Update 2024-11-18 2710 candle_min
This commit is contained in:
654
084370/min/candle-20241118.csv
Normal file
654
084370/min/candle-20241118.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195200,7431397650,33300,33300,33300,33300,3181
|
||||
20241118,195100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,195000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,194900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,194800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,194700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,194600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,194500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,194400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,194300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,194200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,194100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,194000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,193900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,193800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,193700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,193600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,193500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,193400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,193300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,193200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,193100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,193000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,192900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,192800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,192700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,192600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,192500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,192400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,192300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,192200,7431397650,33300,33300,33300,33300,3181
|
||||
20241118,192100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,192000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,191900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,191800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,191700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,191600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,191500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,191400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,191300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,191200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,191100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,191000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,190900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,190800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,190700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,190600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,190500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,190400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,190300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,190200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,190100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,190000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,185900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,185800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,185700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,185600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,185500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,185400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,185300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,185200,7431397650,33300,33300,33300,33300,3181
|
||||
20241118,185100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,185000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,184900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,184800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,184700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,184600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,184500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,184400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,184300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,184200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,184100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,184000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,183900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,183800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,183700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,183600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,183500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,183400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,183300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,183200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,183100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,183000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,182900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,182800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,182700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,182600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,182500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,182400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,182300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,182200,7431397650,33300,33300,33300,33300,3181
|
||||
20241118,182100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,182000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,181900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,181800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,181700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,181600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,181500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,181400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,181300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,181200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,181100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,181000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,180900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,180800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,180700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,180600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,180500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,180400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,180300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,180200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,180100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,180000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,175900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,175800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,175700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,175600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,175500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,175400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,175300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,175200,7431397650,33300,33300,33300,33300,3181
|
||||
20241118,175100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,175000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,174900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,174800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,174700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,174600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,174500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,174400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,174300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,174200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,174100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,174000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,173900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,173800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,173700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,173600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,173500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,173400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,173300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,173200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,173100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,173000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,172900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,172800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,172700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,172600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,172500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,172400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,172300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,172200,7431397650,33300,33300,33300,33300,3181
|
||||
20241118,172100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,172000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,171900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,171800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,171700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,171600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,171500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,171400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,171300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,171200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,171100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,171000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,170900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,170800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,170700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,170600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,170500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,170400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,170300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,170200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,170100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,170000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,165900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,165800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,165700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,165600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,165500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,165400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,165300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,165200,7431397650,33300,33300,33300,33300,3181
|
||||
20241118,165100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,165000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,164900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,164800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,164700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,164600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,164500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,164400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,164300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,164200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,164100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,164000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,163900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,163800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,163700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,163600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,163500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,163400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,163300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,163200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,163100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,163000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,162900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,162800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,162700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,162600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,162500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,162400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,162300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,162200,7431397650,33300,33300,33300,33300,3181
|
||||
20241118,162100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,162000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,161900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,161800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,161700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,161600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,161500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,161400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,161300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,161200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,161100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,161000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,160900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,160800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,160700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,160600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,160500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,160400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,160300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,160200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,160100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,160000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,155900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,155800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,155700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,155600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,155500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,155400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,155300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,155200,7431397650,33300,33300,33300,33300,3181
|
||||
20241118,155100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,155000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,154900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,154800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,154700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,154600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,154500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,154400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,154300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,154200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,154100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,154000,7431397650,33300,33300,33300,33300,0
|
||||
20241118,153900,7431397650,33300,33300,33300,33300,0
|
||||
20241118,153800,7431397650,33300,33300,33300,33300,0
|
||||
20241118,153700,7431397650,33300,33300,33300,33300,0
|
||||
20241118,153600,7431397650,33300,33300,33300,33300,0
|
||||
20241118,153500,7431397650,33300,33300,33300,33300,0
|
||||
20241118,153400,7431397650,33300,33300,33300,33300,0
|
||||
20241118,153300,7431397650,33300,33300,33300,33300,0
|
||||
20241118,153200,7431397650,33300,33300,33300,33300,0
|
||||
20241118,153100,7431397650,33300,33300,33300,33300,0
|
||||
20241118,153000,7431397650,33300,33300,33300,33300,3181
|
||||
20241118,152900,7325470350,33000,33000,33000,33000,0
|
||||
20241118,152800,7325470350,33000,33000,33000,33000,0
|
||||
20241118,152700,7325470350,33000,33000,33000,33000,0
|
||||
20241118,152600,7325470350,33000,33000,33000,33000,0
|
||||
20241118,152500,7325470350,33000,33000,33000,33000,0
|
||||
20241118,152400,7325470350,33000,33000,33000,33000,0
|
||||
20241118,152300,7325470350,33000,33000,33000,33000,0
|
||||
20241118,152200,7325470350,33000,33000,33000,33000,0
|
||||
20241118,152100,7325470350,33000,33000,33000,33000,0
|
||||
20241118,152000,7325470350,33000,33000,33000,33000,0
|
||||
20241118,151900,7325470350,33000,33150,33150,33000,570
|
||||
20241118,151800,7306600650,33100,33350,33400,33100,788
|
||||
20241118,151700,7280335450,33350,33250,33450,33250,3240
|
||||
20241118,151600,7172156000,33250,32850,33250,32850,3057
|
||||
20241118,151500,7071065850,32850,32850,32900,32850,186
|
||||
20241118,151400,7064955200,32850,32800,32850,32800,947
|
||||
20241118,151300,7033865950,32800,32800,32850,32800,152
|
||||
20241118,151200,7028879550,32800,32850,32850,32800,260
|
||||
20241118,151100,7020346100,32800,32800,32900,32800,494
|
||||
20241118,151000,7004129150,32850,32800,32850,32800,481
|
||||
20241118,150900,6988336550,32800,32800,32850,32800,314
|
||||
20241118,150800,6978036850,32800,32800,32850,32800,174
|
||||
20241118,150700,6972328900,32800,32800,32850,32800,435
|
||||
20241118,150600,6958052700,32850,32800,32850,32800,554
|
||||
20241118,150500,6939879600,32800,32950,32950,32800,2058
|
||||
20241118,150400,6872148000,33000,33000,33000,32950,739
|
||||
20241118,150300,6847786000,32950,32950,33000,32950,189
|
||||
20241118,150200,6841557800,32950,33000,33000,32950,273
|
||||
20241118,150100,6832561850,32950,32950,33000,32950,181
|
||||
20241118,150000,6826596450,32950,33050,33050,32950,240
|
||||
20241118,145900,6818675000,33000,33000,33050,33000,311
|
||||
20241118,145800,6808409650,33000,32950,33000,32950,207
|
||||
20241118,145700,6801583700,32950,33000,33000,32950,556
|
||||
20241118,145600,6783262000,33000,32950,33000,32950,261
|
||||
20241118,145500,6774659050,32950,32900,32950,32900,260
|
||||
20241118,145400,6766097200,32950,32950,32950,32900,159
|
||||
20241118,145300,6760858400,32950,32900,32950,32900,268
|
||||
20241118,145200,6752039750,32950,32950,32950,32900,245
|
||||
20241118,145100,6743976700,32950,32900,32950,32900,329
|
||||
20241118,145000,6733149300,32950,32900,32950,32900,193
|
||||
20241118,144900,6726795300,32900,32900,32950,32900,489
|
||||
20241118,144800,6710706700,32950,32950,32950,32900,473
|
||||
20241118,144700,6695127850,32950,33000,33000,32950,221
|
||||
20241118,144600,6687844800,32950,32950,33000,32950,261
|
||||
20241118,144500,6679244150,32950,32950,33000,32950,217
|
||||
20241118,144400,6672091800,33000,33000,33050,32950,154
|
||||
20241118,144300,6667008700,33050,33050,33050,33000,1078
|
||||
20241118,144200,6631409100,33050,33050,33100,33050,432
|
||||
20241118,144100,6617129550,33100,33050,33100,33050,188
|
||||
20241118,144000,6610911400,33100,33100,33100,33100,86
|
||||
20241118,143900,6608064800,33100,33150,33150,33100,214
|
||||
20241118,143800,6600979900,33100,33200,33200,33100,889
|
||||
20241118,143700,6571531650,33200,33100,33200,33100,402
|
||||
20241118,143600,6558210700,33100,33050,33100,33050,508
|
||||
20241118,143500,6541405200,33100,33100,33150,33050,187
|
||||
20241118,143400,6535213350,33150,33250,33250,33150,874
|
||||
20241118,143300,6506218850,33300,33100,33300,33100,487
|
||||
20241118,143200,6490045150,33100,33100,33150,33100,554
|
||||
20241118,143100,6471707250,33100,33150,33150,33100,358
|
||||
20241118,143000,6459844200,33150,33100,33150,33100,661
|
||||
20241118,142900,6437938800,33100,33100,33150,33100,395
|
||||
20241118,142800,6424863800,33150,33100,33150,33100,226
|
||||
20241118,142700,6417372000,33150,33150,33200,33150,267
|
||||
20241118,142600,6408515300,33100,33100,33100,33050,241
|
||||
20241118,142500,6400538700,33050,33100,33100,33050,18
|
||||
20241118,142400,6399943050,33050,33000,33100,33000,274
|
||||
20241118,142300,6390889500,33000,33100,33100,33000,41
|
||||
20241118,142200,6389534900,33050,33050,33150,33050,105
|
||||
20241118,142100,6386060700,33050,33100,33100,33050,221
|
||||
20241118,142000,6378752000,33100,33000,33100,33000,273
|
||||
20241118,141900,6369728700,33000,33000,33000,32950,117
|
||||
20241118,141800,6365867900,33000,32950,33000,32950,273
|
||||
20241118,141700,6356860450,32900,32900,32900,32850,272
|
||||
20241118,141600,6347911850,32900,32850,32900,32850,307
|
||||
20241118,141500,6337819200,32900,32850,32900,32850,147
|
||||
20241118,141400,6332989200,32850,32850,32900,32850,319
|
||||
20241118,141300,6322508800,32900,32800,32900,32800,138
|
||||
20241118,141200,6317977200,32800,32750,32900,32700,1432
|
||||
20241118,141100,6271029800,32750,32900,32900,32750,1680
|
||||
20241118,141000,6215901800,32900,32900,32900,32850,607
|
||||
20241118,140900,6195935050,32900,33000,33000,32900,650
|
||||
20241118,140800,6174523700,33000,33050,33050,32950,517
|
||||
20241118,140700,6157463450,33000,33050,33050,33000,13
|
||||
20241118,140600,6157033900,33000,32950,33050,32950,258
|
||||
20241118,140500,6148518450,33000,33000,33000,32950,173
|
||||
20241118,140400,6142809700,33000,33000,33000,33000,410
|
||||
20241118,140300,6129279700,33000,32950,33050,32950,335
|
||||
20241118,140200,6118223550,33000,32850,33000,32850,1824
|
||||
20241118,140100,6058160950,32850,32850,32900,32750,1576
|
||||
20241118,140000,6006397050,32800,33150,33200,32800,7374
|
||||
20241118,135900,5762828450,33150,33300,33300,33100,2822
|
||||
20241118,135800,5669215250,33350,33350,33400,33250,3465
|
||||
20241118,135700,5553831650,33400,33400,33450,33400,320
|
||||
20241118,135600,5543142450,33450,33450,33450,33400,9
|
||||
20241118,135500,5542841600,33450,33350,33450,33350,383
|
||||
20241118,135400,5530049000,33400,33500,33500,33400,2577
|
||||
20241118,135300,5443942150,33450,33500,33500,33450,10
|
||||
20241118,135200,5443607400,33500,33450,33500,33450,65
|
||||
20241118,135100,5441430350,33500,33500,33500,33450,71
|
||||
20241118,135000,5439053550,33500,33450,33500,33450,120
|
||||
20241118,134900,5435038550,33450,33450,33500,33450,440
|
||||
20241118,134800,5420320050,33450,33500,33500,33450,265
|
||||
20241118,134700,5411454450,33500,33450,33500,33450,30
|
||||
20241118,134600,5410450400,33500,33450,33500,33450,16
|
||||
20241118,134500,5409914650,33500,33450,33500,33450,63
|
||||
20241118,134400,5407806850,33500,33500,33500,33400,254
|
||||
20241118,134300,5399301200,33450,33550,33550,33450,3507
|
||||
20241118,134200,5281925850,33550,33650,33650,33550,828
|
||||
20241118,134100,5254126250,33650,33650,33650,33600,48
|
||||
20241118,134000,5252511500,33600,33650,33650,33600,170
|
||||
20241118,133900,5246791500,33650,33600,33650,33600,61
|
||||
20241118,133800,5244740950,33550,33550,33600,33550,918
|
||||
20241118,133700,5213916550,33550,33550,33550,33550,786
|
||||
20241118,133600,5187546250,33600,33600,33650,33600,399
|
||||
20241118,133500,5174138000,33650,33700,33700,33650,77
|
||||
20241118,133400,5171546350,33650,33700,33700,33650,26
|
||||
20241118,133300,5170671350,33650,33700,33700,33600,2380
|
||||
20241118,133200,5090554900,33750,33750,33800,33750,28
|
||||
20241118,133100,5089609850,33750,33750,33750,33750,63
|
||||
20241118,133000,5087483600,33800,33750,33800,33750,111
|
||||
20241118,132900,5083735250,33750,33850,33850,33750,40
|
||||
20241118,132800,5082383200,33850,33800,33850,33800,106
|
||||
20241118,132700,5078799850,33800,33750,33800,33700,127
|
||||
20241118,132600,5074511000,33700,33750,33750,33700,74
|
||||
20241118,132500,5072017150,33700,33750,33750,33700,59
|
||||
20241118,132400,5070025950,33750,33750,33750,33700,16
|
||||
20241118,132300,5069486100,33700,33750,33750,33700,47
|
||||
20241118,132200,5067900450,33750,33750,33750,33700,151
|
||||
20241118,132100,5062804400,33750,33700,33750,33700,19
|
||||
20241118,132000,5062163600,33700,33700,33750,33650,107
|
||||
20241118,131900,5058558250,33700,33700,33700,33650,242
|
||||
20241118,131800,5050402900,33700,33650,33700,33650,197
|
||||
20241118,131700,5043768350,33650,33800,33800,33650,1638
|
||||
20241118,131600,4988480650,33850,33850,33850,33850,40
|
||||
20241118,131500,4987126650,33850,33850,33850,33850,34
|
||||
20241118,131400,4985975750,33850,33900,33900,33850,115
|
||||
20241118,131300,4982081750,33850,33900,33900,33850,31
|
||||
20241118,131200,4981030900,33900,33800,33900,33800,33
|
||||
20241118,131100,4979913850,33800,33850,33850,33800,34
|
||||
20241118,131000,4978763350,33850,33850,33850,33800,34
|
||||
20241118,130900,4977612500,33850,33900,33900,33850,48
|
||||
20241118,130800,4975986650,33850,33900,33900,33850,19
|
||||
20241118,130700,4975342650,33900,33900,34000,33800,455
|
||||
20241118,130600,4959945850,33900,33850,33900,33850,43
|
||||
20241118,130500,4958489600,33850,33850,33850,33800,137
|
||||
20241118,130400,4953852250,33850,33800,33850,33800,27
|
||||
20241118,130300,4952938400,33850,33750,33850,33750,1055
|
||||
20241118,130200,4917285050,33700,33700,33700,33700,413
|
||||
20241118,130100,4903366950,33700,33650,33700,33650,373
|
||||
20241118,130000,4890802900,33650,33650,33650,33600,238
|
||||
20241118,125900,4882803850,33650,33650,33650,33650,416
|
||||
20241118,125800,4868805450,33650,33650,33700,33650,458
|
||||
20241118,125700,4853393250,33650,33700,33700,33650,220
|
||||
20241118,125600,4845985400,33650,33650,33700,33650,225
|
||||
20241118,125500,4838413450,33650,33650,33700,33650,145
|
||||
20241118,125400,4833534100,33700,33650,33700,33650,247
|
||||
20241118,125300,4825219600,33650,33650,33700,33650,292
|
||||
20241118,125200,4815392500,33650,33800,33800,33650,2268
|
||||
20241118,125100,4738930950,33800,33800,33800,33800,138
|
||||
20241118,125000,4734266550,33800,33800,33850,33800,85
|
||||
20241118,124900,4731393050,33800,33800,33800,33800,271
|
||||
20241118,124800,4722233250,33800,33750,33800,33750,649
|
||||
20241118,124700,4700322500,33750,33750,33800,33750,184
|
||||
20241118,124600,4694112100,33800,33800,33800,33750,241
|
||||
20241118,124500,4685968850,33850,33850,33850,33800,100
|
||||
20241118,124400,4682586950,33850,33850,33900,33800,298
|
||||
20241118,124300,4672502800,33850,33800,33850,33800,294
|
||||
20241118,124200,4662561200,33800,33750,33800,33750,316
|
||||
20241118,124100,4651880650,33750,33750,33750,33750,154
|
||||
20241118,124000,4646683150,33750,33850,33850,33750,179
|
||||
20241118,123900,4640640000,33850,33650,33850,33650,575
|
||||
20241118,123800,4621245000,33700,33750,33750,33650,678
|
||||
20241118,123700,4598402000,33700,33700,33750,33700,335
|
||||
20241118,123600,4587106400,33700,33600,33700,33600,522
|
||||
20241118,123500,4569543100,33600,33650,33650,33600,377
|
||||
20241118,123400,4556873700,33650,33650,33700,33650,436
|
||||
20241118,123300,4542200900,33650,33650,33650,33600,222
|
||||
20241118,123200,4534739100,33650,33500,33650,33500,1194
|
||||
20241118,123100,4494619350,33500,33650,33650,33450,4835
|
||||
20241118,123000,4332521100,33700,33650,33700,33600,2855
|
||||
20241118,122900,4236439600,33650,33800,33800,33650,1754
|
||||
20241118,122800,4177280900,33800,33850,33850,33750,347
|
||||
20241118,122700,4165551500,33850,33850,33850,33750,394
|
||||
20241118,122600,4152235150,33800,33800,33850,33800,673
|
||||
20241118,122500,4129483050,33850,34000,34000,33700,8995
|
||||
20241118,122400,3825127600,34000,34000,34000,33950,384
|
||||
20241118,122300,3812081700,34000,34100,34100,33950,4067
|
||||
20241118,122200,3673574600,34200,34150,34200,34150,836
|
||||
20241118,122100,3645023950,34150,34150,34150,34100,1320
|
||||
20241118,122000,3599967250,34150,34150,34150,34150,331
|
||||
20241118,121900,3588663600,34150,34150,34150,34100,468
|
||||
20241118,121800,3572693100,34150,34150,34150,34100,417
|
||||
20241118,121700,3558460550,34150,34150,34200,34100,1800
|
||||
20241118,121600,3496992500,34200,34250,34250,34200,1066
|
||||
20241118,121500,3460533750,34250,34300,34300,34200,877
|
||||
20241118,121400,3430491850,34300,34300,34300,34200,1137
|
||||
20241118,121300,3391510650,34300,34450,34450,34300,1122
|
||||
20241118,121200,3352942300,34450,34500,34500,34450,2581
|
||||
20241118,121100,3263957200,34500,34550,34550,34500,513
|
||||
20241118,121000,3246236250,34550,34650,34650,34550,1080
|
||||
20241118,120900,3208907650,34650,34600,34650,34600,323
|
||||
20241118,120800,3197731400,34600,34550,34600,34550,449
|
||||
20241118,120700,3182201600,34550,34600,34600,34550,154
|
||||
20241118,120600,3176880400,34600,34550,34600,34550,184
|
||||
20241118,120500,3170522200,34600,34650,34650,34600,237
|
||||
20241118,120400,3162320600,34650,34600,34650,34600,121
|
||||
20241118,120300,3158133950,34600,34600,34650,34600,839
|
||||
20241118,120200,3129103600,34600,34700,34700,34600,1034
|
||||
20241118,120100,3093279150,34650,34700,34700,34650,282
|
||||
20241118,120000,3083502150,34650,34700,34700,34650,155
|
||||
20241118,115900,3078130350,34700,34800,34800,34700,2287
|
||||
20241118,115800,2998762550,34800,34800,34800,34750,170
|
||||
20241118,115700,2992854100,34750,34750,34800,34750,202
|
||||
20241118,115600,2985834000,34750,34800,34800,34750,327
|
||||
20241118,115500,2974457500,34800,34750,34800,34750,411
|
||||
20241118,115400,2960174250,34750,34750,34800,34750,154
|
||||
20241118,115300,2954822250,34750,34750,34750,34750,271
|
||||
20241118,115200,2945405000,34750,34850,34850,34750,470
|
||||
20241118,115100,2929054800,34850,34850,34850,34800,412
|
||||
20241118,115000,2914699250,34850,34750,34850,34700,525
|
||||
20241118,114900,2896442050,34700,34800,34800,34700,65
|
||||
20241118,114800,2894182850,34750,34750,34750,34750,392
|
||||
20241118,114700,2880560850,34750,34750,34800,34750,120
|
||||
20241118,114600,2876390350,34800,34800,34800,34750,413
|
||||
20241118,114500,2862034800,34750,34850,34850,34750,304
|
||||
20241118,114400,2851440500,34850,34850,34900,34850,67
|
||||
20241118,114300,2849105050,34850,34900,34900,34750,1794
|
||||
20241118,114200,2786664050,34900,34900,34900,34850,785
|
||||
20241118,114100,2759278700,34900,34900,34950,34900,241
|
||||
20241118,114000,2750867300,34950,34900,34950,34850,292
|
||||
20241118,113900,2740676950,34950,34850,34950,34850,283
|
||||
20241118,113800,2730802000,34850,34900,34950,34850,283
|
||||
20241118,113700,2720932900,34900,34850,34900,34850,218
|
||||
20241118,113600,2713330600,34850,34900,34900,34850,816
|
||||
20241118,113500,2684874050,34900,34900,34900,34900,302
|
||||
20241118,113400,2674334250,34950,34950,34950,34900,139
|
||||
20241118,113300,2669482200,34900,34950,34950,34900,171
|
||||
20241118,113200,2663512100,34950,34950,34950,34950,168
|
||||
20241118,113100,2657640500,34950,34900,35000,34900,314
|
||||
20241118,113000,2646664950,34900,34900,34950,34850,791
|
||||
20241118,112900,2619059050,34900,35050,35100,34900,1639
|
||||
20241118,112800,2561710350,35100,35050,35100,35050,267
|
||||
20241118,112700,2552350300,35100,35050,35100,35050,151
|
||||
20241118,112600,2547056650,35100,35100,35100,35050,175
|
||||
20241118,112500,2540921550,35050,35100,35100,35050,90
|
||||
20241118,112400,2537765450,35050,35050,35100,35000,745
|
||||
20241118,112300,2511653600,35000,35100,35100,35000,973
|
||||
20241118,112200,2477556650,35050,35150,35150,35050,776
|
||||
20241118,112100,2450315800,35150,35150,35150,35100,236
|
||||
20241118,112000,2442030000,35200,35150,35200,35100,85
|
||||
20241118,111900,2439042200,35150,35200,35200,35100,246
|
||||
20241118,111800,2430400400,35150,35100,35150,35100,253
|
||||
20241118,111700,2421519100,35100,35150,35150,35100,135
|
||||
20241118,111600,2416779350,35100,35100,35150,35100,632
|
||||
20241118,111500,2394590550,35100,35150,35150,35100,191
|
||||
20241118,111400,2387883450,35150,35150,35150,35150,289
|
||||
20241118,111300,2377725100,35100,35050,35100,35050,820
|
||||
20241118,111200,2348957850,35050,35050,35100,35050,149
|
||||
20241118,111100,2343734900,35050,35100,35100,35050,67
|
||||
20241118,111000,2341386450,35100,35200,35200,35100,303
|
||||
20241118,110900,2330749000,35150,35200,35200,35150,240
|
||||
20241118,110800,2322312500,35150,35150,35150,35150,138
|
||||
20241118,110700,2317461800,35150,35150,35200,35150,255
|
||||
20241118,110600,2308496750,35150,35200,35200,35150,156
|
||||
20241118,110500,2303012850,35150,35150,35150,35150,123
|
||||
20241118,110400,2298689400,35150,35200,35200,35150,279
|
||||
20241118,110300,2288881100,35150,35150,35150,35150,159
|
||||
20241118,110200,2283292250,35150,35150,35200,35150,263
|
||||
20241118,110100,2274046750,35200,35200,35200,35150,170
|
||||
20241118,110000,2268069700,35200,35200,35250,35200,171
|
||||
20241118,105900,2262050250,35250,35200,35250,35200,295
|
||||
20241118,105800,2251661550,35200,35250,35250,35200,176
|
||||
20241118,105700,2245465400,35200,35300,35300,35200,232
|
||||
20241118,105600,2237289850,35300,35350,35350,35300,548
|
||||
20241118,105500,2217927600,35350,35350,35400,35350,129
|
||||
20241118,105400,2213367000,35450,35450,35450,35400,165
|
||||
20241118,105300,2207524900,35450,35500,35500,35450,90
|
||||
20241118,105200,2204332500,35450,35450,35450,35450,46
|
||||
20241118,105100,2202701800,35450,35450,35450,35450,20
|
||||
20241118,105000,2201992800,35450,35400,35450,35400,38
|
||||
20241118,104900,2200646700,35400,35400,35450,35400,199
|
||||
20241118,104800,2193601150,35400,35400,35500,35400,182
|
||||
20241118,104700,2187152250,35400,35450,35450,35400,831
|
||||
20241118,104600,2157718200,35450,35550,35550,35450,406
|
||||
20241118,104500,2143315250,35500,35550,35550,35500,58
|
||||
20241118,104400,2141255100,35500,35500,35500,35500,24
|
||||
20241118,104300,2140403100,35500,35650,35650,35500,612
|
||||
20241118,104200,2118644950,35650,35700,35700,35650,18
|
||||
20241118,104100,2118002400,35700,35650,35700,35650,60
|
||||
20241118,104000,2115862900,35650,35750,35750,35650,403
|
||||
20241118,103900,2101476600,35700,35750,35750,35700,34
|
||||
20241118,103800,2100261950,35750,35750,35750,35750,40
|
||||
20241118,103700,2098831950,35700,35700,35750,35700,137
|
||||
20241118,103600,2093940100,35700,35750,35750,35700,335
|
||||
20241118,103500,2081979750,35750,35750,35750,35750,10
|
||||
20241118,103400,2081622250,35750,35750,35750,35750,147
|
||||
20241118,103300,2076367000,35750,35800,35800,35750,303
|
||||
20241118,103200,2065532400,35800,35800,35800,35800,22
|
||||
20241118,103100,2064744800,35750,35850,35850,35750,510
|
||||
20241118,103000,2046494950,35800,35850,35850,35800,421
|
||||
20241118,102900,2031404750,35900,35900,35900,35900,104
|
||||
20241118,102800,2027671150,35900,35900,35900,35900,15
|
||||
20241118,102700,2027132650,35850,35850,35900,35850,84
|
||||
20241118,102600,2024119150,35850,35850,35850,35750,885
|
||||
20241118,102500,1992430550,35900,35850,35900,35850,44
|
||||
20241118,102400,1990852200,35850,35900,35900,35850,37
|
||||
20241118,102300,1989524250,35900,35850,35900,35850,198
|
||||
20241118,102200,1982421300,35850,35750,35850,35750,239
|
||||
20241118,102100,1973865050,35750,35850,35900,35750,483
|
||||
20241118,102000,1956575050,35900,35850,35900,35850,30
|
||||
20241118,101900,1955498600,35850,35850,35850,35750,575
|
||||
20241118,101800,1934910450,35850,35950,35950,35850,285
|
||||
20241118,101700,1924680200,35950,35900,36000,35900,18
|
||||
20241118,101600,1924033400,36000,35900,36000,35900,426
|
||||
20241118,101500,1908734050,35900,35950,35950,35900,324
|
||||
20241118,101400,1897090350,36000,36000,36050,35950,338
|
||||
20241118,101300,1884922800,35950,36050,36050,35950,623
|
||||
20241118,101200,1862491900,36050,36000,36050,36000,246
|
||||
20241118,101100,1853633900,36000,35950,36000,35950,572
|
||||
20241118,101000,1833043800,35950,36000,36050,35950,292
|
||||
20241118,100900,1822531400,35850,36000,36050,35850,675
|
||||
20241118,100800,1798237650,36000,36100,36100,35950,995
|
||||
20241118,100700,1762398100,36000,36100,36100,35950,1305
|
||||
20241118,100600,1715394850,36150,36050,36150,36000,1262
|
||||
20241118,100500,1669843600,36050,35850,36050,35850,679
|
||||
20241118,100400,1645462700,35850,35900,35900,35850,349
|
||||
20241118,100300,1632948500,35900,35950,35950,35900,431
|
||||
20241118,100200,1617473600,35900,35950,36050,35850,1024
|
||||
20241118,100100,1580655100,35900,35900,35900,35850,461
|
||||
20241118,100000,1564112700,35900,35900,35900,35850,440
|
||||
20241118,095900,1548319900,35850,35800,35900,35800,278
|
||||
20241118,095800,1538352400,35800,35700,35800,35650,837
|
||||
20241118,095700,1508452350,35700,35700,35700,35700,92
|
||||
20241118,095600,1505167950,35650,35700,35700,35650,291
|
||||
20241118,095500,1494791700,35700,35700,35700,35650,91
|
||||
20241118,095400,1491543050,35650,35700,35750,35650,439
|
||||
20241118,095300,1475878000,35750,35750,35750,35750,53
|
||||
20241118,095200,1473983250,35700,35700,35750,35700,221
|
||||
20241118,095100,1466084550,35750,35600,35850,35600,2658
|
||||
20241118,095000,1371254550,35550,35500,35600,35500,595
|
||||
20241118,094900,1350101700,35550,35500,35550,35500,94
|
||||
20241118,094800,1346760200,35500,35550,35550,35500,114
|
||||
20241118,094700,1342709200,35500,35400,35500,35400,1995
|
||||
20241118,094600,1271937500,35400,35350,35400,35350,42
|
||||
20241118,094500,1270450750,35350,35350,35350,35250,994
|
||||
20241118,094400,1235359400,35300,35300,35400,35300,190
|
||||
20241118,094300,1228648550,35350,35350,35350,35350,250
|
||||
20241118,094200,1219811050,35400,35500,35550,35400,1282
|
||||
20241118,094100,1174343150,35450,35350,35450,35350,1481
|
||||
20241118,094000,1121917800,35350,35350,35350,35350,50
|
||||
20241118,093900,1120150300,35300,35400,35400,35300,243
|
||||
20241118,093800,1111560750,35350,35350,35350,35350,10
|
||||
20241118,093700,1111207250,35300,35300,35350,35200,912
|
||||
20241118,093600,1079017450,35350,35250,35400,35250,1132
|
||||
20241118,093500,1038962300,35250,35350,35350,35250,440
|
||||
20241118,093400,1023421000,35400,35350,35400,35350,693
|
||||
20241118,093300,998923350,35350,35300,35350,35300,374
|
||||
20241118,093200,985717500,35300,35250,35300,35250,381
|
||||
20241118,093100,972284650,35200,35250,35250,35150,141
|
||||
20241118,093000,967323650,35200,35250,35250,35200,290
|
||||
20241118,092900,957103800,35300,35350,35350,35300,690
|
||||
20241118,092800,932718600,35350,35350,35350,35350,50
|
||||
20241118,092700,930951100,35400,35400,35400,35400,0
|
||||
20241118,092600,930951100,35400,35500,35500,35400,593
|
||||
20241118,092500,909911400,35500,35400,35500,35400,1619
|
||||
20241118,092400,852552300,35450,35450,35450,35450,475
|
||||
20241118,092300,835713550,35450,35450,35450,35450,20
|
||||
20241118,092200,835004550,35450,35600,35600,35450,588
|
||||
20241118,092100,814156900,35600,35650,35650,35500,401
|
||||
20241118,092000,799902450,35500,35300,35500,35250,1759
|
||||
20241118,091900,737658150,35300,35250,35300,35150,375
|
||||
20241118,091800,724440050,35250,35000,35250,35000,883
|
||||
20241118,091700,693439500,35000,35100,35250,35000,1071
|
||||
20241118,091600,655774600,35150,35100,35150,35050,860
|
||||
20241118,091500,625560900,35050,35100,35150,35050,708
|
||||
20241118,091400,600704000,35100,35000,35200,34950,928
|
||||
20241118,091300,568118850,35000,35000,35100,35000,707
|
||||
20241118,091200,543322150,35000,35150,35150,34950,918
|
||||
20241118,091100,511152950,35150,35000,35200,35000,396
|
||||
20241118,091000,497266000,35000,35150,35150,34950,1197
|
||||
20241118,090900,455322650,35100,35300,35300,35050,569
|
||||
20241118,090800,435308900,35300,35250,35350,35250,759
|
||||
20241118,090700,408503850,35100,35100,35300,35100,1962
|
||||
20241118,090600,339426550,35100,35200,35200,35100,1074
|
||||
20241118,090500,301701050,35250,35250,35250,35250,1
|
||||
20241118,090400,301665800,35250,35350,35350,35250,774
|
||||
20241118,090300,274344400,35300,35350,35400,35300,429
|
||||
20241118,090200,259184200,35350,35150,35450,35150,1764
|
||||
20241118,090100,196900250,35150,35200,35200,35000,1242
|
||||
20241118,090000,153326500,35200,34500,35200,34500,4302
|
||||
|
Reference in New Issue
Block a user