Update 2024-11-18 2710 candle_min
This commit is contained in:
572
000210/min/candle-20241118.csv
Normal file
572
000210/min/candle-20241118.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183000,1635966300,34950,34950,34950,34950,1841
|
||||
20241118,182900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,182800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,182700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,182600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,182500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,182400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,182300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,182200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,182100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,182000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,181900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,181800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,181700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,181600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,181500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,181400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,181300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,181200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,181100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,181000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,180900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,180800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,180700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,180600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,180500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,180400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,180300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,180200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,180100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,180000,1635966300,34950,34950,34950,34950,1841
|
||||
20241118,175900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,175800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,175700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,175600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,175500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,175400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,175300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,175200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,175100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,175000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,174900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,174800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,174700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,174600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,174500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,174400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,174300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,174200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,174100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,174000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,173900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,173800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,173700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,173600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,173500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,173400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,173300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,173200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,173100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,173000,1635966300,34950,34950,34950,34950,1841
|
||||
20241118,172900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,172800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,172700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,172600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,172500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,172400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,172300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,172200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,172100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,172000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,171900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,171800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,171700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,171600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,171500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,171400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,171300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,171200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,171100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,171000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,170900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,170800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,170700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,170600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,170500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,170400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,170300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,170200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,170100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,170000,1635966300,34950,34950,34950,34950,1841
|
||||
20241118,165900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,165800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,165700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,165600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,165500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,165400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,165300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,165200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,165100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,165000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,164900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,164800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,164700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,164600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,164500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,164400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,164300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,164200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,164100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,164000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,163900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,163800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,163700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,163600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,163500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,163400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,163300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,163200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,163100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,163000,1635966300,34950,34950,34950,34950,1841
|
||||
20241118,162900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,162800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,162700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,162600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,162500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,162400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,162300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,162200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,162100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,162000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,161900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,161800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,161700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,161600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,161500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,161400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,161300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,161200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,161100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,161000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,160900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,160800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,160700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,160600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,160500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,160400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,160300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,160200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,160100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,160000,1635966300,34950,34950,34950,34950,1841
|
||||
20241118,155900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,155800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,155700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,155600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,155500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,155400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,155300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,155200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,155100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,155000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,154900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,154800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,154700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,154600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,154500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,154400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,154300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,154200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,154100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,154000,1635966300,34950,34950,34950,34950,0
|
||||
20241118,153900,1635966300,34950,34950,34950,34950,0
|
||||
20241118,153800,1635966300,34950,34950,34950,34950,0
|
||||
20241118,153700,1635966300,34950,34950,34950,34950,0
|
||||
20241118,153600,1635966300,34950,34950,34950,34950,0
|
||||
20241118,153500,1635966300,34950,34950,34950,34950,0
|
||||
20241118,153400,1635966300,34950,34950,34950,34950,0
|
||||
20241118,153300,1635966300,34950,34950,34950,34950,0
|
||||
20241118,153200,1635966300,34950,34950,34950,34950,0
|
||||
20241118,153100,1635966300,34950,34950,34950,34950,0
|
||||
20241118,153000,1635966300,34950,34950,34950,34950,3682
|
||||
20241118,152900,1571623350,34850,34850,34850,34850,0
|
||||
20241118,152800,1571623350,34850,34850,34850,34850,0
|
||||
20241118,152700,1571623350,34850,34850,34850,34850,0
|
||||
20241118,152600,1571623350,34850,34850,34850,34850,0
|
||||
20241118,152500,1571623350,34850,34850,34850,34850,0
|
||||
20241118,152400,1571623350,34850,34850,34850,34850,0
|
||||
20241118,152300,1571623350,34850,34850,34850,34850,0
|
||||
20241118,152200,1571623350,34850,34850,34850,34850,0
|
||||
20241118,152100,1571623350,34850,34850,34850,34850,0
|
||||
20241118,152000,1571623350,34850,34850,34850,34850,0
|
||||
20241118,151900,1571623350,34850,34800,34850,34700,159
|
||||
20241118,151800,1566091450,34750,34800,34800,34700,259
|
||||
20241118,151700,1557090200,34750,34800,34850,34750,255
|
||||
20241118,151600,1548215250,34800,34850,34850,34800,113
|
||||
20241118,151500,1544277400,34800,34850,34850,34800,27
|
||||
20241118,151400,1543336900,34850,34800,34850,34800,2
|
||||
20241118,151300,1543267250,34850,34750,34850,34750,21
|
||||
20241118,151200,1542536550,34850,34750,34850,34750,52
|
||||
20241118,151100,1540726950,34800,34750,34850,34750,5
|
||||
20241118,151000,1540553000,34850,34750,34850,34750,12
|
||||
20241118,150900,1540135200,34850,34800,34850,34750,717
|
||||
20241118,150800,1515182800,34800,34800,34800,34800,6
|
||||
20241118,150700,1514974000,34800,34850,34850,34800,9
|
||||
20241118,150600,1514660550,34850,34800,34850,34800,44
|
||||
20241118,150500,1513127250,34800,34800,34800,34800,15
|
||||
20241118,150400,1512605250,34800,34800,34850,34800,11
|
||||
20241118,150300,1512222250,34800,34800,34850,34800,10
|
||||
20241118,150200,1511874000,34800,34800,34850,34800,26
|
||||
20241118,150100,1510969100,34800,34750,34850,34750,10
|
||||
20241118,150000,1510621050,34800,34750,34800,34750,335
|
||||
20241118,145900,1498963900,34750,34750,34800,34750,59
|
||||
20241118,145800,1496913450,34750,34750,34800,34750,79
|
||||
20241118,145700,1494168150,34750,34750,34800,34750,74
|
||||
20241118,145600,1491596450,34750,34750,34750,34750,102
|
||||
20241118,145500,1488051950,34800,34750,34800,34750,120
|
||||
20241118,145400,1483881900,34750,34700,34750,34700,500
|
||||
20241118,145300,1466508500,34700,34750,34750,34700,441
|
||||
20241118,145200,1451190800,34750,34750,34750,34750,74
|
||||
20241118,145100,1448619300,34750,34750,34800,34750,143
|
||||
20241118,145000,1443645200,34750,34800,34800,34750,107
|
||||
20241118,144900,1439926000,34800,34750,34800,34750,19
|
||||
20241118,144800,1439265200,34750,34750,34750,34750,51
|
||||
20241118,144700,1437492950,34750,34800,34800,34750,12
|
||||
20241118,144600,1437075700,34750,34800,34800,34750,556
|
||||
20241118,144500,1417733800,34800,34800,34800,34800,51
|
||||
20241118,144400,1415959000,34800,34800,34850,34800,36
|
||||
20241118,144300,1414706150,34850,34800,34850,34800,20
|
||||
20241118,144200,1414009900,34800,34800,34850,34800,154
|
||||
20241118,144100,1408650450,34800,34800,34850,34800,118
|
||||
20241118,144000,1404543600,34800,34800,34850,34800,53
|
||||
20241118,143900,1402699100,34850,34800,34850,34800,61
|
||||
20241118,143800,1400574150,34800,34800,34850,34800,17
|
||||
20241118,143700,1399982500,34800,34850,34850,34800,88
|
||||
20241118,143600,1396916950,34900,34850,34900,34850,11
|
||||
20241118,143500,1396533450,34850,34850,34850,34850,68
|
||||
20241118,143400,1394163650,34900,34850,34900,34850,31
|
||||
20241118,143300,1393083200,34900,34900,34900,34850,78
|
||||
20241118,143200,1390361100,34900,34850,34900,34850,334
|
||||
20241118,143100,1378719550,34850,34900,34900,34850,34
|
||||
20241118,143000,1377533850,34950,34900,34950,34900,109
|
||||
20241118,142900,1373729600,34900,34900,34900,34850,41
|
||||
20241118,142800,1372299050,34850,34900,34900,34850,243
|
||||
20241118,142700,1363829550,34850,34850,34900,34850,83
|
||||
20241118,142600,1360934100,34900,34800,34900,34800,203
|
||||
20241118,142500,1353859800,34800,34850,34850,34800,9
|
||||
20241118,142400,1353546250,34850,34850,34850,34800,22
|
||||
20241118,142300,1352780550,34800,34800,34850,34800,10
|
||||
20241118,142200,1352432350,34850,34800,34850,34800,12
|
||||
20241118,142100,1352014350,34850,34850,34850,34800,175
|
||||
20241118,142000,1345919800,34850,34800,34850,34800,29
|
||||
20241118,141900,1344909250,34850,34850,34850,34850,160
|
||||
20241118,141800,1339333250,34900,34900,34900,34850,136
|
||||
20241118,141700,1334589350,34850,34850,34850,34850,30
|
||||
20241118,141600,1333543850,34850,34900,34900,34850,6
|
||||
20241118,141500,1333334550,34900,34850,34900,34850,56
|
||||
20241118,141400,1331381400,34850,34900,34900,34850,12
|
||||
20241118,141300,1330963050,34900,34850,34900,34850,38
|
||||
20241118,141200,1329638400,34850,34850,34850,34850,21
|
||||
20241118,141100,1328906550,34850,34900,34900,34850,5
|
||||
20241118,141000,1328732250,34850,34850,34850,34850,34
|
||||
20241118,140900,1327547350,34900,34900,34900,34850,58
|
||||
20241118,140800,1325524150,34850,34850,34900,34850,24
|
||||
20241118,140700,1324687550,34850,34850,34850,34850,2
|
||||
20241118,140600,1324617850,34900,34850,34900,34850,28
|
||||
20241118,140500,1323641950,34850,34950,34950,34850,533
|
||||
20241118,140400,1305030100,35000,34950,35000,34950,105
|
||||
20241118,140300,1301360300,34950,35000,35000,34950,95
|
||||
20241118,140200,1298038050,35000,35000,35000,35000,8
|
||||
20241118,140100,1297758050,35000,34950,35000,34950,102
|
||||
20241118,140000,1294188150,35000,35000,35000,34950,186
|
||||
20241118,135900,1287678300,35000,35000,35000,35000,8
|
||||
20241118,135800,1287398300,35000,35050,35050,35000,558
|
||||
20241118,135700,1267868250,35000,35050,35050,35000,108
|
||||
20241118,135600,1264088100,35000,35000,35000,35000,12
|
||||
20241118,135500,1263668100,35050,35000,35050,35000,14
|
||||
20241118,135400,1263177850,35000,35050,35050,35000,95
|
||||
20241118,135300,1259848250,35050,35050,35100,35050,51
|
||||
20241118,135200,1258060600,35050,35050,35050,35050,116
|
||||
20241118,135100,1253994800,35050,35050,35050,35000,151
|
||||
20241118,135000,1248702600,35050,35000,35050,35000,7
|
||||
20241118,134900,1248457550,35000,35050,35050,35000,11
|
||||
20241118,134800,1248072250,35000,35050,35050,34950,1589
|
||||
20241118,134700,1192449150,35050,35050,35100,35050,101
|
||||
20241118,134600,1188906300,35100,35050,35100,35050,29
|
||||
20241118,134500,1187889800,35100,35050,35100,35050,25
|
||||
20241118,134400,1187013400,35050,35050,35100,35050,11
|
||||
20241118,134300,1186627800,35050,35050,35050,35050,4
|
||||
20241118,134200,1186487600,35050,35050,35100,35050,27
|
||||
20241118,134100,1185540950,35050,35050,35050,35050,38
|
||||
20241118,134000,1184209050,35050,35000,35050,35000,329
|
||||
20241118,133900,1172677950,35000,35000,35000,35000,6
|
||||
20241118,133800,1172467950,35000,35000,35000,35000,266
|
||||
20241118,133700,1163157950,35050,35000,35050,35000,10
|
||||
20241118,133600,1162807900,35000,35050,35050,35000,29
|
||||
20241118,133500,1161791900,35050,35050,35050,35000,76
|
||||
20241118,133400,1159128250,35000,35000,35050,35000,44
|
||||
20241118,133300,1157586450,35000,35050,35050,35000,190
|
||||
20241118,133200,1150927400,35050,35050,35100,35050,50
|
||||
20241118,133100,1149172600,35100,35050,35100,35050,152
|
||||
20241118,133000,1143844850,35050,35050,35100,35050,27
|
||||
20241118,132900,1142898450,35100,35050,35100,35050,88
|
||||
20241118,132800,1139811400,35100,35050,35100,35050,7
|
||||
20241118,132700,1139565850,35050,35050,35050,35050,7
|
||||
20241118,132600,1139320500,35050,35000,35050,35000,146
|
||||
20241118,132500,1134203500,35000,35000,35000,35000,8
|
||||
20241118,132400,1133923500,35000,35000,35050,35000,7
|
||||
20241118,132300,1133678450,35000,34950,35000,34950,59
|
||||
20241118,132200,1131613700,34950,34950,35000,34950,37
|
||||
20241118,132100,1130320450,35000,34950,35000,34950,16
|
||||
20241118,132000,1129761050,34950,35000,35000,34950,29
|
||||
20241118,131900,1128746200,35000,34950,35000,34950,8
|
||||
20241118,131800,1128466500,34950,34950,34950,34950,11
|
||||
20241118,131700,1128082050,35000,35000,35000,34950,15
|
||||
20241118,131600,1127557250,35000,35050,35050,35000,37
|
||||
20241118,131500,1126262200,35000,35000,35000,34950,28
|
||||
20241118,131400,1125282450,35000,34950,35000,34950,25
|
||||
20241118,131300,1124407750,34950,35000,35000,34950,3
|
||||
20241118,131200,1124302800,35000,35000,35000,34950,16
|
||||
20241118,131100,1123742950,34950,34950,35000,34950,89
|
||||
20241118,131000,1120628350,34950,34950,34950,34950,10
|
||||
20241118,130900,1120278850,34950,35000,35000,34950,35
|
||||
20241118,130800,1119055500,34950,34950,35000,34950,72
|
||||
20241118,130700,1116536300,34950,34950,34950,34950,3
|
||||
20241118,130600,1116431450,34950,34950,35000,34950,13
|
||||
20241118,130500,1115976900,34950,34950,34950,34950,8
|
||||
20241118,130400,1115697300,35000,35000,35000,34950,9
|
||||
20241118,130300,1115382500,34950,34950,34950,34950,6
|
||||
20241118,130200,1115172800,34950,35000,35000,34950,73
|
||||
20241118,130100,1112618050,34950,34950,34950,34950,118
|
||||
20241118,130000,1108493950,34950,34900,34950,34900,29
|
||||
20241118,125900,1107481650,34900,34850,34900,34850,127
|
||||
20241118,125800,1103049500,34850,34850,34850,34850,74
|
||||
20241118,125700,1100470600,34850,34800,34850,34800,192
|
||||
20241118,125600,1093779800,34800,34850,34850,34800,171
|
||||
20241118,125500,1087820750,34850,34900,34900,34850,354
|
||||
20241118,125400,1075483550,34850,34950,34950,34850,368
|
||||
20241118,125300,1062640200,34950,34900,34950,34900,7
|
||||
20241118,125200,1062395850,34900,34900,34900,34900,8
|
||||
20241118,125100,1062116650,34900,34950,34950,34900,62
|
||||
20241118,125000,1059949950,34950,34950,34950,34950,46
|
||||
20241118,124900,1058342250,34950,34900,34950,34900,5
|
||||
20241118,124800,1058167600,34950,34950,34950,34950,2
|
||||
20241118,124700,1058097700,34950,34950,34950,34900,39
|
||||
20241118,124600,1056734850,34950,34950,34950,34900,114
|
||||
20241118,124500,1052755700,34950,34900,34950,34900,32
|
||||
20241118,124400,1051637500,34950,34950,34950,34950,43
|
||||
20241118,124300,1050134650,34900,34900,34900,34900,11
|
||||
20241118,124200,1049750750,34950,34950,34950,34900,54
|
||||
20241118,124100,1047863550,34900,34950,34950,34900,195
|
||||
20241118,124000,1041049450,34900,34950,34950,34900,56
|
||||
20241118,123900,1039095000,34900,34900,34900,34900,105
|
||||
20241118,123800,1035430500,34950,34900,34950,34900,23
|
||||
20241118,123700,1034627650,34900,34950,34950,34900,2
|
||||
20241118,123600,1034557800,34900,34950,34950,34900,4
|
||||
20241118,123500,1034418150,34900,34900,34950,34900,6
|
||||
20241118,123400,1034208650,34900,34900,34900,34900,2
|
||||
20241118,123300,1034138850,34950,34950,34950,34950,5
|
||||
20241118,123200,1033964100,34950,34950,34950,34900,243
|
||||
20241118,123100,1025471500,34950,34900,34950,34900,11
|
||||
20241118,123000,1025087550,34900,34900,34900,34900,125
|
||||
20241118,122900,1020725050,34900,34950,34950,34900,50
|
||||
20241118,122800,1018978200,34900,34850,34900,34850,6
|
||||
20241118,122700,1018768950,34950,34950,34950,34900,33
|
||||
20241118,122600,1017616900,34900,34900,34900,34900,278
|
||||
20241118,122500,1007914700,34900,34900,34900,34900,278
|
||||
20241118,122400,998212500,34900,34950,34950,34900,55
|
||||
20241118,122300,996292950,34950,35000,35000,34950,1809
|
||||
20241118,122200,933020750,35000,35050,35050,35000,55
|
||||
20241118,122100,931093050,35050,35000,35050,35000,233
|
||||
20241118,122000,922926550,35050,35100,35100,35000,197
|
||||
20241118,121900,916021600,35100,35050,35100,35050,55
|
||||
20241118,121800,914091550,35050,35050,35050,35050,31
|
||||
20241118,121700,913005000,35050,35000,35050,35000,8
|
||||
20241118,121600,912724950,35050,35050,35050,35050,85
|
||||
20241118,121500,909745700,35050,35000,35050,35000,14
|
||||
20241118,121400,909255400,35050,35050,35050,35050,0
|
||||
20241118,121300,909255400,35050,35000,35050,35000,64
|
||||
20241118,121200,907013450,35000,35000,35000,35000,116
|
||||
20241118,121100,902953450,35000,35000,35050,35000,46
|
||||
20241118,121000,901343400,35000,35050,35050,35000,131
|
||||
20241118,120900,896758250,35000,35000,35050,35000,7
|
||||
20241118,120800,896513200,35050,35000,35050,35000,49
|
||||
20241118,120700,894796000,35000,35050,35050,35000,6
|
||||
20241118,120600,894585800,35050,35050,35050,35000,338
|
||||
20241118,120500,882743900,35100,35100,35150,35100,348
|
||||
20241118,120400,870528800,35150,35150,35150,35150,62
|
||||
20241118,120300,868349500,35100,35100,35100,35100,71
|
||||
20241118,120200,865857400,35100,35050,35100,35050,4
|
||||
20241118,120100,865717100,35050,35050,35050,35050,5
|
||||
20241118,120000,865541850,35050,35050,35050,35050,0
|
||||
20241118,115900,865541850,35050,35100,35100,35050,6
|
||||
20241118,115800,865331300,35100,35050,35100,35050,48
|
||||
20241118,115700,863648750,35100,35100,35100,35100,66
|
||||
20241118,115600,861332150,35100,35100,35100,35100,1
|
||||
20241118,115500,861297050,35150,35150,35150,35150,55
|
||||
20241118,115400,859363800,35150,35150,35150,35050,10
|
||||
20241118,115300,859012750,35150,35200,35200,35150,28
|
||||
20241118,115200,858028150,35200,35100,35200,35100,116
|
||||
20241118,115100,853950800,35150,35100,35150,35100,4
|
||||
20241118,115000,853810350,35100,35100,35100,35050,21
|
||||
20241118,114900,853073500,35100,35100,35100,35100,324
|
||||
20241118,114800,841701100,35100,35050,35100,35050,5
|
||||
20241118,114700,841525700,35100,35100,35100,35100,16
|
||||
20241118,114600,840964100,35100,35100,35100,35050,128
|
||||
20241118,114500,836471500,35050,35050,35050,35050,0
|
||||
20241118,114400,836471500,35050,35100,35100,35050,19
|
||||
20241118,114300,835804700,35100,35100,35100,35100,120
|
||||
20241118,114200,831592700,35050,35100,35100,35050,16
|
||||
20241118,114100,831031600,35050,35050,35050,35050,7
|
||||
20241118,114000,830786250,35050,35050,35050,35050,10
|
||||
20241118,113900,830435750,35100,35050,35100,35050,23
|
||||
20241118,113800,829629350,35100,35100,35100,35100,0
|
||||
20241118,113700,829629350,35100,35050,35100,35050,2
|
||||
20241118,113600,829559200,35100,35100,35100,35100,122
|
||||
20241118,113500,825277000,35100,35050,35100,35050,7
|
||||
20241118,113400,825031550,35050,35050,35050,35050,2
|
||||
20241118,113300,824961450,35050,35150,35150,35050,26
|
||||
20241118,113200,824048650,35100,35100,35100,35100,0
|
||||
20241118,113100,824048650,35100,35100,35100,35050,44
|
||||
20241118,113000,822504400,35100,35050,35100,35050,320
|
||||
20241118,112900,811274950,35100,35150,35150,35100,500
|
||||
20241118,112800,793722900,35150,35150,35150,35150,2
|
||||
20241118,112700,793652600,35100,35200,35200,35100,56
|
||||
20241118,112600,791683500,35200,35150,35200,35150,6
|
||||
20241118,112500,791472550,35150,35200,35200,35150,49
|
||||
20241118,112400,789747850,35200,35200,35200,35200,1
|
||||
20241118,112300,789712650,35150,35300,35300,35150,650
|
||||
20241118,112200,766807500,35300,35300,35350,35300,14
|
||||
20241118,112100,766313200,35300,35300,35300,35300,76
|
||||
20241118,112000,763630400,35350,35300,35350,35300,34
|
||||
20241118,111900,762428550,35300,35350,35350,35300,100
|
||||
20241118,111800,758893700,35300,35300,35300,35300,5
|
||||
20241118,111700,758717200,35350,35350,35350,35300,171
|
||||
20241118,111600,752673250,35300,35350,35350,35300,19
|
||||
20241118,111500,752002500,35350,35350,35350,35350,2
|
||||
20241118,111400,751931800,35300,35350,35350,35300,8
|
||||
20241118,111300,751649050,35350,35350,35350,35300,14
|
||||
20241118,111200,751154600,35300,35300,35350,35300,29
|
||||
20241118,111100,750130700,35350,35300,35350,35300,6
|
||||
20241118,111000,749918850,35350,35350,35350,35300,145
|
||||
20241118,110900,744793800,35300,35350,35350,35300,19
|
||||
20241118,110800,744123050,35300,35300,35350,35300,21
|
||||
20241118,110700,743381650,35250,35300,35300,35250,181
|
||||
20241118,110600,736992900,35250,35300,35300,35250,17
|
||||
20241118,110500,736393400,35250,35250,35250,35250,2
|
||||
20241118,110400,736322900,35250,35250,35250,35250,55
|
||||
20241118,110300,734384150,35250,35200,35250,35200,34
|
||||
20241118,110200,733185850,35250,35200,35250,35200,122
|
||||
20241118,110100,728891300,35150,35150,35150,35150,1
|
||||
20241118,110000,728856150,35200,35250,35250,35200,262
|
||||
20241118,105900,719620700,35300,35300,35300,35300,3
|
||||
20241118,105800,719514800,35300,35300,35300,35300,139
|
||||
20241118,105700,714608100,35300,35250,35300,35250,24
|
||||
20241118,105600,713761100,35250,35250,35250,35250,254
|
||||
20241118,105500,704807600,35250,35300,35300,35250,57
|
||||
20241118,105400,702795800,35300,35300,35300,35300,124
|
||||
20241118,105300,698418600,35300,35350,35350,35300,17
|
||||
20241118,105200,697818450,35300,35300,35350,35300,130
|
||||
20241118,105100,693229250,35300,35300,35350,35300,51
|
||||
20241118,105000,691427300,35350,35300,35350,35300,18
|
||||
20241118,104900,690791550,35300,35300,35350,35300,10
|
||||
20241118,104800,690438300,35300,35100,35350,35100,1386
|
||||
20241118,104700,641616250,35100,35100,35100,35100,0
|
||||
20241118,104600,641616250,35100,35100,35100,35100,52
|
||||
20241118,104500,639791050,35100,35100,35100,35050,12
|
||||
20241118,104400,639370100,35100,35150,35150,35100,383
|
||||
20241118,104300,625926700,35100,35100,35100,35100,134
|
||||
20241118,104200,621223300,35100,35150,35150,35100,583
|
||||
20241118,104100,600759950,35150,35150,35150,35100,6
|
||||
20241118,104000,600549250,35100,35150,35150,35100,35
|
||||
20241118,103900,599320550,35100,35150,35150,35100,52
|
||||
20241118,103800,597492800,35150,35100,35150,35100,5
|
||||
20241118,103700,597317100,35100,35200,35200,35100,16
|
||||
20241118,103600,596754750,35150,35150,35200,35150,294
|
||||
20241118,103500,586418150,35150,35200,35200,35150,32
|
||||
20241118,103400,585293300,35150,35300,35300,35150,974
|
||||
20241118,103300,550971150,35350,35350,35350,35300,78
|
||||
20241118,103200,548215200,35350,35300,35350,35300,324
|
||||
20241118,103100,536775000,35300,35300,35300,35250,74
|
||||
20241118,103000,534163300,35250,35250,35300,35200,91
|
||||
20241118,102900,530955100,35250,35150,35250,35150,144
|
||||
20241118,102800,525886050,35200,35150,35200,35150,47
|
||||
20241118,102700,524232300,35150,35050,35150,35050,162
|
||||
20241118,102600,518546000,35050,35050,35050,35000,85
|
||||
20241118,102500,515567300,35050,35050,35050,35000,123
|
||||
20241118,102400,511256200,35050,35000,35050,35000,197
|
||||
20241118,102300,504361150,35000,35000,35000,34950,9
|
||||
20241118,102200,504046250,34950,34950,34950,34950,5
|
||||
20241118,102100,503871500,35000,34950,35000,34950,3
|
||||
20241118,102000,503766600,34950,34950,34950,34950,2
|
||||
20241118,101900,503696700,35000,34950,35000,34950,2
|
||||
20241118,101800,503626750,34950,35000,35000,34950,8
|
||||
20241118,101700,503346950,34950,35000,35000,34950,8
|
||||
20241118,101600,503067050,35000,34950,35000,34950,51
|
||||
20241118,101500,501284550,34950,34950,35000,34950,37
|
||||
20241118,101400,499991200,35000,34950,35000,34950,13
|
||||
20241118,101300,499536750,34950,35000,35000,34950,3
|
||||
20241118,101200,499431850,34950,34900,34950,34900,179
|
||||
20241118,101100,493175900,34950,34950,34950,34900,11
|
||||
20241118,101000,492791600,34950,34900,34950,34900,3
|
||||
20241118,100900,492686800,34900,34900,34900,34900,2
|
||||
20241118,100800,492617000,34900,34900,34950,34900,40
|
||||
20241118,100700,491220850,34900,35000,35000,34900,361
|
||||
20241118,100600,478618400,35000,35000,35000,34950,8
|
||||
20241118,100500,478338450,35050,35050,35100,34950,70
|
||||
20241118,100400,475890550,35050,35000,35050,34950,89
|
||||
20241118,100300,472771900,35000,35050,35050,35000,134
|
||||
20241118,100200,468080350,35100,35000,35100,34950,178
|
||||
20241118,100100,461847100,35000,35050,35100,35000,354
|
||||
20241118,100000,449453300,35100,35150,35150,35050,422
|
||||
20241118,095900,434636450,35150,35250,35250,35150,1748
|
||||
20241118,095800,373073350,35250,35300,35300,35250,6
|
||||
20241118,095700,372861650,35250,35250,35300,35250,53
|
||||
20241118,095600,370993300,35250,35250,35250,35250,112
|
||||
20241118,095500,367045300,35250,35300,35300,35250,8
|
||||
20241118,095400,366763100,35250,35300,35300,35250,53
|
||||
20241118,095300,364894800,35300,35250,35300,35250,2
|
||||
20241118,095200,364824250,35250,35250,35300,35250,113
|
||||
20241118,095100,360840950,35250,35200,35250,35200,123
|
||||
20241118,095000,356505300,35250,35200,35250,35200,97
|
||||
20241118,094900,353090400,35200,35200,35250,35200,264
|
||||
20241118,094800,343797200,35250,35250,35300,35250,400
|
||||
20241118,094700,329697150,35250,35250,35250,35250,1
|
||||
20241118,094600,329661900,35250,35250,35300,35250,21
|
||||
20241118,094500,328921600,35250,35250,35300,35200,18
|
||||
20241118,094400,328287150,35250,35250,35300,35250,146
|
||||
20241118,094300,323140400,35200,35250,35250,35200,41
|
||||
20241118,094200,321695200,35250,35250,35250,35250,111
|
||||
20241118,094100,317782450,35250,35200,35250,35200,80
|
||||
20241118,094000,314966150,35200,35250,35250,35200,79
|
||||
20241118,093900,312181550,35200,35150,35200,35100,521
|
||||
20241118,093800,293859800,35100,35100,35150,35100,309
|
||||
20241118,093700,283013850,35050,35000,35050,35000,218
|
||||
20241118,093600,275373350,35000,34950,35000,34950,99
|
||||
20241118,093500,271908800,34950,34900,35000,34900,160
|
||||
20241118,093400,266320450,34900,34900,34900,34850,122
|
||||
20241118,093300,262062700,34900,35000,35000,34850,551
|
||||
20241118,093200,242820150,35050,35050,35100,35050,195
|
||||
20241118,093100,235985300,35050,35050,35050,35050,7
|
||||
20241118,093000,235739950,35050,35000,35050,35000,27
|
||||
20241118,092900,234793700,35000,35000,35000,35000,5
|
||||
20241118,092800,234618700,35000,35000,35050,35000,236
|
||||
20241118,092700,226357900,35000,34950,35000,34950,91
|
||||
20241118,092600,223174050,35000,34900,35000,34900,114
|
||||
20241118,092500,219189700,34900,34950,34950,34900,5
|
||||
20241118,092400,219015100,34950,34950,34950,34900,113
|
||||
20241118,092300,215065800,34950,34950,34950,34950,107
|
||||
20241118,092200,211326150,34950,34900,34950,34900,82
|
||||
20241118,092100,208460350,34950,34900,34950,34900,15
|
||||
20241118,092000,207936350,34900,35000,35000,34900,216
|
||||
20241118,091900,200386200,35000,35100,35100,35000,305
|
||||
20241118,091800,189686850,35100,35000,35100,35000,471
|
||||
20241118,091700,173178850,35000,34950,35000,34950,48
|
||||
20241118,091600,171499550,35000,35000,35000,35000,107
|
||||
20241118,091500,167754550,35000,34850,35000,34850,504
|
||||
20241118,091400,150151050,34850,34750,34850,34750,43
|
||||
20241118,091300,148655000,34750,34800,34800,34750,31
|
||||
20241118,091200,147576450,34750,34700,34750,34700,224
|
||||
20241118,091100,139798550,34700,34650,34750,34650,168
|
||||
20241118,091000,133969450,34600,34600,34600,34550,139
|
||||
20241118,090900,129160200,34650,34650,34700,34650,55
|
||||
20241118,090800,127254350,34650,34600,34650,34550,434
|
||||
20241118,090700,112232700,34600,34600,34650,34550,42
|
||||
20241118,090600,110779500,34500,34700,34700,34450,326
|
||||
20241118,090500,99535200,34600,34200,34600,34100,856
|
||||
20241118,090400,70105050,34200,34200,34300,34050,929
|
||||
20241118,090300,38374250,34200,34100,34200,34100,96
|
||||
20241118,090200,35094750,34050,34000,34050,34000,167
|
||||
20241118,090100,29409000,34000,34000,34000,33950,179
|
||||
20241118,090000,23323050,33950,34000,34150,33950,686
|
||||
|
Reference in New Issue
Block a user