Update 2024-11-18 2710 candle_min
This commit is contained in:
651
079550/min/candle-20241118.csv
Normal file
651
079550/min/candle-20241118.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194900,48487413500,234500,234500,234500,234500,9303
|
||||
20241118,194800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,194700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,194600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,194500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,194400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,194300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,194200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,194100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,194000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,193900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,193800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,193700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,193600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,193500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,193400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,193300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,193200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,193100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,193000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,192900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,192800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,192700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,192600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,192500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,192400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,192300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,192200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,192100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,192000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,191900,48487413500,234500,234500,234500,234500,9303
|
||||
20241118,191800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,191700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,191600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,191500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,191400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,191300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,191200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,191100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,191000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,190900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,190800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,190700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,190600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,190500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,190400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,190300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,190200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,190100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,190000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,185900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,185800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,185700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,185600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,185500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,185400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,185300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,185200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,185100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,185000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,184900,48487413500,234500,234500,234500,234500,9303
|
||||
20241118,184800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,184700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,184600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,184500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,184400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,184300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,184200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,184100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,184000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,183900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,183800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,183700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,183600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,183500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,183400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,183300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,183200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,183100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,183000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,182900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,182800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,182700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,182600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,182500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,182400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,182300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,182200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,182100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,182000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,181900,48487413500,234500,234500,234500,234500,9303
|
||||
20241118,181800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,181700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,181600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,181500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,181400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,181300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,181200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,181100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,181000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,180900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,180800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,180700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,180600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,180500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,180400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,180300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,180200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,180100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,180000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,175900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,175800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,175700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,175600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,175500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,175400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,175300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,175200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,175100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,175000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,174900,48487413500,234500,234500,234500,234500,9303
|
||||
20241118,174800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,174700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,174600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,174500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,174400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,174300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,174200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,174100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,174000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,173900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,173800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,173700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,173600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,173500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,173400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,173300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,173200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,173100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,173000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,172900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,172800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,172700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,172600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,172500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,172400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,172300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,172200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,172100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,172000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,171900,48487413500,234500,234500,234500,234500,9303
|
||||
20241118,171800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,171700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,171600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,171500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,171400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,171300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,171200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,171100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,171000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,170900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,170800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,170700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,170600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,170500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,170400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,170300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,170200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,170100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,170000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,165900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,165800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,165700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,165600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,165500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,165400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,165300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,165200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,165100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,165000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,164900,48487413500,234500,234500,234500,234500,9303
|
||||
20241118,164800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,164700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,164600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,164500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,164400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,164300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,164200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,164100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,164000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,163900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,163800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,163700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,163600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,163500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,163400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,163300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,163200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,163100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,163000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,162900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,162800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,162700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,162600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,162500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,162400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,162300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,162200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,162100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,162000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,161900,48487413500,234500,234500,234500,234500,9303
|
||||
20241118,161800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,161700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,161600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,161500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,161400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,161300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,161200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,161100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,161000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,160900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,160800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,160700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,160600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,160500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,160400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,160300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,160200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,160100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,160000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,155900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,155800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,155700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,155600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,155500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,155400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,155300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,155200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,155100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,155000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,154900,48487413500,234500,234500,234500,234500,9303
|
||||
20241118,154800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,154700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,154600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,154500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,154400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,154300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,154200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,154100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,154000,48487413500,234500,234500,234500,234500,0
|
||||
20241118,153900,48487413500,234500,234500,234500,234500,0
|
||||
20241118,153800,48487413500,234500,234500,234500,234500,0
|
||||
20241118,153700,48487413500,234500,234500,234500,234500,0
|
||||
20241118,153600,48487413500,234500,234500,234500,234500,0
|
||||
20241118,153500,48487413500,234500,234500,234500,234500,0
|
||||
20241118,153400,48487413500,234500,234500,234500,234500,0
|
||||
20241118,153300,48487413500,234500,234500,234500,234500,0
|
||||
20241118,153200,48487413500,234500,234500,234500,234500,0
|
||||
20241118,153100,48487413500,234500,234500,234500,234500,0
|
||||
20241118,153000,48487413500,234500,234500,234500,234500,9303
|
||||
20241118,152900,46305860000,234500,234500,234500,234500,0
|
||||
20241118,152800,46305860000,234500,234500,234500,234500,0
|
||||
20241118,152700,46305860000,234500,234500,234500,234500,0
|
||||
20241118,152600,46305860000,234500,234500,234500,234500,0
|
||||
20241118,152500,46305860000,234500,234500,234500,234500,0
|
||||
20241118,152400,46305860000,234500,234500,234500,234500,0
|
||||
20241118,152300,46305860000,234500,234500,234500,234500,0
|
||||
20241118,152200,46305860000,234500,234500,234500,234500,0
|
||||
20241118,152100,46305860000,234500,234500,234500,234500,0
|
||||
20241118,152000,46305860000,234500,234500,234500,234500,0
|
||||
20241118,151900,46305860000,234500,234500,235000,234500,547
|
||||
20241118,151800,46177453000,235000,234500,235000,234500,254
|
||||
20241118,151700,46117817500,235000,234500,235000,234500,834
|
||||
20241118,151600,45922137000,234500,234500,235000,234500,251
|
||||
20241118,151500,45863214000,235000,235000,235500,234500,1766
|
||||
20241118,151400,45448213000,234500,234500,235000,234500,201
|
||||
20241118,151300,45401022000,234500,235000,235000,234500,231
|
||||
20241118,151200,45346840000,234500,234500,235000,234500,73
|
||||
20241118,151100,45329717000,234500,234500,235000,234500,213
|
||||
20241118,151000,45279747000,234500,235000,235000,234500,174
|
||||
20241118,150900,45238925000,234500,235000,235000,234500,103
|
||||
20241118,150800,45214765500,234500,234000,235000,234000,166
|
||||
20241118,150700,45175867500,234500,234000,235500,234000,2413
|
||||
20241118,150600,44609344000,234500,234000,234500,234000,679
|
||||
20241118,150500,44450437500,234000,234000,234500,234000,1335
|
||||
20241118,150400,44137947500,234500,235000,235000,234000,916
|
||||
20241118,150300,43923150000,235000,234500,235000,234500,229
|
||||
20241118,150200,43869358000,234500,234500,235000,234500,86
|
||||
20241118,150100,43849171500,234500,234500,235000,234500,107
|
||||
20241118,150000,43824072000,234500,234500,235000,234500,363
|
||||
20241118,145900,43738877500,234500,234500,235000,234500,162
|
||||
20241118,145800,43700861500,234500,235000,235000,234500,289
|
||||
20241118,145700,43633070000,234500,234500,235000,234500,305
|
||||
20241118,145600,43561541000,234500,234500,235000,234500,251
|
||||
20241118,145500,43502657500,234500,234500,235000,234500,253
|
||||
20241118,145400,43443298500,234500,234500,235000,234500,314
|
||||
20241118,145300,43369638500,234500,235000,235000,234500,150
|
||||
20241118,145200,43334449500,234500,234500,235000,234500,344
|
||||
20241118,145100,43253766000,234500,234500,235000,234500,184
|
||||
20241118,145000,43210593000,234500,234500,235000,234500,152
|
||||
20241118,144900,43174926500,234500,234500,235000,234500,82
|
||||
20241118,144800,43155686000,234500,235000,235000,234500,650
|
||||
20241118,144700,43003082500,235000,235000,235500,234500,1350
|
||||
20241118,144600,42685885000,234500,234500,235000,234500,1130
|
||||
20241118,144500,42420450000,234500,234500,235000,234500,318
|
||||
20241118,144400,42345874000,234500,234500,235000,234000,501
|
||||
20241118,144300,42228411500,234500,235000,235000,234500,305
|
||||
20241118,144200,42156873500,235000,234000,235000,234000,176
|
||||
20241118,144100,42115572000,234000,234500,235000,234000,245
|
||||
20241118,144000,42058169000,234000,235000,235000,234000,360
|
||||
20241118,143900,41973750000,234500,234500,235000,234500,164
|
||||
20241118,143800,41935272000,234500,234500,235000,234500,260
|
||||
20241118,143700,41874283000,235000,234500,235000,234500,195
|
||||
20241118,143600,41828554500,234500,234000,235000,234000,416
|
||||
20241118,143500,41730968000,234000,234500,235000,234000,669
|
||||
20241118,143400,41574102000,234500,234500,235000,234000,127
|
||||
20241118,143300,41544319000,234500,234500,235000,234000,147
|
||||
20241118,143200,41509853000,234500,234500,235000,234500,197
|
||||
20241118,143100,41463642000,234500,234500,235000,234000,172
|
||||
20241118,143000,41423310500,234000,234500,235000,234000,266
|
||||
20241118,142900,41360922000,234500,234500,235000,234500,280
|
||||
20241118,142800,41295197000,234500,234500,235000,234500,81
|
||||
20241118,142700,41276188000,234500,235000,235000,234500,423
|
||||
20241118,142600,41176969000,235000,234500,235000,233500,938
|
||||
20241118,142500,40957171500,234000,234500,234500,233500,108
|
||||
20241118,142400,40931917000,234000,233500,234500,233500,211
|
||||
20241118,142300,40882570500,233500,234000,234500,233500,220
|
||||
20241118,142200,40831124500,234000,233500,234500,233500,183
|
||||
20241118,142100,40788306500,234000,234000,234500,233500,262
|
||||
20241118,142000,40727011000,234000,234000,234500,234000,152
|
||||
20241118,141900,40691427000,234500,234000,234500,233500,252
|
||||
20241118,141800,40632449000,234000,233500,234500,233500,491
|
||||
20241118,141700,40517627000,233500,233500,234500,233500,81
|
||||
20241118,141600,40498684000,234500,234000,234500,233500,402
|
||||
20241118,141500,40404723500,234000,234000,234500,234000,160
|
||||
20241118,141400,40367258500,234000,234000,234500,233500,1671
|
||||
20241118,141300,39975851000,233500,233500,234000,233500,153
|
||||
20241118,141200,39940118500,233500,233500,234000,233500,138
|
||||
20241118,141100,39907869000,233500,233500,234000,233500,134
|
||||
20241118,141000,39876567000,233500,233500,234000,233500,263
|
||||
20241118,140900,39815139500,233500,233500,234000,233500,77
|
||||
20241118,140800,39797149000,233500,233500,234000,233500,140
|
||||
20241118,140700,39764434500,233500,233500,234000,233500,246
|
||||
20241118,140600,39706975000,234000,233500,234500,233500,129
|
||||
20241118,140500,39676786000,233500,234000,234500,233500,151
|
||||
20241118,140400,39641460000,233500,234000,234000,233500,164
|
||||
20241118,140300,39603133000,234000,234000,234500,234000,126
|
||||
20241118,140200,39573627000,234000,233500,234500,233500,116
|
||||
20241118,140100,39546483000,233500,234000,234500,233500,620
|
||||
20241118,140000,39401452500,234000,234000,234500,234000,174
|
||||
20241118,135900,39360706500,234000,234000,234500,234000,116
|
||||
20241118,135800,39333549000,234000,234000,234500,234000,128
|
||||
20241118,135700,39303578500,234000,234500,235000,234000,195
|
||||
20241118,135600,39257861500,234500,234500,235000,234500,132
|
||||
20241118,135500,39226896500,235000,235000,235500,234500,193
|
||||
20241118,135400,39181606000,234500,235000,235000,234500,865
|
||||
20241118,135300,38978341500,234500,235000,235000,234500,263
|
||||
20241118,135200,38916579500,235000,235500,235500,235000,160
|
||||
20241118,135100,38878957000,235000,236000,236000,235000,681
|
||||
20241118,135000,38718579500,235500,235000,236000,234500,585
|
||||
20241118,134900,38580901500,235000,235500,235500,235000,263
|
||||
20241118,134800,38519025000,235500,235500,236000,235500,546
|
||||
20241118,134700,38390394500,236000,235500,236000,235500,1038
|
||||
20241118,134600,38145729000,235000,234500,235500,234500,638
|
||||
20241118,134500,37995785000,234500,234000,235000,234000,462
|
||||
20241118,134400,37887484500,234000,233500,234000,233500,902
|
||||
20241118,134300,37676435500,233500,233500,234000,233500,84
|
||||
20241118,134200,37656802000,234000,233500,234000,233000,532
|
||||
20241118,134100,37532573500,233500,233500,234000,232000,1204
|
||||
20241118,134000,37251813500,234000,232000,234000,232000,1974
|
||||
20241118,133900,36793085500,232000,232500,232500,232000,226
|
||||
20241118,133800,36740601500,232000,232000,232500,232000,160
|
||||
20241118,133700,36703466000,232000,232000,232500,232000,693
|
||||
20241118,133600,36542669000,232000,232000,232500,232000,210
|
||||
20241118,133500,36493929000,232500,232000,232500,232000,175
|
||||
20241118,133400,36453309000,232000,232000,232500,231500,637
|
||||
20241118,133300,36305519000,232000,233000,233000,232000,1193
|
||||
20241118,133200,36028612500,232500,233000,233500,232500,819
|
||||
20241118,133100,35838139500,233000,233000,233500,232500,732
|
||||
20241118,133000,35667771000,233000,233000,233500,233000,708
|
||||
20241118,132900,35502784500,233000,233000,233500,233000,583
|
||||
20241118,132800,35366934000,233000,233500,233500,233000,232
|
||||
20241118,132700,35312844500,233000,233000,233500,233000,314
|
||||
20241118,132600,35239643000,233500,233000,233500,233000,304
|
||||
20241118,132500,35168773500,233000,233500,233500,233000,50
|
||||
20241118,132400,35157117000,233500,233000,233500,233000,580
|
||||
20241118,132300,35021916500,233000,233500,233500,233000,363
|
||||
20241118,132200,34937178000,233500,233500,233500,233000,222
|
||||
20241118,132100,34885367000,233500,233000,233500,233000,451
|
||||
20241118,132000,34780188500,233500,233000,233500,233000,390
|
||||
20241118,131900,34689295000,233000,233000,233500,233000,230
|
||||
20241118,131800,34635658500,233000,233000,233500,233000,490
|
||||
20241118,131700,34521447500,233500,233500,234000,233000,1217
|
||||
20241118,131600,34237350500,234000,233500,234000,233500,146
|
||||
20241118,131500,34203221500,233500,234000,234000,233500,151
|
||||
20241118,131400,34167929500,233500,233500,234000,233500,180
|
||||
20241118,131300,34125879000,233500,233500,234000,233500,748
|
||||
20241118,131200,33951204000,233500,233500,234000,233500,120
|
||||
20241118,131100,33923160500,233500,233500,234000,233500,1615
|
||||
20241118,131000,33546008500,233500,233500,234000,233500,868
|
||||
20241118,130900,33343298500,233500,234000,234000,233500,612
|
||||
20241118,130800,33200385000,233500,234500,234500,233500,3284
|
||||
20241118,130700,32431383000,234500,235000,235500,234500,3165
|
||||
20241118,130600,31687940500,235000,235000,235500,235000,592
|
||||
20241118,130500,31548797500,235000,235500,235500,235000,103
|
||||
20241118,130400,31524582500,235000,235000,235500,235000,302
|
||||
20241118,130300,31453594000,235000,235000,235500,235000,114
|
||||
20241118,130200,31426778000,235000,235000,235500,235000,60
|
||||
20241118,130100,31412665500,235000,235500,235500,235000,106
|
||||
20241118,130000,31387731000,235000,235000,235500,235000,63
|
||||
20241118,125900,31372911000,235000,235500,235500,235000,539
|
||||
20241118,125800,31246238000,235000,235000,235500,235000,1553
|
||||
20241118,125700,30881261000,235000,235500,235500,235000,61
|
||||
20241118,125600,30866918000,235000,235000,235500,235000,333
|
||||
20241118,125500,30788652500,235000,235000,235500,235000,339
|
||||
20241118,125400,30708864000,235000,235000,235500,235000,148
|
||||
20241118,125300,30674052500,235000,235500,235500,235000,257
|
||||
20241118,125200,30613651500,235000,235000,235500,235000,99
|
||||
20241118,125100,30590377500,235000,235500,236000,235000,195
|
||||
20241118,125000,30544469000,235500,236000,236500,235500,914
|
||||
20241118,124900,30329080500,236000,236000,236500,236000,101
|
||||
20241118,124800,30305237000,236000,236000,236500,236000,132
|
||||
20241118,124700,30274054000,236000,236000,236000,235500,198
|
||||
20241118,124600,30227359000,235500,236000,236000,235500,100
|
||||
20241118,124500,30203780500,235500,235500,236500,235500,302
|
||||
20241118,124400,30132542500,235500,235500,236000,235500,263
|
||||
20241118,124300,30070602000,235500,235500,236000,235500,643
|
||||
20241118,124200,29919172000,235500,236000,236000,235500,89
|
||||
20241118,124100,29898204000,236000,235500,236000,235500,115
|
||||
20241118,124000,29871097000,235500,236500,236500,235500,119
|
||||
20241118,123900,29843016500,236000,236000,236500,236000,180
|
||||
20241118,123800,29800531000,236000,236000,236500,236000,2978
|
||||
20241118,123700,29096357000,236000,236500,236500,236000,29
|
||||
20241118,123600,29089508000,236000,236000,236500,236000,65
|
||||
20241118,123500,29074163500,236000,236000,236500,235500,274
|
||||
20241118,123400,29009498500,236000,235500,236000,235000,953
|
||||
20241118,123300,28785037500,235500,235500,235500,235000,143
|
||||
20241118,123200,28751405000,235000,235500,235500,235000,657
|
||||
20241118,123100,28596794500,235500,236000,236000,235500,96
|
||||
20241118,123000,28574183000,235500,235500,236000,235500,253
|
||||
20241118,122900,28514569000,235500,235500,236000,235500,411
|
||||
20241118,122800,28417774500,235500,235500,236000,235500,565
|
||||
20241118,122700,28284715000,235500,236000,236000,235500,107
|
||||
20241118,122600,28259505000,235500,235500,236000,235500,122
|
||||
20241118,122500,28230767500,235500,236000,236000,235500,546
|
||||
20241118,122400,28102146000,235500,235500,236000,235500,155
|
||||
20241118,122300,28065593500,235500,236000,236000,235500,313
|
||||
20241118,122200,27991765000,236500,236000,237000,236000,514
|
||||
20241118,122100,27870383000,236000,236000,236500,236000,149
|
||||
20241118,122000,27835209000,236500,236500,237000,236000,513
|
||||
20241118,121900,27713916000,237000,236500,237000,236500,77
|
||||
20241118,121800,27695700000,236500,236500,237000,236000,507
|
||||
20241118,121700,27575796500,236500,236000,237000,236000,113
|
||||
20241118,121600,27549077000,236500,236000,236500,235000,4310
|
||||
20241118,121500,26533713000,236000,237500,237500,235500,9524
|
||||
20241118,121400,24284553000,237000,237000,237500,237000,947
|
||||
20241118,121300,24060105000,237000,237000,237500,237000,349
|
||||
20241118,121200,23977388000,237500,237000,237500,237000,61
|
||||
20241118,121100,23962919500,237000,237000,237500,237000,168
|
||||
20241118,121000,23923093500,237000,237000,237500,237000,46
|
||||
20241118,120900,23912188000,237500,237000,237500,237000,204
|
||||
20241118,120800,23863816500,237000,237500,237500,237000,149
|
||||
20241118,120700,23828491500,237000,237000,237500,237000,145
|
||||
20241118,120600,23794090500,237000,237000,237500,237000,243
|
||||
20241118,120500,23736484000,237000,237000,237500,237000,347
|
||||
20241118,120400,23654108000,237000,237000,237500,237000,85
|
||||
20241118,120300,23633954500,237000,237000,237500,237000,400
|
||||
20241118,120200,23539150500,237500,237500,237500,237000,73
|
||||
20241118,120100,23521841500,237000,237500,237500,237000,207
|
||||
20241118,120000,23472768500,237000,237500,237500,237000,100
|
||||
20241118,115900,23449054500,237000,237500,237500,237000,84
|
||||
20241118,115800,23429128500,237000,237000,237500,237000,441
|
||||
20241118,115700,23324548500,237000,237000,237500,237000,100
|
||||
20241118,115600,23300832000,237000,237500,237500,237000,4516
|
||||
20241118,115500,22228905500,237500,238000,238000,237500,81
|
||||
20241118,115400,22209654500,237500,237500,238000,237500,173
|
||||
20241118,115300,22168527500,237500,237500,238000,237500,218
|
||||
20241118,115200,22116726000,237500,237500,238000,237500,72
|
||||
20241118,115100,22099620500,237500,238000,238000,237500,210
|
||||
20241118,115000,22049728000,237500,237500,238500,237500,169
|
||||
20241118,114900,22009516000,238000,237500,238000,237500,153
|
||||
20241118,114800,21973158500,237500,238000,238500,237500,238
|
||||
20241118,114700,21916518500,238000,238000,238500,238000,58
|
||||
20241118,114600,21902706000,238000,238000,238000,237500,220
|
||||
20241118,114500,21850362000,238000,238500,238500,237500,75
|
||||
20241118,114400,21832514000,238000,237500,238000,237500,224
|
||||
20241118,114300,21779226000,237500,238000,238000,237500,166
|
||||
20241118,114200,21739721500,238000,237500,238500,237500,180
|
||||
20241118,114100,21696893000,237500,238000,238000,237500,807
|
||||
20241118,114000,21504885000,238000,238000,238500,238000,74
|
||||
20241118,113900,21487259500,238000,238000,238500,238000,129
|
||||
20241118,113800,21456542000,238000,238000,238500,238000,157
|
||||
20241118,113700,21419163000,238000,238000,238500,238000,156
|
||||
20241118,113600,21382012500,238000,238000,238500,238000,256
|
||||
20241118,113500,21321064000,238000,238500,238500,238000,134
|
||||
20241118,113400,21289149500,238000,238500,238500,238000,76
|
||||
20241118,113300,21271061000,238000,238000,238500,238000,174
|
||||
20241118,113200,21229634500,238000,238000,238500,238000,51
|
||||
20241118,113100,21217487000,238000,238000,238000,237500,140
|
||||
20241118,113000,21184185000,238000,237500,238500,237500,379
|
||||
20241118,112900,21094024500,237500,238000,238000,237500,62
|
||||
20241118,112800,21079284500,237500,238000,238500,237500,389
|
||||
20241118,112700,20986751000,237500,237500,238000,237500,210
|
||||
20241118,112600,20936843500,237500,238000,238500,237500,305
|
||||
20241118,112500,20864251500,238000,238500,238500,238000,157
|
||||
20241118,112400,20826883000,238000,238000,238500,238000,117
|
||||
20241118,112300,20799031000,238000,238000,238000,238000,141
|
||||
20241118,112200,20765473000,238000,238000,238500,238000,108
|
||||
20241118,112100,20739749500,238000,237500,238500,237500,115
|
||||
20241118,112000,20712388500,237500,237500,238000,237500,338
|
||||
20241118,111900,20631963000,238000,238000,238500,237500,522
|
||||
20241118,111800,20507701000,238000,238000,238500,238000,496
|
||||
20241118,111700,20389598000,238000,238000,238500,238000,140
|
||||
20241118,111600,20356255500,238000,238000,238500,238000,324
|
||||
20241118,111500,20279141500,238500,238500,239000,238500,690
|
||||
20241118,111400,20114545000,238500,238500,239000,238500,152
|
||||
20241118,111300,20078262500,239000,238500,239000,238500,278
|
||||
20241118,111200,20011956500,238500,238500,239000,238500,92
|
||||
20241118,111100,19990006500,239000,238500,239000,238500,44
|
||||
20241118,111000,19979511500,238500,239000,239000,238500,222
|
||||
20241118,110900,19926554500,238500,239000,239000,238500,190
|
||||
20241118,110800,19881210500,238500,239000,239000,238500,183
|
||||
20241118,110700,19837526500,239000,239000,239000,239000,81
|
||||
20241118,110600,19818167500,239000,238500,239500,238500,146
|
||||
20241118,110500,19783305500,238500,239000,239000,238500,201
|
||||
20241118,110400,19735343000,239000,238000,239000,238000,723
|
||||
20241118,110300,19562901000,238500,238500,238500,238000,135
|
||||
20241118,110200,19530719500,238000,238500,238500,238000,403
|
||||
20241118,110100,19434703000,238500,238000,238500,238000,102
|
||||
20241118,110000,19410425000,238000,238000,238500,238000,33
|
||||
20241118,105900,19402564000,238000,238000,238500,238000,227
|
||||
20241118,105800,19348518000,238000,238000,238500,238000,85
|
||||
20241118,105700,19328286500,238000,238500,239000,238000,490
|
||||
20241118,105600,19211498500,238500,238500,239000,238500,61
|
||||
20241118,105500,19196949000,239000,238500,239000,238500,84
|
||||
20241118,105400,19176907000,238500,238500,239000,238500,87
|
||||
20241118,105300,19156154500,238500,238500,239000,238500,432
|
||||
20241118,105200,19053090500,238500,238000,239000,238000,271
|
||||
20241118,105100,18988467000,238500,238000,238500,238000,712
|
||||
20241118,105000,18818710500,238500,238000,238500,238000,134
|
||||
20241118,104900,18786798500,238500,238000,238500,238000,57
|
||||
20241118,104800,18773220000,238000,238000,238500,238000,86
|
||||
20241118,104700,18752750000,238000,238000,238500,238000,436
|
||||
20241118,104600,18648965000,238500,238000,238500,238000,77
|
||||
20241118,104500,18630625000,238000,238000,238500,238000,392
|
||||
20241118,104400,18537318000,238000,238500,239000,238000,1457
|
||||
20241118,104300,18190269000,238500,239500,239500,238500,283
|
||||
20241118,104200,18122653500,239500,240500,241000,239000,2140
|
||||
20241118,104100,17609431000,241000,241000,241000,240500,40
|
||||
20241118,104000,17599807500,240500,241000,241500,240500,313
|
||||
20241118,103900,17524405000,241000,241000,241000,240500,179
|
||||
20241118,103800,17481295500,241000,240500,242000,240500,1220
|
||||
20241118,103700,17187022500,240500,241000,241500,240500,1177
|
||||
20241118,103600,16903469000,241500,241000,241500,241000,370
|
||||
20241118,103500,16814165000,241000,241500,241500,241000,253
|
||||
20241118,103400,16753121500,241000,241000,241500,241000,74
|
||||
20241118,103300,16735276000,241500,241500,241500,241000,109
|
||||
20241118,103200,16708983000,241000,241500,241500,241000,76
|
||||
20241118,103100,16690657500,241000,241500,242000,241000,171
|
||||
20241118,103000,16649406500,241500,242000,242000,241500,423
|
||||
20241118,102900,16547089500,241500,241000,241500,241000,257
|
||||
20241118,102800,16485031000,241000,241000,241500,241000,97
|
||||
20241118,102700,16461622500,241500,240500,241500,240500,350
|
||||
20241118,102600,16377315500,240500,241500,242000,240500,1097
|
||||
20241118,102500,16112589500,241500,242000,242000,241500,65
|
||||
20241118,102400,16096876500,242000,241500,242000,241500,102
|
||||
20241118,102300,16072229500,241500,242000,242000,241500,63
|
||||
20241118,102200,16057006500,242000,242000,242000,241500,158
|
||||
20241118,102100,16018793500,241500,241000,242000,241000,181
|
||||
20241118,102000,15975078500,241500,241500,241500,241000,95
|
||||
20241118,101900,15952152000,241000,241500,242000,241000,1385
|
||||
20241118,101800,15617949500,241500,241500,242000,241000,493
|
||||
20241118,101700,15498901500,241000,241500,241500,241000,98
|
||||
20241118,101600,15475262500,241000,241500,241500,241000,168
|
||||
20241118,101500,15434706500,241000,242500,242500,241000,2136
|
||||
20241118,101400,14918522000,242500,242000,242500,242000,417
|
||||
20241118,101300,14817436000,242000,242000,242500,241500,2191
|
||||
20241118,101200,14286780500,242000,241500,242000,241000,1173
|
||||
20241118,101100,14003422500,241500,240500,241500,240500,1077
|
||||
20241118,101000,13743582000,240500,241000,241000,240500,727
|
||||
20241118,100900,13568527500,240500,240000,240500,240000,1099
|
||||
20241118,100800,13304301500,240000,240000,240500,240000,79
|
||||
20241118,100700,13285316000,240500,240500,240500,240000,172
|
||||
20241118,100600,13244026000,240500,240000,240500,240000,326
|
||||
20241118,100500,13165777000,240000,240000,240500,240000,74
|
||||
20241118,100400,13148014500,240000,240500,240500,240000,88
|
||||
20241118,100300,13126881500,240000,240000,240500,240000,153
|
||||
20241118,100200,13090098500,240000,239500,240000,239500,245
|
||||
20241118,100100,13031311000,240000,239500,240000,239000,220
|
||||
20241118,100000,12978626000,240000,240000,240500,239500,238
|
||||
20241118,095900,12921532500,240000,240000,240500,240000,194
|
||||
20241118,095800,12874959500,240000,240500,240500,240000,173
|
||||
20241118,095700,12833407500,240500,240000,240500,240000,22
|
||||
20241118,095600,12828125500,240000,240000,240500,240000,36
|
||||
20241118,095500,12819484500,240000,240000,240500,239500,290
|
||||
20241118,095400,12749886500,240000,240000,240000,239500,1045
|
||||
20241118,095300,12499537000,240000,240000,240500,239500,194
|
||||
20241118,095200,12452983500,240000,240000,240000,239500,252
|
||||
20241118,095100,12392506500,240000,240000,240000,239500,147
|
||||
20241118,095000,12357235000,240000,240000,240000,239500,302
|
||||
20241118,094900,12284759000,239500,239500,240000,239500,48
|
||||
20241118,094800,12273249500,239500,241000,241000,239500,1368
|
||||
20241118,094700,11944747000,240500,240500,241000,240500,319
|
||||
20241118,094600,11867912000,240500,239500,241000,239500,3291
|
||||
20241118,094500,11077786500,239500,239000,239500,238500,415
|
||||
20241118,094400,10978613500,239000,239000,239500,238500,468
|
||||
20241118,094300,10866760000,239000,239500,239500,238500,246
|
||||
20241118,094200,10807967500,239500,239000,239500,239000,363
|
||||
20241118,094100,10721119500,239500,239000,239500,239000,347
|
||||
20241118,094000,10638177000,239000,239000,239000,238500,957
|
||||
20241118,093900,10409471500,238500,238000,238500,238000,393
|
||||
20241118,093800,10315745000,238500,238000,238500,238000,54
|
||||
20241118,093700,10302881500,238000,237500,238500,237500,1029
|
||||
20241118,093600,10058007000,237500,238000,238000,237500,222
|
||||
20241118,093500,10005279000,237500,238000,238000,237500,169
|
||||
20241118,093400,9965130000,237500,238000,238000,237500,358
|
||||
20241118,093300,9880081000,237500,238000,238500,237500,204
|
||||
20241118,093200,9831563000,238000,238000,238000,237500,443
|
||||
20241118,093100,9726132000,238000,237000,238000,236500,480
|
||||
20241118,093000,9612258000,237000,237500,237500,236500,883
|
||||
20241118,092900,9403222000,237000,237500,237500,237000,641
|
||||
20241118,092800,9251137000,237500,237000,237500,237000,160
|
||||
20241118,092700,9213198000,237000,237000,237500,237000,344
|
||||
20241118,092600,9131665000,236500,237000,238000,236000,2048
|
||||
20241118,092500,8647016000,237500,239000,239000,237000,2557
|
||||
20241118,092400,8039127500,238500,239000,239000,238000,600
|
||||
20241118,092300,7896029000,239000,239000,240000,238500,145
|
||||
20241118,092200,7861291500,239000,239500,239500,238000,1528
|
||||
20241118,092100,7496732000,239500,240000,241000,239000,1139
|
||||
20241118,092000,7223326000,240000,239500,240000,239000,1534
|
||||
20241118,091900,6855787000,239500,239000,239500,238500,429
|
||||
20241118,091800,6753220500,239000,238500,239000,238500,510
|
||||
20241118,091700,6631393500,239000,238500,239000,237500,724
|
||||
20241118,091600,6458799000,238500,238000,239000,238000,1132
|
||||
20241118,091500,6189188000,238000,238500,238500,238000,535
|
||||
20241118,091400,6061725500,238500,238500,239000,238000,628
|
||||
20241118,091300,5912031500,238500,237500,238500,237000,897
|
||||
20241118,091200,5698477500,237500,236500,238000,236500,1660
|
||||
20241118,091100,5304995500,236500,236500,237000,236000,2062
|
||||
20241118,091000,4817828000,237000,237000,237000,236500,469
|
||||
20241118,090900,4706891500,237000,236500,237500,236000,1385
|
||||
20241118,090800,4379336500,236500,237000,238000,236000,3465
|
||||
20241118,090700,3558590000,237000,237500,238000,237000,509
|
||||
20241118,090600,3437788500,238000,237500,238500,237000,652
|
||||
20241118,090500,3282897000,237500,239000,239500,237500,1381
|
||||
20241118,090400,2953736500,239000,241000,241000,238000,3961
|
||||
20241118,090300,2004085500,240500,241000,241500,240000,2578
|
||||
20241118,090200,1383042000,240500,241000,241500,240000,618
|
||||
20241118,090100,1234251500,241500,239500,241500,237500,1712
|
||||
20241118,090000,823735000,239500,238000,239500,237500,3427
|
||||
|
Reference in New Issue
Block a user