,354044450,49700,49700,49700,49700,7
|
||||
20241118,111000,353696550,49700,49650,49700,49650,4
|
||||
20241118,110900,353497800,49650,49650,49650,49650,7
|
||||
20241118,110800,353150250,49650,49650,49650,49650,2
|
||||
20241118,110700,353050950,49700,49650,49700,49650,25
|
||||
20241118,110600,351809150,49700,49700,49700,49700,0
|
||||
20241118,110500,351809150,49700,49600,49700,49600,2
|
||||
20241118,110400,351709850,49600,49550,49600,49550,3
|
||||
20241118,110300,351561100,49550,49550,49550,49550,5
|
||||
20241118,110200,351313350,49550,49550,49550,49550,39
|
||||
20241118,110100,349380900,49550,49550,49550,49550,3
|
||||
20241118,110000,349232250,49600,49650,49650,49600,38
|
||||
20241118,105900,347346750,49650,49700,49700,49650,37
|
||||
20241118,105800,345508100,49650,49650,49650,49650,1
|
||||
20241118,105700,345458450,49700,49700,49700,49700,12
|
||||
20241118,105600,344862050,49700,49700,49700,49700,11
|
||||
20241118,105500,344315350,49650,49750,49750,49650,58
|
||||
20241118,105400,341433400,49750,49750,49800,49750,18
|
||||
20241118,105300,340537300,49750,49750,49750,49750,17
|
||||
20241118,105200,339691550,49750,49700,49750,49700,6
|
||||
20241118,105100,339393100,49700,49750,49750,49700,3
|
||||
20241118,105000,339243950,49750,49700,49800,49700,115
|
||||
20241118,104900,333517950,49700,49700,49700,49700,2
|
||||
20241118,104800,333418550,49700,49800,49800,49650,32
|
||||
20241118,104700,331827200,49750,49750,49750,49750,5
|
||||
20241118,104600,331578450,49800,49800,49800,49800,11
|
||||
20241118,104500,331030650,49700,49700,49700,49700,3
|
||||
20241118,104400,330881550,49700,49700,49700,49700,6
|
||||
20241118,104300,330583350,49800,49850,49850,49800,21
|
||||
20241118,104200,329537500,49850,49850,49850,49850,28
|
||||
20241118,104100,328141700,49850,49850,49850,49850,5
|
||||
20241118,104000,327892450,49900,49950,49950,49900,4
|
||||
20241118,103900,327692800,49950,49950,49950,49950,11
|
||||
20241118,103800,327143350,49950,49950,49950,49950,27
|
||||
20241118,103700,325794700,49950,49950,49950,49950,8
|
||||
20241118,103600,325395100,50000,50000,50000,50000,2
|
||||
20241118,103500,325295100,50000,50000,50000,50000,115
|
||||
20241118,103400,319545100,50000,49950,50000,49950,15
|
||||
20241118,103300,318795350,49950,49950,49950,49950,1
|
||||
20241118,103200,318745400,50000,50000,50000,50000,7
|
||||
20241118,103100,318395400,49950,49950,49950,49950,11
|
||||
20241118,103000,317845950,49850,49850,49850,49850,1
|
||||
20241118,102900,317796100,49850,49800,49950,49800,21
|
||||
20241118,102800,316748200,49850,49850,49850,49850,0
|
||||
20241118,102700,316748200,49850,49950,49950,49850,141
|
||||
20241118,102600,309716550,49950,49950,49950,49950,19
|
||||
20241118,102500,308767500,49950,49950,49950,49950,3
|
||||
20241118,102400,308617650,50000,49950,50000,49950,51
|
||||
20241118,102300,306067700,50100,50100,50100,50100,0
|
||||
20241118,102200,306067700,50100,50000,50100,50000,14
|
||||
20241118,102100,305367300,49850,49850,49950,49850,4
|
||||
20241118,102000,305167800,49800,49750,49800,49750,109
|
||||
20241118,101900,299743800,49750,49750,49750,49750,11
|
||||
20241118,101800,299196550,49700,49700,49700,49700,3
|
||||
20241118,101700,299047450,49700,49700,49700,49700,3
|
||||
20241118,101600,298898350,49750,49650,49750,49650,43
|
||||
20241118,101500,296759400,49700,49700,49700,49700,0
|
||||
20241118,101400,296759400,49700,49600,49700,49600,6
|
||||
20241118,101300,296461500,49600,49600,49700,49600,14
|
||||
20241118,101200,295767000,49600,49600,49600,49600,4
|
||||
20241118,101100,295568600,49750,49650,49750,49650,33
|
||||
20241118,101000,293928050,49650,49750,49750,49650,487
|
||||
20241118,100900,269743200,49750,49800,49800,49750,56
|
||||
20241118,100800,266954650,49800,49800,49800,49800,1
|
||||
20241118,100700,266904850,49750,49750,49750,49750,10
|
||||
20241118,100600,266407350,49750,49700,49750,49700,15
|
||||
20241118,100500,265661250,49700,49700,49700,49700,11
|
||||
20241118,100400,265114550,49750,49750,49750,49750,11
|
||||
20241118,100300,264567300,49700,49700,49700,49700,4
|
||||
20241118,100200,264368500,49700,49650,49700,49650,6
|
||||
20241118,100100,264070500,49750,49600,49750,49600,48
|
||||
20241118,100000,261684250,49600,49600,49650,49600,35
|
||||
20241118,095900,259948200,49650,49700,49700,49650,69
|
||||
20241118,095800,256521100,49750,49750,49750,49750,11
|
||||
20241118,095700,255973850,49800,49700,49800,49700,37
|
||||
20241118,095600,254131450,49700,49700,49700,49700,4
|
||||
20241118,095500,253932650,49650,49650,49650,49650,6
|
||||
20241118,095400,253634750,49700,49650,49700,49650,14
|
||||
20241118,095300,252939000,49650,49650,49650,49650,3
|
||||
20241118,095200,252790050,49500,49500,49500,49500,1
|
||||
20241118,095100,252740550,49600,49600,49600,49600,15
|
||||
20241118,095000,251996550,49700,49450,49700,49450,91
|
||||
20241118,094900,247477950,49450,49450,49450,49450,9
|
||||
20241118,094800,247032900,49400,49400,49400,49400,5
|
||||
20241118,094700,246785900,49400,49400,49400,49400,7
|
||||
20241118,094600,246440100,49350,49350,49350,49350,1
|
||||
20241118,094500,246390750,49400,49400,49400,49400,18
|
||||
20241118,094400,245501550,49450,49450,49450,49450,11
|
||||
20241118,094300,244957600,49400,49350,49400,49350,13
|
||||
20241118,094200,244315450,49300,49300,49300,49300,4
|
||||
20241118,094100,244118250,49300,49300,49300,49300,3
|
||||
20241118,094000,243970350,49500,49500,49500,49500,0
|
||||
20241118,093900,243970350,49500,49450,49500,49450,8
|
||||
20241118,093800,243574500,49450,49250,49450,49250,169
|
||||
20241118,093700,235224350,49300,49250,49300,49250,21
|
||||
20241118,093600,234189750,49250,49150,49250,49150,13
|
||||
20241118,093500,233549800,49350,49350,49350,49350,93
|
||||
20241118,093400,228960250,49350,49200,49350,49150,53
|
||||
20241118,093300,226352050,49350,49100,49400,49000,331
|
||||
20241118,093200,210084500,49150,49250,49250,49150,26
|
||||
20241118,093100,208804800,49250,49500,49500,49250,126
|
||||
20241118,093000,202587750,49500,49500,49500,49400,3
|
||||
20241118,092900,202439350,49400,49400,49400,49400,7
|
||||
20241118,092800,202093550,49400,49400,49400,49400,4
|
||||
20241118,092700,201895950,49400,49400,49400,49350,309
|
||||
20241118,092600,186641900,49400,49500,49500,49400,35
|
||||
20241118,092500,184911600,49350,49550,49600,49350,499
|
||||
20241118,092400,160211700,49550,49600,49600,49550,53
|
||||
20241118,092300,157583300,49600,49600,49600,49600,1
|
||||
20241118,092200,157533700,49600,49600,49600,49600,1
|
||||
20241118,092100,157484100,49600,49600,49600,49600,18
|
||||
20241118,092000,156591300,49600,49950,49950,49600,247
|
||||
20241118,091900,144286250,49950,49800,50100,49800,81
|
||||
20241118,091800,140241100,49800,50100,50100,49800,270
|
||||
20241118,091700,126747850,50100,50400,50400,49950,54
|
||||
20241118,091600,124042450,50100,50500,50500,50100,89
|
||||
20241118,091500,119578350,50600,50300,50600,50300,9
|
||||
20241118,091400,119125350,50300,50500,50600,50300,108
|
||||
20241118,091300,113663950,50500,50300,50500,50300,19
|
||||
20241118,091200,112706850,50300,50300,50300,50200,51
|
||||
20241118,091100,110141750,50300,50500,50500,50300,64
|
||||
20241118,091000,106911750,50600,50300,50600,50200,45
|
||||
20241118,090900,104651450,50700,50800,50800,50700,11
|
||||
20241118,090800,104093250,50800,50800,50800,50800,44
|
||||
20241118,090700,101858050,50800,49950,50800,49950,389
|
||||
20241118,090600,82238750,50000,50000,50100,49950,26
|
||||
20241118,090500,80938600,50000,49950,50400,49950,95
|
||||
20241118,090400,76162150,49950,49850,50500,49850,49
|
||||
20241118,090300,73712250,49800,49800,49800,49800,6
|
||||
20241118,090200,73413450,49800,49900,50900,49750,1110
|
||||
20241118,090100,17786950,49850,49700,49850,49700,27
|
||||
20241118,090000,16443550,49700,49850,49900,49400,330
|
||||
|
Reference in New Issue
Block a user