Update 2024-11-18 2710 candle_min
This commit is contained in:
654
084110/min/candle-20241118.csv
Normal file
654
084110/min/candle-20241118.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195200,3098571200,30750,30750,30750,30750,2382
|
||||
20241118,195100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,195000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,194900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,194800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,194700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,194600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,194500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,194400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,194300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,194200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,194100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,194000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,193900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,193800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,193700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,193600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,193500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,193400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,193300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,193200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,193100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,193000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,192900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,192800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,192700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,192600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,192500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,192400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,192300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,192200,3098571200,30750,30750,30750,30750,2382
|
||||
20241118,192100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,192000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,191900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,191800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,191700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,191600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,191500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,191400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,191300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,191200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,191100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,191000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,190900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,190800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,190700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,190600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,190500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,190400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,190300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,190200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,190100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,190000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,185900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,185800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,185700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,185600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,185500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,185400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,185300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,185200,3098571200,30750,30750,30750,30750,2382
|
||||
20241118,185100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,185000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,184900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,184800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,184700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,184600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,184500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,184400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,184300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,184200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,184100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,184000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,183900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,183800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,183700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,183600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,183500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,183400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,183300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,183200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,183100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,183000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,182900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,182800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,182700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,182600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,182500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,182400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,182300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,182200,3098571200,30750,30750,30750,30750,2382
|
||||
20241118,182100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,182000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,181900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,181800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,181700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,181600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,181500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,181400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,181300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,181200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,181100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,181000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,180900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,180800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,180700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,180600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,180500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,180400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,180300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,180200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,180100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,180000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,175900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,175800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,175700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,175600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,175500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,175400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,175300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,175200,3098571200,30750,30750,30750,30750,2382
|
||||
20241118,175100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,175000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,174900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,174800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,174700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,174600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,174500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,174400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,174300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,174200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,174100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,174000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,173900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,173800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,173700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,173600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,173500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,173400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,173300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,173200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,173100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,173000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,172900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,172800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,172700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,172600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,172500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,172400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,172300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,172200,3098571200,30750,30750,30750,30750,2382
|
||||
20241118,172100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,172000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,171900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,171800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,171700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,171600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,171500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,171400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,171300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,171200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,171100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,171000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,170900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,170800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,170700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,170600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,170500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,170400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,170300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,170200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,170100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,170000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,165900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,165800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,165700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,165600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,165500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,165400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,165300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,165200,3098571200,30750,30750,30750,30750,2382
|
||||
20241118,165100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,165000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,164900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,164800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,164700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,164600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,164500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,164400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,164300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,164200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,164100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,164000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,163900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,163800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,163700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,163600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,163500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,163400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,163300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,163200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,163100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,163000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,162900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,162800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,162700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,162600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,162500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,162400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,162300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,162200,3098571200,30750,30750,30750,30750,2382
|
||||
20241118,162100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,162000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,161900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,161800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,161700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,161600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,161500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,161400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,161300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,161200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,161100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,161000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,160900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,160800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,160700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,160600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,160500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,160400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,160300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,160200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,160100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,160000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,155900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,155800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,155700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,155600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,155500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,155400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,155300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,155200,3098571200,30750,30750,30750,30750,2382
|
||||
20241118,155100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,155000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,154900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,154800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,154700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,154600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,154500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,154400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,154300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,154200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,154100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,154000,3098571200,30750,30750,30750,30750,0
|
||||
20241118,153900,3098571200,30750,30750,30750,30750,0
|
||||
20241118,153800,3098571200,30750,30750,30750,30750,0
|
||||
20241118,153700,3098571200,30750,30750,30750,30750,0
|
||||
20241118,153600,3098571200,30750,30750,30750,30750,0
|
||||
20241118,153500,3098571200,30750,30750,30750,30750,0
|
||||
20241118,153400,3098571200,30750,30750,30750,30750,0
|
||||
20241118,153300,3098571200,30750,30750,30750,30750,0
|
||||
20241118,153200,3098571200,30750,30750,30750,30750,0
|
||||
20241118,153100,3098571200,30750,30750,30750,30750,0
|
||||
20241118,153000,3098571200,30750,30750,30750,30750,2382
|
||||
20241118,152900,3025324700,30400,30400,30400,30400,0
|
||||
20241118,152800,3025324700,30400,30400,30400,30400,0
|
||||
20241118,152700,3025324700,30400,30400,30400,30400,0
|
||||
20241118,152600,3025324700,30400,30400,30400,30400,0
|
||||
20241118,152500,3025324700,30400,30400,30400,30400,0
|
||||
20241118,152400,3025324700,30400,30400,30400,30400,0
|
||||
20241118,152300,3025324700,30400,30400,30400,30400,0
|
||||
20241118,152200,3025324700,30400,30400,30400,30400,0
|
||||
20241118,152100,3025324700,30400,30400,30400,30400,0
|
||||
20241118,152000,3025324700,30400,30400,30400,30400,0
|
||||
20241118,151900,3025324700,30400,30200,30400,30200,188
|
||||
20241118,151800,3019628600,30200,30250,30250,30150,212
|
||||
20241118,151700,3013220850,30200,30200,30300,30200,277
|
||||
20241118,151600,3004842900,30250,30300,30300,30200,114
|
||||
20241118,151500,3001398450,30300,30300,30300,30250,63
|
||||
20241118,151400,2999491650,30300,30300,30300,30200,49
|
||||
20241118,151300,2998011300,30300,30250,30300,30200,73
|
||||
20241118,151200,2995801950,30350,30300,30450,30300,43
|
||||
20241118,151100,2994498300,30300,30350,30350,30200,173
|
||||
20241118,151000,2989265950,30350,30400,30400,30350,2568
|
||||
20241118,150900,2911322400,30400,30450,30500,30400,103
|
||||
20241118,150800,2908190000,30450,30450,30500,30400,59
|
||||
20241118,150700,2906395350,30400,30500,30500,30400,33
|
||||
20241118,150600,2905391850,30500,30500,30500,30500,4
|
||||
20241118,150500,2905269850,30450,30450,30450,30450,47
|
||||
20241118,150400,2903838700,30450,30350,30450,30300,113
|
||||
20241118,150300,2900409950,30350,30450,30450,30350,34
|
||||
20241118,150200,2899377750,30350,30350,30350,30200,629
|
||||
20241118,150100,2880337850,30350,30450,30450,30300,314
|
||||
20241118,150000,2870804000,30450,30500,30500,30450,311
|
||||
20241118,145900,2861333800,30450,30450,30500,30450,137
|
||||
20241118,145800,2857160200,30450,30450,30450,30450,10
|
||||
20241118,145700,2856855700,30500,30500,30500,30500,0
|
||||
20241118,145600,2856855700,30500,30500,30500,30450,23
|
||||
20241118,145500,2856154700,30500,30550,30550,30450,104
|
||||
20241118,145400,2852982700,30450,30450,30450,30450,0
|
||||
20241118,145300,2852982700,30450,30450,30450,30450,65
|
||||
20241118,145200,2851003450,30450,30500,30500,30450,1013
|
||||
20241118,145100,2820151650,30500,30500,30500,30500,54
|
||||
20241118,145000,2818504650,30500,30500,30500,30500,1025
|
||||
20241118,144900,2787242150,30500,30650,30650,30500,1200
|
||||
20241118,144800,2750599750,30650,30550,30650,30550,203
|
||||
20241118,144700,2744398000,30600,30600,30600,30600,15
|
||||
20241118,144600,2743939000,30650,30650,30650,30650,33
|
||||
20241118,144500,2742927550,30650,30550,30650,30550,72
|
||||
20241118,144400,2740724900,30600,30750,30950,30450,2048
|
||||
20241118,144300,2677994300,30800,31000,31050,30800,443
|
||||
20241118,144200,2664316750,31050,31000,31050,31000,10
|
||||
20241118,144100,2664006550,31050,31100,31100,30900,4219
|
||||
20241118,144000,2533420050,31100,31000,31100,31000,544
|
||||
20241118,143900,2516529200,31000,31000,31100,31000,454
|
||||
20241118,143800,2502453800,31000,31050,31050,31000,484
|
||||
20241118,143700,2487449300,31000,31000,31000,31000,10
|
||||
20241118,143600,2487139300,31000,31200,31800,31000,5396
|
||||
20241118,143500,2317199700,31100,30800,31100,30800,3853
|
||||
20241118,143400,2198232350,30800,30900,30900,30800,610
|
||||
20241118,143300,2179433450,30900,30800,30900,30800,163
|
||||
20241118,143200,2174398150,30850,30850,30900,30750,1681
|
||||
20241118,143100,2122625450,30850,30900,30900,30850,21
|
||||
20241118,143000,2121977050,30850,30800,30850,30800,454
|
||||
20241118,142900,2107971200,30800,30800,30800,30800,18
|
||||
20241118,142800,2107416800,30850,30700,30850,30700,453
|
||||
20241118,142700,2093470550,30700,30650,30700,30650,426
|
||||
20241118,142600,2080397700,30650,30600,30650,30600,100
|
||||
20241118,142500,2077337000,30500,30450,30500,30450,590
|
||||
20241118,142400,2059353400,30400,30350,30450,30350,154
|
||||
20241118,142300,2054670450,30400,30450,30450,30350,152
|
||||
20241118,142200,2050050400,30400,30500,30500,30350,464
|
||||
20241118,142100,2035939650,30450,30500,30500,30450,172
|
||||
20241118,142000,2030698650,30500,30550,30550,30500,827
|
||||
20241118,141900,2005474650,30650,30500,30650,30500,253
|
||||
20241118,141800,1997733650,30500,30500,30500,30500,12
|
||||
20241118,141700,1997367650,30450,30500,30500,30450,303
|
||||
20241118,141600,1988132800,30550,30450,30550,30450,376
|
||||
20241118,141500,1976676050,30400,30450,30450,30400,115
|
||||
20241118,141400,1973176800,30450,30300,30450,30300,713
|
||||
20241118,141300,1951520700,30300,30300,30300,30250,141
|
||||
20241118,141200,1947248550,30200,30200,30200,30200,40
|
||||
20241118,141100,1946040550,30350,30350,30350,30350,0
|
||||
20241118,141000,1946040550,30350,30350,30350,30350,0
|
||||
20241118,140900,1946040550,30350,30350,30350,30350,42
|
||||
20241118,140800,1944765850,30350,30350,30350,30350,0
|
||||
20241118,140700,1944765850,30350,30300,30350,30300,8
|
||||
20241118,140600,1944523400,30300,30300,30300,30300,30
|
||||
20241118,140500,1943614400,30350,30200,30350,30200,88
|
||||
20241118,140400,1940953750,30200,30150,30200,30150,18
|
||||
20241118,140300,1940410550,30100,30200,30200,30100,58
|
||||
20241118,140200,1938662500,30200,30200,30200,30200,23
|
||||
20241118,140100,1937967900,30200,30250,30250,30200,28
|
||||
20241118,140000,1937122200,30300,30300,30300,30300,40
|
||||
20241118,135900,1935910200,30350,30350,30350,30350,0
|
||||
20241118,135800,1935910200,30350,30350,30350,30350,23
|
||||
20241118,135700,1935212150,30350,30350,30350,30350,18
|
||||
20241118,135600,1934665850,30350,30350,30350,30350,0
|
||||
20241118,135500,1934665850,30350,30350,30350,30350,0
|
||||
20241118,135400,1934665850,30350,30350,30350,30350,0
|
||||
20241118,135300,1934665850,30350,30350,30350,30350,58
|
||||
20241118,135200,1932905550,30350,30350,30350,30350,0
|
||||
20241118,135100,1932905550,30350,30350,30450,30350,390
|
||||
20241118,135000,1921062250,30350,30300,30350,30300,12
|
||||
20241118,134900,1920698600,30350,30250,30350,30250,330
|
||||
20241118,134800,1910690900,30250,30250,30250,30250,80
|
||||
20241118,134700,1908270900,30300,30150,30300,30150,878
|
||||
20241118,134600,1881746350,30000,30000,30000,30000,0
|
||||
20241118,134500,1881746350,30000,30150,30150,30000,10
|
||||
20241118,134400,1881446050,30150,30150,30150,30150,1
|
||||
20241118,134300,1881415900,30150,30150,30150,30150,3
|
||||
20241118,134200,1881325450,30150,30050,30150,30050,253
|
||||
20241118,134100,1873722000,30000,30000,30000,30000,46
|
||||
20241118,134000,1872342000,30050,30000,30050,30000,408
|
||||
20241118,133900,1860101600,30000,30000,30000,30000,0
|
||||
20241118,133800,1860101600,30000,30000,30000,30000,88
|
||||
20241118,133700,1857461600,30050,30050,30050,30050,0
|
||||
20241118,133600,1857461600,30050,30050,30050,30050,9
|
||||
20241118,133500,1857191150,30000,30000,30000,30000,162
|
||||
20241118,133400,1852331150,30000,29950,30000,29900,297
|
||||
20241118,133300,1843421550,29950,29950,29950,29950,3
|
||||
20241118,133200,1843331700,30000,30000,30000,30000,337
|
||||
20241118,133100,1833221700,30100,30100,30100,30100,112
|
||||
20241118,133000,1829850500,30100,30100,30100,30100,0
|
||||
20241118,132900,1829850500,30100,30000,30100,30000,14
|
||||
20241118,132800,1829430300,30150,30100,30150,30100,23
|
||||
20241118,132700,1828737050,30100,30150,30150,30100,161
|
||||
20241118,132600,1823887400,30150,30100,30150,30100,47
|
||||
20241118,132500,1822472300,30100,30150,30200,30100,10
|
||||
20241118,132400,1822170450,30200,30100,30200,30100,106
|
||||
20241118,132300,1818977700,30100,30100,30100,30100,0
|
||||
20241118,132200,1818977700,30100,29900,30100,29900,392
|
||||
20241118,132100,1807208150,29850,29850,29850,29850,0
|
||||
20241118,132000,1807208150,29850,29850,29850,29850,10
|
||||
20241118,131900,1806909650,29850,29750,29850,29750,17
|
||||
20241118,131800,1806403800,29750,29750,29750,29750,0
|
||||
20241118,131700,1806403800,29750,29850,29850,29750,23
|
||||
20241118,131600,1805717700,29900,29900,29900,29900,0
|
||||
20241118,131500,1805717700,29900,29900,29900,29900,7
|
||||
20241118,131400,1805508400,30000,30000,30000,30000,0
|
||||
20241118,131300,1805508400,30000,30000,30000,30000,1
|
||||
20241118,131200,1805478400,30000,30000,30000,30000,0
|
||||
20241118,131100,1805478400,30000,30000,30000,30000,10
|
||||
20241118,131000,1805178400,30000,30000,30000,30000,0
|
||||
20241118,130900,1805178400,30000,30000,30000,30000,100
|
||||
20241118,130800,1802178400,30000,30100,30100,30000,1334
|
||||
20241118,130700,1762156300,30200,30200,30200,30200,0
|
||||
20241118,130600,1762156300,30200,30200,30200,30150,21
|
||||
20241118,130500,1761522600,30250,30250,30250,30250,21
|
||||
20241118,130400,1760887350,30300,30300,30300,30300,1
|
||||
20241118,130300,1760857050,30050,30000,30050,30000,224
|
||||
20241118,130200,1754126600,30000,30000,30000,30000,34
|
||||
20241118,130100,1753106600,30050,30250,30400,30050,1049
|
||||
20241118,130000,1721453350,30300,30250,30400,30250,145
|
||||
20241118,125900,1717053100,30300,30200,30300,30150,569
|
||||
20241118,125800,1699863000,30200,29850,30200,29850,575
|
||||
20241118,125700,1682620650,29800,29700,29800,29700,19
|
||||
20241118,125600,1682054950,29700,29700,29700,29700,50
|
||||
20241118,125500,1680569950,29850,29850,29850,29850,0
|
||||
20241118,125400,1680569950,29850,29850,29850,29850,0
|
||||
20241118,125300,1680569950,29850,29850,29850,29850,0
|
||||
20241118,125200,1680569950,29850,29850,29850,29850,0
|
||||
20241118,125100,1680569950,29850,29850,29850,29850,1
|
||||
20241118,125000,1680540100,29800,29800,29800,29800,0
|
||||
20241118,124900,1680540100,29800,29800,29800,29800,1
|
||||
20241118,124800,1680510300,29700,29800,29800,29700,5
|
||||
20241118,124700,1680361700,29800,29800,29800,29800,0
|
||||
20241118,124600,1680361700,29800,29800,29800,29800,30
|
||||
20241118,124500,1679467700,29900,29650,29900,29650,187
|
||||
20241118,124400,1673912400,29650,29700,29700,29650,136
|
||||
20241118,124300,1669873300,29650,29750,29750,29500,1271
|
||||
20241118,124200,1632188600,29800,29800,29800,29800,3
|
||||
20241118,124100,1632099200,29850,29850,29850,29850,0
|
||||
20241118,124000,1632099200,29850,29850,29850,29850,0
|
||||
20241118,123900,1632099200,29850,29850,29850,29850,5
|
||||
20241118,123800,1631949950,29850,29850,29850,29850,0
|
||||
20241118,123700,1631949950,29850,29800,29850,29800,8
|
||||
20241118,123600,1631711200,29800,29800,29800,29800,1
|
||||
20241118,123500,1631681400,29800,29800,29800,29800,6
|
||||
20241118,123400,1631502600,29800,29800,29800,29800,0
|
||||
20241118,123300,1631502600,29800,29800,29800,29800,3
|
||||
20241118,123200,1631413200,29950,29950,29950,29950,0
|
||||
20241118,123100,1631413200,29950,29900,29950,29900,113
|
||||
20241118,123000,1628029100,29900,29850,29900,29850,44
|
||||
20241118,122900,1626714900,29850,29850,29850,29850,0
|
||||
20241118,122800,1626714900,29850,29850,29850,29850,1
|
||||
20241118,122700,1626685050,29850,29850,29900,29850,206
|
||||
20241118,122600,1620535900,29800,29500,29800,29500,758
|
||||
20241118,122500,1598014150,29500,29500,29500,29500,7
|
||||
20241118,122400,1597807650,29500,29500,29500,29500,70
|
||||
20241118,122300,1595742650,29500,29500,29500,29500,58
|
||||
20241118,122200,1594031650,29500,29500,29500,29500,7
|
||||
20241118,122100,1593825150,29500,29500,29550,29500,10
|
||||
20241118,122000,1593530100,29500,29500,29500,29500,7
|
||||
20241118,121900,1593323600,29500,29500,29500,29500,6
|
||||
20241118,121800,1593146600,29500,29500,29500,29500,7
|
||||
20241118,121700,1592940100,29550,29500,29550,29500,77
|
||||
20241118,121600,1590665100,29500,29500,29500,29500,37
|
||||
20241118,121500,1589573600,29500,29500,29500,29500,13
|
||||
20241118,121400,1589190100,29450,29450,29450,29450,151
|
||||
20241118,121300,1584743150,29500,29450,29500,29450,243
|
||||
20241118,121200,1577579650,29450,29550,29550,29450,800
|
||||
20241118,121100,1553970750,29700,29700,29700,29700,1
|
||||
20241118,121000,1553941050,29550,29650,29650,29550,100
|
||||
20241118,120900,1550978700,29650,29650,29650,29650,4
|
||||
20241118,120800,1550860100,29650,29650,29650,29650,0
|
||||
20241118,120700,1550860100,29650,29650,29650,29650,0
|
||||
20241118,120600,1550860100,29650,29650,29650,29650,0
|
||||
20241118,120500,1550860100,29650,29600,29750,29600,20
|
||||
20241118,120400,1550267350,29550,29550,29550,29550,2
|
||||
20241118,120300,1550208250,29550,29550,29550,29500,506
|
||||
20241118,120200,1535279750,29550,29550,29550,29550,3
|
||||
20241118,120100,1535191100,29550,29600,29600,29550,412
|
||||
20241118,120000,1523015000,29600,29600,29600,29600,59
|
||||
20241118,115900,1521268600,29650,29650,29650,29650,0
|
||||
20241118,115800,1521268600,29650,29650,29650,29650,1
|
||||
20241118,115700,1521238950,29700,29700,29700,29700,0
|
||||
20241118,115600,1521238950,29700,29700,29700,29700,0
|
||||
20241118,115500,1521238950,29700,29600,29700,29600,101
|
||||
20241118,115400,1518239350,29650,29650,29650,29650,0
|
||||
20241118,115300,1518239350,29650,29650,29750,29650,64
|
||||
20241118,115200,1516338350,29650,29650,29650,29650,188
|
||||
20241118,115100,1510764150,29650,29650,29650,29650,11
|
||||
20241118,115000,1510438000,29750,29750,29750,29750,0
|
||||
20241118,114900,1510438000,29750,29750,29750,29750,3
|
||||
20241118,114800,1510348750,29800,29800,29800,29800,8
|
||||
20241118,114700,1510110350,29850,29800,29850,29800,20
|
||||
20241118,114600,1509513750,29800,29750,29800,29750,452
|
||||
20241118,114500,1496054400,29800,29800,29800,29800,0
|
||||
20241118,114400,1496054400,29800,29800,29800,29800,0
|
||||
20241118,114300,1496054400,29800,29800,29800,29800,4
|
||||
20241118,114200,1495935200,29650,29750,29750,29650,400
|
||||
20241118,114100,1484073700,29900,29900,29900,29900,3
|
||||
20241118,114000,1483984000,29800,29800,29800,29800,0
|
||||
20241118,113900,1483984000,29800,29800,29800,29800,0
|
||||
20241118,113800,1483984000,29800,29850,29850,29750,402
|
||||
20241118,113700,1472000350,29850,29900,29900,29850,4
|
||||
20241118,113600,1471880900,29900,29950,29950,29850,331
|
||||
20241118,113500,1461985200,29950,30000,30000,29950,91
|
||||
20241118,113400,1459258500,30000,30000,30000,30000,0
|
||||
20241118,113300,1459258500,30000,30000,30000,30000,5
|
||||
20241118,113200,1459108500,29950,29950,29950,29950,80
|
||||
20241118,113100,1456712500,29950,29950,29950,29950,0
|
||||
20241118,113000,1456712500,29950,29950,29950,29950,0
|
||||
20241118,112900,1456712500,29950,29950,29950,29950,210
|
||||
20241118,112800,1450423000,29950,29950,29950,29950,20
|
||||
20241118,112700,1449824000,29950,29950,29950,29950,0
|
||||
20241118,112600,1449824000,29950,29950,29950,29950,1
|
||||
20241118,112500,1449794050,30100,30000,30100,30000,123
|
||||
20241118,112400,1446098350,30000,30050,30050,30000,273
|
||||
20241118,112300,1437908300,30150,30050,30150,30050,70
|
||||
20241118,112200,1435804700,30150,30100,30150,30100,92
|
||||
20241118,112100,1433031150,30150,30150,30150,30150,0
|
||||
20241118,112000,1433031150,30150,30150,30150,30150,1
|
||||
20241118,111900,1433001000,30050,30050,30050,30050,1
|
||||
20241118,111800,1432970950,30100,30100,30100,30100,0
|
||||
20241118,111700,1432970950,30100,30050,30100,30050,106
|
||||
20241118,111600,1429782400,30000,29950,30000,29950,42
|
||||
20241118,111500,1428523700,29900,29900,29900,29900,0
|
||||
20241118,111400,1428523700,29900,29900,29900,29900,11
|
||||
20241118,111300,1428194800,29800,29800,29800,29800,0
|
||||
20241118,111200,1428194800,29800,29850,29850,29800,56
|
||||
20241118,111100,1426523450,29950,29950,29950,29950,10
|
||||
20241118,111000,1426223950,29850,29950,29950,29850,183
|
||||
20241118,110900,1420752050,29950,29950,29950,29950,0
|
||||
20241118,110800,1420752050,29950,29950,29950,29950,0
|
||||
20241118,110700,1420752050,29950,29950,29950,29950,67
|
||||
20241118,110600,1418745400,29950,29950,30000,29950,202
|
||||
20241118,110500,1412695450,29950,30000,30000,29900,17
|
||||
20241118,110400,1412186900,29900,29900,29900,29900,0
|
||||
20241118,110300,1412186900,29900,29850,29900,29850,42
|
||||
20241118,110200,1410932600,29850,29850,29850,29850,27
|
||||
20241118,110100,1410126650,29850,29850,29850,29850,0
|
||||
20241118,110000,1410126650,29850,29850,29850,29850,10
|
||||
20241118,105900,1409828150,29850,29850,29850,29850,0
|
||||
20241118,105800,1409828150,29850,29800,29850,29800,102
|
||||
20241118,105700,1406783550,29700,29750,29750,29700,142
|
||||
20241118,105600,1402561000,29900,29900,29900,29900,0
|
||||
20241118,105500,1402561000,29900,29900,29900,29900,0
|
||||
20241118,105400,1402561000,29900,29900,29900,29900,50
|
||||
20241118,105300,1401066000,29900,29900,29900,29900,1
|
||||
20241118,105200,1401036100,29750,29850,29850,29750,2
|
||||
20241118,105100,1400976500,29900,29700,29900,29650,94
|
||||
20241118,105000,1398181800,29800,29800,29800,29700,16
|
||||
20241118,104900,1397705400,29800,29800,29800,29800,0
|
||||
20241118,104800,1397705400,29800,29800,29800,29800,0
|
||||
20241118,104700,1397705400,29800,29800,29800,29800,0
|
||||
20241118,104600,1397705400,29800,29850,29850,29800,590
|
||||
20241118,104500,1380119400,29900,29900,29900,29900,13
|
||||
20241118,104400,1379730700,29950,29900,29950,29850,73
|
||||
20241118,104300,1377548000,30050,29850,30050,29850,305
|
||||
20241118,104200,1368408750,29900,29950,29950,29900,25
|
||||
20241118,104100,1367661150,30100,30150,30150,29950,56
|
||||
20241118,104000,1365977600,30100,30100,30100,30100,251
|
||||
20241118,103900,1358422500,29900,30200,30200,29850,485
|
||||
20241118,103800,1343884300,30250,29950,30250,29950,654
|
||||
20241118,103700,1324163550,30000,29950,30000,29950,10
|
||||
20241118,103600,1323864000,29900,29900,29900,29900,40
|
||||
20241118,103500,1322668000,29900,30000,30000,29900,2
|
||||
20241118,103400,1322608100,29900,29950,29950,29800,230
|
||||
20241118,103300,1315742650,30100,30100,30150,29950,440
|
||||
20241118,103200,1302514250,30150,30050,30150,30050,309
|
||||
20241118,103100,1293217400,30050,30000,30050,30000,100
|
||||
20241118,103000,1290212650,30100,29950,30100,29950,502
|
||||
20241118,102900,1275146200,29950,29950,29950,29950,0
|
||||
20241118,102800,1275146200,29950,29900,29950,29900,137
|
||||
20241118,102700,1271046700,29900,29850,29900,29700,199
|
||||
20241118,102600,1265114800,29800,29800,29800,29650,742
|
||||
20241118,102500,1243003350,29800,29700,29800,29700,500
|
||||
20241118,102400,1228119250,29650,29600,29650,29600,254
|
||||
20241118,102300,1220596650,29600,29600,29600,29600,36
|
||||
20241118,102200,1219531050,29550,29450,29550,29450,129
|
||||
20241118,102100,1215719550,29450,29500,29500,29450,56
|
||||
20241118,102000,1214068500,29500,29500,29500,29500,36
|
||||
20241118,101900,1213006500,29550,29550,29550,29550,0
|
||||
20241118,101800,1213006500,29550,29450,29550,29450,545
|
||||
20241118,101700,1196934400,29500,29350,29500,29350,55
|
||||
20241118,101600,1195316500,29500,29350,29500,29350,356
|
||||
20241118,101500,1184851900,29300,29300,29300,29300,11
|
||||
20241118,101400,1184529600,29300,29400,29400,29250,66
|
||||
20241118,101300,1182595850,29200,29200,29300,29200,901
|
||||
20241118,101200,1156285150,29200,29250,29250,29200,516
|
||||
20241118,101100,1141197700,29250,29400,29400,29250,664
|
||||
20241118,101000,1121730600,29450,29450,29450,29450,7
|
||||
20241118,100900,1121524450,29450,29450,29450,29450,6
|
||||
20241118,100800,1121347750,29500,29350,29500,29350,40
|
||||
20241118,100700,1120172500,29350,29350,29350,29350,52
|
||||
20241118,100600,1118646300,29300,29300,29300,29300,32
|
||||
20241118,100500,1117708700,29500,29450,29500,29450,112
|
||||
20241118,100400,1114409200,29400,29400,29400,29400,1
|
||||
20241118,100300,1114379800,29450,29300,29450,29300,22
|
||||
20241118,100200,1113732750,29500,29500,29500,29500,0
|
||||
20241118,100100,1113732750,29500,29500,29500,29500,0
|
||||
20241118,100000,1113732750,29500,29450,29500,29400,12
|
||||
20241118,095900,1113379550,29500,29350,29500,29350,50
|
||||
20241118,095800,1111908750,29300,29300,29300,29300,200
|
||||
20241118,095700,1106048750,29300,29300,29300,29300,0
|
||||
20241118,095600,1106048750,29300,29300,29300,29300,0
|
||||
20241118,095500,1106048750,29300,29350,29350,29300,329
|
||||
20241118,095400,1096408000,29350,29350,29350,29350,10
|
||||
20241118,095300,1096114500,29400,29400,29400,29350,42
|
||||
20241118,095200,1094879950,29400,29350,29400,29350,4
|
||||
20241118,095100,1094762500,29350,29400,29400,29350,181
|
||||
20241118,095000,1089441350,29400,29250,29400,29250,290
|
||||
20241118,094900,1080942950,29150,29400,29400,29100,676
|
||||
20241118,094800,1061206300,29400,29400,29400,29400,3
|
||||
20241118,094700,1061118100,29400,29450,29500,29400,13
|
||||
20241118,094600,1060734950,29500,29550,29600,29400,495
|
||||
20241118,094500,1046140600,29650,29650,29650,29650,7
|
||||
20241118,094400,1045933050,29550,29550,29550,29550,4
|
||||
20241118,094300,1045814850,29550,29700,29700,29550,107
|
||||
20241118,094200,1042637650,29700,29700,29700,29700,15
|
||||
20241118,094100,1042192150,29700,29600,29750,29600,230
|
||||
20241118,094000,1035373850,29750,29450,29750,29450,617
|
||||
20241118,093900,1017093800,29500,29450,29700,29300,597
|
||||
20241118,093800,999441400,29450,29350,29450,29350,339
|
||||
20241118,093700,989464350,29400,29200,29400,29200,122
|
||||
20241118,093600,985894300,29200,29400,29400,29200,82
|
||||
20241118,093500,983496950,29400,29400,29400,29400,11
|
||||
20241118,093400,983173550,29450,29200,29450,29200,459
|
||||
20241118,093300,969707650,29100,29100,29100,29100,696
|
||||
20241118,093200,949454050,29100,29000,29100,29000,238
|
||||
20241118,093100,942542750,29000,29000,29050,28950,1346
|
||||
20241118,093000,903571700,29000,29100,29200,29000,443
|
||||
20241118,092900,890701350,29100,29100,29100,29100,5
|
||||
20241118,092800,890555850,29050,29050,29100,29050,8
|
||||
20241118,092700,890323350,29100,29150,29150,29100,3
|
||||
20241118,092600,890235950,29100,29050,29100,29050,7
|
||||
20241118,092500,890032350,29050,29200,29200,29050,204
|
||||
20241118,092400,884088550,29200,29250,29300,29200,73
|
||||
20241118,092300,881956400,29200,29250,29300,29200,105
|
||||
20241118,092200,878880250,29250,29200,29250,29150,77
|
||||
20241118,092100,876634950,29300,29250,29350,29250,1224
|
||||
20241118,092000,840787700,29150,29250,29350,29150,718
|
||||
20241118,091900,819804350,29250,29050,29250,29050,408
|
||||
20241118,091800,807910300,29050,29000,29050,28950,65
|
||||
20241118,091700,806027550,29000,29000,29000,29000,130
|
||||
20241118,091600,802257550,29000,28800,29000,28800,235
|
||||
20241118,091500,795474950,28850,28700,28850,28700,79
|
||||
20241118,091400,793206150,28700,28650,28700,28650,242
|
||||
20241118,091300,786271750,28550,28550,28650,28500,683
|
||||
20241118,091200,766794000,28550,29000,29000,28550,1447
|
||||
20241118,091100,725190600,29000,28950,29000,28850,360
|
||||
20241118,091000,714779800,28800,28850,28900,28750,210
|
||||
20241118,090900,708720100,28800,28450,28800,28400,2139
|
||||
20241118,090800,647619650,28600,28550,28750,28500,1053
|
||||
20241118,090700,617577200,28600,28800,28800,27950,11854
|
||||
20241118,090600,282585450,28800,28900,28900,28750,1445
|
||||
20241118,090500,240918350,28850,29050,29050,28850,515
|
||||
20241118,090400,226014750,29300,29050,29300,29000,651
|
||||
20241118,090300,207002850,29000,29150,29300,29000,1565
|
||||
20241118,090200,161401100,29150,29300,29300,29150,693
|
||||
20241118,090100,141174100,29300,30050,30050,29300,922
|
||||
20241118,090000,113791400,29850,30500,30500,29850,3735
|
||||
|
Reference in New Issue
Block a user