Update 2024-11-18 2710 candle_min
This commit is contained in:
575
001060/min/candle-20241118.csv
Normal file
575
001060/min/candle-20241118.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183300,1762535200,24050,24050,24050,24050,1715
|
||||
20241118,183200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,183100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,183000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,182900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,182800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,182700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,182600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,182500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,182400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,182300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,182200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,182100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,182000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,181900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,181800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,181700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,181600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,181500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,181400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,181300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,181200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,181100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,181000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,180900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,180800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,180700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,180600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,180500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,180400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,180300,1762535200,24050,24050,24050,24050,1715
|
||||
20241118,180200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,180100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,180000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,175900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,175800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,175700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,175600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,175500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,175400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,175300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,175200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,175100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,175000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,174900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,174800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,174700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,174600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,174500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,174400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,174300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,174200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,174100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,174000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,173900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,173800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,173700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,173600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,173500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,173400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,173300,1762535200,24050,24050,24050,24050,1715
|
||||
20241118,173200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,173100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,173000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,172900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,172800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,172700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,172600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,172500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,172400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,172300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,172200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,172100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,172000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,171900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,171800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,171700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,171600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,171500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,171400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,171300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,171200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,171100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,171000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,170900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,170800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,170700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,170600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,170500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,170400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,170300,1762535200,24050,24050,24050,24050,1715
|
||||
20241118,170200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,170100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,170000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,165900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,165800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,165700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,165600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,165500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,165400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,165300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,165200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,165100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,165000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,164900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,164800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,164700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,164600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,164500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,164400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,164300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,164200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,164100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,164000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,163900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,163800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,163700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,163600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,163500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,163400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,163300,1762535200,24050,24050,24050,24050,1715
|
||||
20241118,163200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,163100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,163000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,162900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,162800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,162700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,162600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,162500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,162400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,162300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,162200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,162100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,162000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,161900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,161800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,161700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,161600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,161500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,161400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,161300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,161200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,161100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,161000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,160900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,160800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,160700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,160600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,160500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,160400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,160300,1762535200,24050,24050,24050,24050,1715
|
||||
20241118,160200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,160100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,160000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,155900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,155800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,155700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,155600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,155500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,155400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,155300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,155200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,155100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,155000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,154900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,154800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,154700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,154600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,154500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,154400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,154300,1762535200,24050,24050,24050,24050,0
|
||||
20241118,154200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,154100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,154000,1762535200,24050,24050,24050,24050,0
|
||||
20241118,153900,1762535200,24050,24050,24050,24050,0
|
||||
20241118,153800,1762535200,24050,24050,24050,24050,0
|
||||
20241118,153700,1762535200,24050,24050,24050,24050,0
|
||||
20241118,153600,1762535200,24050,24050,24050,24050,0
|
||||
20241118,153500,1762535200,24050,24050,24050,24050,0
|
||||
20241118,153400,1762535200,24050,24050,24050,24050,0
|
||||
20241118,153300,1762535200,24050,24050,24050,24050,1715
|
||||
20241118,153200,1762535200,24050,24050,24050,24050,0
|
||||
20241118,153100,1762535200,24050,24050,24050,24050,0
|
||||
20241118,153000,1762535200,24050,24050,24050,24050,1715
|
||||
20241118,152900,1721289450,24050,24050,24050,24050,0
|
||||
20241118,152800,1721289450,24050,24050,24050,24050,0
|
||||
20241118,152700,1721289450,24050,24050,24050,24050,0
|
||||
20241118,152600,1721289450,24050,24050,24050,24050,0
|
||||
20241118,152500,1721289450,24050,24050,24050,24050,0
|
||||
20241118,152400,1721289450,24050,24050,24050,24050,0
|
||||
20241118,152300,1721289450,24050,24050,24050,24050,0
|
||||
20241118,152200,1721289450,24050,24050,24050,24050,0
|
||||
20241118,152100,1721289450,24050,24050,24050,24050,0
|
||||
20241118,152000,1721289450,24050,24050,24050,24050,0
|
||||
20241118,151900,1721289450,24050,23950,24100,23900,193
|
||||
20241118,151800,1716654000,23900,24000,24100,23900,222
|
||||
20241118,151700,1711320150,23900,23950,23950,23900,1018
|
||||
20241118,151600,1686942000,23950,23900,23950,23850,277
|
||||
20241118,151500,1680322050,23850,23850,23900,23850,89
|
||||
20241118,151400,1678199300,23900,23850,23900,23850,32
|
||||
20241118,151300,1677434600,23900,23800,23900,23750,771
|
||||
20241118,151200,1659047000,23800,23800,23800,23750,285
|
||||
20241118,151100,1652272800,23850,23850,23850,23800,28
|
||||
20241118,151000,1651605050,23800,23800,23850,23800,183
|
||||
20241118,150900,1647249500,23800,23800,23800,23750,54
|
||||
20241118,150800,1645965200,23750,23800,23800,23750,21
|
||||
20241118,150700,1645465450,23800,23750,23800,23750,6
|
||||
20241118,150600,1645322700,23750,23700,23800,23700,361
|
||||
20241118,150500,1636761050,23750,23800,23800,23750,19
|
||||
20241118,150400,1636309200,23800,23700,23800,23700,20
|
||||
20241118,150300,1635833900,23750,23750,23800,23750,30
|
||||
20241118,150200,1635120250,23750,23800,23800,23700,1290
|
||||
20241118,150100,1604546400,23750,23700,23800,23700,97
|
||||
20241118,150000,1602242750,23700,23750,23800,23700,325
|
||||
20241118,145900,1594539200,23800,23800,23800,23750,84
|
||||
20241118,145800,1592543400,23800,23800,23800,23750,20
|
||||
20241118,145700,1592067650,23800,23800,23800,23700,16
|
||||
20241118,145600,1591687200,23800,23800,23800,23800,17
|
||||
20241118,145500,1591282600,23800,23800,23800,23750,12
|
||||
20241118,145400,1590997300,23750,23800,23800,23750,203
|
||||
20241118,145300,1586166050,23800,23800,23800,23750,334
|
||||
20241118,145200,1578217000,23800,23750,23800,23750,14
|
||||
20241118,145100,1577884200,23750,23800,23800,23750,525
|
||||
20241118,145000,1565414350,23800,23750,23800,23750,7
|
||||
20241118,144900,1565247800,23800,23750,23800,23750,25
|
||||
20241118,144800,1564652900,23800,23750,23800,23750,80
|
||||
20241118,144700,1562752200,23800,23750,23800,23750,33
|
||||
20241118,144600,1561967200,23700,23750,23850,23700,21
|
||||
20241118,144500,1561467750,23850,23850,23850,23650,1948
|
||||
20241118,144400,1515275050,23850,23850,23850,23800,78
|
||||
20241118,144300,1513417250,23850,23850,23850,23800,14
|
||||
20241118,144200,1513083400,23850,23850,23850,23800,34
|
||||
20241118,144100,1512273350,23850,23850,23850,23800,518
|
||||
20241118,144000,1499944050,23800,23850,23850,23800,12
|
||||
20241118,143900,1499657900,23850,23850,23850,23850,15
|
||||
20241118,143800,1499300150,23850,23850,23850,23800,18
|
||||
20241118,143700,1498870950,23850,23850,23900,23850,18
|
||||
20241118,143600,1498441300,23850,23850,23850,23800,35
|
||||
20241118,143500,1497607350,23850,23850,23850,23800,19
|
||||
20241118,143400,1497154250,23800,23800,23850,23800,23
|
||||
20241118,143300,1496606250,23850,23850,23850,23850,19
|
||||
20241118,143200,1496153100,23850,23850,23850,23800,224
|
||||
20241118,143100,1490820800,23850,23850,23850,23800,15
|
||||
20241118,143000,1490463150,23850,23850,23850,23800,39
|
||||
20241118,142900,1489533800,23850,23900,23900,23850,64
|
||||
20241118,142800,1488007050,23850,23850,23900,23850,26
|
||||
20241118,142700,1487386600,23800,23800,23800,23750,59
|
||||
20241118,142600,1485982450,23800,23750,23800,23750,65
|
||||
20241118,142500,1484438050,23750,23750,23800,23750,345
|
||||
20241118,142400,1476230350,23800,23800,23800,23800,16
|
||||
20241118,142300,1475849550,23750,23750,23800,23750,14
|
||||
20241118,142200,1475516550,23800,23750,23800,23750,40
|
||||
20241118,142100,1474565500,23800,23800,23800,23800,251
|
||||
20241118,142000,1468591700,23850,23850,23850,23850,17
|
||||
20241118,141900,1468186250,23850,23850,23850,23800,18
|
||||
20241118,141800,1467757000,23850,23850,23850,23800,25
|
||||
20241118,141700,1467160900,23850,23800,23900,23800,38
|
||||
20241118,141600,1466255100,23850,23850,23850,23850,24
|
||||
20241118,141500,1465682700,23850,23800,23900,23800,397
|
||||
20241118,141400,1456204400,23850,23850,23900,23850,51
|
||||
20241118,141300,1454987550,23850,23850,23850,23850,38
|
||||
20241118,141200,1454081250,23850,23850,23850,23800,33
|
||||
20241118,141100,1453294250,23800,23850,23850,23800,37
|
||||
20241118,141000,1452412650,23850,23850,23850,23800,45
|
||||
20241118,140900,1451341100,23800,23850,23850,23800,23
|
||||
20241118,140800,1450792650,23850,23800,23850,23800,42
|
||||
20241118,140700,1449792050,23850,23800,23850,23800,9
|
||||
20241118,140600,1449577450,23850,23850,23850,23800,73
|
||||
20241118,140500,1447837300,23800,23850,23850,23800,34
|
||||
20241118,140400,1447027350,23850,23850,23850,23800,15
|
||||
20241118,140300,1446669700,23800,23850,23850,23800,15
|
||||
20241118,140200,1446312050,23850,23850,23850,23850,19
|
||||
20241118,140100,1445858900,23850,23850,23850,23800,51
|
||||
20241118,140000,1444642600,23900,23900,23900,23850,36
|
||||
20241118,135900,1443782800,23900,23900,23900,23900,15
|
||||
20241118,135800,1443424300,23850,23900,23900,23850,40
|
||||
20241118,135700,1442469150,23900,23900,23900,23850,36
|
||||
20241118,135600,1441609750,23900,23800,23900,23800,79
|
||||
20241118,135500,1439725250,23850,23800,23850,23800,30
|
||||
20241118,135400,1439009800,23800,23800,23800,23750,1056
|
||||
20241118,135300,1413882000,23750,23750,23800,23750,107
|
||||
20241118,135200,1411340250,23750,23750,23800,23750,17
|
||||
20241118,135100,1410935800,23750,23750,23750,23750,16
|
||||
20241118,135000,1410555800,23800,23750,23800,23750,31
|
||||
20241118,134900,1409819350,23750,23750,23750,23750,174
|
||||
20241118,134800,1405686850,23700,23650,23700,23650,929
|
||||
20241118,134700,1383686400,23700,23650,23700,23650,54
|
||||
20241118,134600,1382406700,23700,23650,23700,23650,2
|
||||
20241118,134500,1382359350,23700,23650,23700,23650,60
|
||||
20241118,134400,1380937450,23650,23700,23700,23650,3
|
||||
20241118,134300,1380866400,23650,23650,23650,23650,2
|
||||
20241118,134200,1380819100,23700,23650,23700,23650,5
|
||||
20241118,134100,1380700650,23650,23650,23650,23650,1
|
||||
20241118,134000,1380677000,23650,23700,23700,23650,112
|
||||
20241118,133900,1378022650,23650,23650,23650,23650,16
|
||||
20241118,133800,1377644250,23700,23700,23700,23700,0
|
||||
20241118,133700,1377644250,23700,23700,23700,23650,293
|
||||
20241118,133600,1370700200,23700,23700,23700,23700,1
|
||||
20241118,133500,1370676500,23750,23750,23750,23750,4
|
||||
20241118,133400,1370581500,23700,23750,23750,23700,14
|
||||
20241118,133300,1370249050,23700,23700,23750,23700,3
|
||||
20241118,133200,1370177900,23750,23750,23750,23750,0
|
||||
20241118,133100,1370177900,23750,23750,23750,23750,1
|
||||
20241118,133000,1370154150,23700,23700,23700,23700,40
|
||||
20241118,132900,1369206150,23700,23750,23750,23700,7
|
||||
20241118,132800,1369040000,23750,23700,23750,23700,5
|
||||
20241118,132700,1368921300,23700,23700,23700,23700,6
|
||||
20241118,132600,1368779100,23750,23700,23750,23700,3
|
||||
20241118,132500,1368707950,23650,23750,23750,23650,2709
|
||||
20241118,132400,1304611050,23800,23800,23800,23800,1
|
||||
20241118,132300,1304587250,23800,23750,23800,23750,40
|
||||
20241118,132200,1303637100,23750,23700,23750,23700,371
|
||||
20241118,132100,1294825950,23750,23750,23750,23750,5
|
||||
20241118,132000,1294707200,23750,23750,23750,23750,202
|
||||
20241118,131900,1289909700,23700,23700,23750,23700,8
|
||||
20241118,131800,1289720000,23700,23700,23700,23700,362
|
||||
20241118,131700,1281140600,23750,23700,23750,23700,5
|
||||
20241118,131600,1281021900,23700,23700,23700,23700,142
|
||||
20241118,131500,1277656500,23750,23750,23750,23750,6
|
||||
20241118,131400,1277514000,23700,23700,23700,23700,4
|
||||
20241118,131300,1277419200,23700,23750,23750,23700,502
|
||||
20241118,131200,1265521700,23750,23750,23750,23750,3
|
||||
20241118,131100,1265450450,23750,23700,23750,23700,85
|
||||
20241118,131000,1263432350,23700,23700,23700,23700,39
|
||||
20241118,130900,1262508050,23750,23750,23750,23750,3
|
||||
20241118,130800,1262436800,23750,23750,23750,23750,60
|
||||
20241118,130700,1261011800,23750,23750,23750,23750,18
|
||||
20241118,130600,1260584300,23700,23700,23750,23700,15
|
||||
20241118,130500,1260228200,23700,23750,23750,23700,21
|
||||
20241118,130400,1259729500,23800,23750,23800,23750,202
|
||||
20241118,130300,1254931900,23750,23750,23750,23750,332
|
||||
20241118,130200,1247046900,23700,23750,23750,23700,292
|
||||
20241118,130100,1240112000,23750,23750,23750,23750,14
|
||||
20241118,130000,1239779500,23750,23750,23750,23700,26
|
||||
20241118,125900,1239162950,23700,23700,23700,23700,2
|
||||
20241118,125800,1239115550,23700,23750,23750,23700,22
|
||||
20241118,125700,1238594000,23750,23750,23750,23700,19
|
||||
20241118,125600,1238142850,23750,23750,23750,23750,9
|
||||
20241118,125500,1237929100,23750,23750,23750,23700,4
|
||||
20241118,125400,1237834150,23700,23750,23750,23700,19
|
||||
20241118,125300,1237382950,23750,23750,23750,23750,6
|
||||
20241118,125200,1237240450,23750,23750,23750,23750,5
|
||||
20241118,125100,1237121700,23700,23700,23700,23700,295
|
||||
20241118,125000,1230130200,23650,23700,23700,23650,16
|
||||
20241118,124900,1229751550,23700,23650,23700,23650,4
|
||||
20241118,124800,1229656800,23700,23650,23700,23650,13
|
||||
20241118,124700,1229349250,23650,23700,23700,23650,26
|
||||
20241118,124600,1228733900,23650,23650,23700,23650,282
|
||||
20241118,124500,1222062050,23700,23700,23700,23700,20
|
||||
20241118,124400,1221588050,23700,23700,23700,23700,15
|
||||
20241118,124300,1221232550,23650,23650,23650,23650,3
|
||||
20241118,124200,1221161600,23700,23650,23700,23650,86
|
||||
20241118,124100,1219127550,23700,23700,23700,23700,65
|
||||
20241118,124000,1217587050,23700,23750,23750,23700,78
|
||||
20241118,123900,1215738400,23700,23700,23700,23700,92
|
||||
20241118,123800,1213558000,23700,23700,23700,23700,21
|
||||
20241118,123700,1213060300,23700,23700,23700,23700,430
|
||||
20241118,123600,1202869300,23700,23750,23750,23700,3
|
||||
20241118,123500,1202798150,23750,23650,23750,23650,155
|
||||
20241118,123400,1199126150,23650,23650,23650,23650,1
|
||||
20241118,123300,1199102500,23700,23700,23700,23700,39
|
||||
20241118,123200,1198178200,23700,23750,23750,23700,1254
|
||||
20241118,123100,1168449250,23750,23750,23800,23750,22
|
||||
20241118,123000,1167926700,23750,23800,23800,23750,1035
|
||||
20241118,122900,1143343850,23750,23750,23750,23750,1
|
||||
20241118,122800,1143320100,23800,23750,23800,23750,7
|
||||
20241118,122700,1143153750,23750,23800,23800,23750,26
|
||||
20241118,122600,1142535750,23750,23750,23800,23750,100
|
||||
20241118,122500,1140160700,23750,23750,23800,23750,160
|
||||
20241118,122400,1136353700,23800,23800,23800,23750,9
|
||||
20241118,122300,1136139550,23750,23800,23800,23750,5
|
||||
20241118,122200,1136020600,23800,23800,23800,23800,6
|
||||
20241118,122100,1135877800,23800,23750,23800,23750,18
|
||||
20241118,122000,1135449550,23800,23800,23800,23800,5
|
||||
20241118,121900,1135330550,23800,23800,23800,23800,21
|
||||
20241118,121800,1134830750,23750,23750,23750,23750,56
|
||||
20241118,121700,1133500750,23800,23750,23800,23750,23
|
||||
20241118,121600,1132953450,23750,23850,23850,23750,416
|
||||
20241118,121500,1123053400,23850,23800,23850,23800,106
|
||||
20241118,121400,1120530400,23800,23800,23800,23800,0
|
||||
20241118,121300,1120530400,23800,23850,23850,23800,9
|
||||
20241118,121200,1120316100,23800,23800,23800,23800,3
|
||||
20241118,121100,1120244700,23800,23850,23850,23800,22
|
||||
20241118,121000,1119720450,23800,23800,23850,23800,59
|
||||
20241118,120900,1118313550,23800,23800,23800,23800,24
|
||||
20241118,120800,1117742350,23850,23800,23850,23800,2
|
||||
20241118,120700,1117694700,23800,23800,23800,23800,33
|
||||
20241118,120600,1116909300,23800,23800,23850,23800,17
|
||||
20241118,120500,1116504400,23800,23800,23800,23750,676
|
||||
20241118,120400,1100416400,23800,23800,23800,23800,32
|
||||
20241118,120300,1099654800,23800,23750,23800,23750,104
|
||||
20241118,120200,1097184600,23750,23850,23850,23750,130
|
||||
20241118,120100,1094095700,23800,23850,23850,23800,16
|
||||
20241118,120000,1093714750,23850,23850,23850,23850,10
|
||||
20241118,115900,1093476250,23850,23850,23850,23850,11
|
||||
20241118,115800,1093213900,23850,23850,23850,23800,604
|
||||
20241118,115700,1078838550,23800,23850,23850,23800,129
|
||||
20241118,115600,1075762700,23850,23850,23850,23850,0
|
||||
20241118,115500,1075762700,23850,23850,23900,23850,3
|
||||
20241118,115400,1075691100,23850,23800,23850,23800,3
|
||||
20241118,115300,1075619650,23800,23850,23900,23800,73
|
||||
20241118,115200,1073879400,23850,23850,23850,23850,2
|
||||
20241118,115100,1073831700,23850,23800,23850,23750,257
|
||||
20241118,115000,1067706900,23800,23850,23850,23800,239
|
||||
20241118,114900,1062013550,23850,23850,23850,23800,2345
|
||||
20241118,114800,1006135300,23850,23850,23850,23800,535
|
||||
20241118,114700,993376350,23900,23850,23900,23850,25
|
||||
20241118,114600,992779950,23850,23900,23900,23850,156
|
||||
20241118,114500,989059100,23900,23900,23900,23900,0
|
||||
20241118,114400,989059100,23900,23900,23900,23850,4
|
||||
20241118,114300,988963550,23900,23900,23900,23900,7
|
||||
20241118,114200,988796250,23850,23900,23900,23850,27
|
||||
20241118,114100,988152050,23850,23850,23850,23850,1
|
||||
20241118,114000,988128200,23900,23900,23900,23900,10
|
||||
20241118,113900,987889200,23900,23900,23950,23900,551
|
||||
20241118,113800,974720200,23900,23900,23900,23900,16
|
||||
20241118,113700,974337800,23950,23950,23950,23950,1
|
||||
20241118,113600,974313850,23950,23900,23950,23850,274
|
||||
20241118,113500,967765200,23950,23950,23950,23950,140
|
||||
20241118,113400,964412200,23950,23950,23950,23950,100
|
||||
20241118,113300,962017200,23950,24000,24000,23950,6
|
||||
20241118,113200,961873300,23950,23950,23950,23950,0
|
||||
20241118,113100,961873300,23950,23950,23950,23900,43
|
||||
20241118,113000,960843500,24000,23950,24000,23950,3
|
||||
20241118,112900,960771600,23950,24000,24000,23950,183
|
||||
20241118,112800,956388650,24000,23950,24000,23950,4
|
||||
20241118,112700,956292750,23950,23950,23950,23950,174
|
||||
20241118,112600,952125450,23950,23900,23950,23900,7
|
||||
20241118,112500,951957900,23900,23950,23950,23900,5
|
||||
20241118,112400,951838250,23950,23950,23950,23950,81
|
||||
20241118,112300,949898300,23950,24000,24000,23950,4
|
||||
20241118,112200,949802350,24000,24000,24000,24000,131
|
||||
20241118,112100,946658350,24000,24000,24000,24000,2
|
||||
20241118,112000,946610350,24000,24000,24000,24000,37
|
||||
20241118,111900,945722350,23950,23950,24000,23950,623
|
||||
20241118,111800,930801350,23950,23950,23950,23950,0
|
||||
20241118,111700,930801350,23950,23950,23950,23950,1
|
||||
20241118,111600,930777400,23900,23900,23900,23900,3
|
||||
20241118,111500,930705700,23950,23950,23950,23950,1
|
||||
20241118,111400,930681750,23900,23850,23900,23850,743
|
||||
20241118,111300,912924100,23900,23900,23900,23850,12
|
||||
20241118,111200,912637350,23850,23900,23900,23850,193
|
||||
20241118,111100,908033900,23900,23900,23900,23900,132
|
||||
20241118,111000,904879100,23900,23950,23950,23900,802
|
||||
20241118,110900,885711200,24000,24000,24000,24000,13
|
||||
20241118,110800,885399200,24000,23900,24000,23900,4
|
||||
20241118,110700,885303400,24000,23950,24000,23950,47
|
||||
20241118,110600,884175650,24000,24000,24000,24000,1
|
||||
20241118,110500,884151650,24000,23950,24000,23900,57
|
||||
20241118,110400,882788300,23950,24000,24000,23950,2
|
||||
20241118,110300,882740350,23950,23950,23950,23950,31
|
||||
20241118,110200,881997900,23950,24000,24000,23950,15
|
||||
20241118,110100,881637950,23950,23950,23950,23950,55
|
||||
20241118,110000,880320700,23950,23950,23950,23950,3
|
||||
20241118,105900,880248850,24000,24000,24000,24000,32
|
||||
20241118,105800,879480850,24000,24000,24000,24000,104
|
||||
20241118,105700,876984850,24000,23950,24000,23900,69
|
||||
20241118,105600,875332000,23950,23950,23950,23950,802
|
||||
20241118,105500,856124100,23950,24000,24000,23950,14
|
||||
20241118,105400,855788750,24000,24000,24000,24000,1
|
||||
20241118,105300,855764750,24000,24050,24050,24000,559
|
||||
20241118,105200,842348700,24000,24000,24050,24000,116
|
||||
20241118,105100,839559550,24000,23950,24050,23950,180
|
||||
20241118,105000,835240050,24000,23900,24000,23900,43
|
||||
20241118,104900,834211950,23950,23950,23950,23950,11
|
||||
20241118,104800,833948500,23950,23950,23950,23950,12
|
||||
20241118,104700,833661100,23950,23950,23950,23950,0
|
||||
20241118,104600,833661100,23950,23950,24000,23950,1499
|
||||
20241118,104500,797760000,24000,24000,24050,24000,6
|
||||
20241118,104400,797615950,24000,24000,24000,24000,102
|
||||
20241118,104300,795167950,24000,24000,24000,24000,54
|
||||
20241118,104200,793871950,24000,24000,24000,24000,186
|
||||
20241118,104100,789407950,24000,24000,24000,24000,55
|
||||
20241118,104000,788087950,24000,24000,24000,23950,291
|
||||
20241118,103900,781104750,24000,24000,24000,24000,11
|
||||
20241118,103800,780840750,24000,23950,24000,23950,24
|
||||
20241118,103700,780265800,23950,24000,24000,23950,13
|
||||
20241118,103600,779954400,24000,23950,24000,23950,305
|
||||
20241118,103500,772649350,23950,24000,24000,23950,434
|
||||
20241118,103400,762255000,23950,24000,24000,23950,73
|
||||
20241118,103300,760504050,24000,24050,24050,24000,616
|
||||
20241118,103200,745719500,24000,24000,24000,24000,24
|
||||
20241118,103100,745143500,24050,24050,24050,24050,3
|
||||
20241118,103000,745071350,24050,24000,24050,24000,13
|
||||
20241118,102900,744759300,24000,24000,24000,24000,21
|
||||
20241118,102800,744255300,24050,24000,24050,24000,171
|
||||
20241118,102700,740146050,24050,24050,24050,24050,167
|
||||
20241118,102600,736129700,24000,24100,24100,24000,20
|
||||
20241118,102500,735648800,24100,24100,24100,24100,129
|
||||
20241118,102400,732539900,24050,24100,24100,24050,531
|
||||
20241118,102300,719743200,24050,24050,24100,24050,5
|
||||
20241118,102200,719622800,24050,23950,24050,23950,1491
|
||||
20241118,102100,683834650,24000,23950,24000,23950,3
|
||||
20241118,102000,683762750,24000,24000,24000,24000,51
|
||||
20241118,101900,682538750,23950,23950,24000,23950,18
|
||||
20241118,101800,682107400,23950,23950,23950,23950,250
|
||||
20241118,101700,676119900,23950,23900,23950,23900,125
|
||||
20241118,101600,673132250,23900,23850,23900,23850,4
|
||||
20241118,101500,673036700,23900,23900,23950,23900,203
|
||||
20241118,101400,668184950,23950,23950,23950,23950,18
|
||||
20241118,101300,667753850,23950,23950,23950,23950,1
|
||||
20241118,101200,667729900,23950,23950,23950,23900,925
|
||||
20241118,101100,645607100,23900,24000,24000,23900,1032
|
||||
20241118,101000,620891200,24000,24000,24000,24000,573
|
||||
20241118,100900,607139200,24000,24000,24000,24000,18
|
||||
20241118,100800,606707200,24100,24050,24100,24050,2
|
||||
20241118,100700,606659050,24000,23950,24000,23950,1293
|
||||
20241118,100600,575628450,24000,24000,24100,24000,878
|
||||
20241118,100500,554556100,24000,24100,24100,24000,43
|
||||
20241118,100400,553523800,24050,24000,24050,24000,2
|
||||
20241118,100300,553475750,24000,24050,24050,24000,205
|
||||
20241118,100200,548555500,24050,24000,24050,24000,1182
|
||||
20241118,100100,520153800,24000,23950,24000,23950,19
|
||||
20241118,100000,519698650,24000,23950,24000,23950,18
|
||||
20241118,095900,519266900,23950,23950,24000,23950,204
|
||||
20241118,095800,514381000,23950,24000,24000,23950,34
|
||||
20241118,095700,513565100,24000,24000,24000,24000,55
|
||||
20241118,095600,512245100,24000,23950,24000,23950,58
|
||||
20241118,095500,510853900,24000,24050,24050,24000,457
|
||||
20241118,095400,499870650,24050,24000,24050,24000,38
|
||||
20241118,095300,498958600,24050,24000,24050,24000,154
|
||||
20241118,095200,495255100,24050,24050,24100,24050,319
|
||||
20241118,095100,487567300,24000,24050,24050,24000,642
|
||||
20241118,095000,472157400,24050,24000,24050,24000,28
|
||||
20241118,094900,471484100,24050,24050,24050,24050,181
|
||||
20241118,094800,467131050,24000,24050,24050,24000,33
|
||||
20241118,094700,466338250,24000,24000,24050,24000,881
|
||||
20241118,094600,445150350,24000,23950,24000,23950,157
|
||||
20241118,094500,441382400,23950,23950,23950,23950,38
|
||||
20241118,094400,440472300,23950,24000,24000,23950,229
|
||||
20241118,094300,434976350,24000,24000,24000,24000,950
|
||||
20241118,094200,412176350,24050,24050,24050,24050,456
|
||||
20241118,094100,401209550,24050,24050,24100,24050,417
|
||||
20241118,094000,391180550,24050,24100,24100,24050,12
|
||||
20241118,093900,390891700,24100,24050,24100,24050,26
|
||||
20241118,093800,390265200,24100,24000,24100,24000,168
|
||||
20241118,093700,386227100,24050,24050,24050,24050,4
|
||||
20241118,093600,386130900,24000,24000,24000,24000,2
|
||||
20241118,093500,386082900,24050,23950,24050,23950,1074
|
||||
20241118,093400,360353200,24050,24000,24050,24000,158
|
||||
20241118,093300,356561100,24000,23950,24000,23950,783
|
||||
20241118,093200,337794200,23950,24100,24150,23950,1731
|
||||
20241118,093100,296108950,24100,24000,24100,24000,1421
|
||||
20241118,093000,261915850,23950,24000,24000,23950,85
|
||||
20241118,092900,259875900,24000,23950,24000,23950,208
|
||||
20241118,092800,254884000,23950,23950,23950,23900,254
|
||||
20241118,092700,248803200,23950,23900,23950,23900,48
|
||||
20241118,092600,247653650,23900,23900,23900,23900,292
|
||||
20241118,092500,240674850,23900,23900,23950,23900,24
|
||||
20241118,092400,240100250,23900,23900,23900,23900,549
|
||||
20241118,092300,226979150,23900,23900,23900,23900,0
|
||||
20241118,092200,226979150,23900,23900,23900,23900,36
|
||||
20241118,092100,226118750,23900,23850,23900,23850,140
|
||||
20241118,092000,222773550,23900,23900,23900,23900,496
|
||||
20241118,091900,210919150,23900,23900,23900,23800,467
|
||||
20241118,091800,199758000,23900,23800,23900,23800,242
|
||||
20241118,091700,193983100,23750,23700,23800,23700,155
|
||||
20241118,091600,190301300,23700,23650,23700,23650,763
|
||||
20241118,091500,172221750,23600,23600,23600,23600,1001
|
||||
20241118,091400,148598150,23600,23550,23600,23550,249
|
||||
20241118,091300,142730850,23500,23550,23550,23500,27
|
||||
20241118,091200,142095100,23550,23600,23600,23500,2449
|
||||
20241118,091100,84335500,23600,23600,23650,23600,330
|
||||
20241118,091000,76536000,23600,23600,23650,23600,189
|
||||
20241118,090900,72073050,23600,23650,23650,23600,196
|
||||
20241118,090800,67447350,23600,23600,23600,23600,21
|
||||
20241118,090700,66951750,23600,23600,23700,23550,137
|
||||
20241118,090600,63714900,23600,23650,23650,23600,464
|
||||
20241118,090500,52764450,23600,23650,23750,23600,412
|
||||
20241118,090400,43033350,23750,23650,23750,23550,1109
|
||||
20241118,090300,16893200,23650,23700,23700,23650,220
|
||||
20241118,090200,11684200,23700,23700,23700,23700,12
|
||||
20241118,090100,11399800,23700,23800,23800,23700,79
|
||||
20241118,090000,9523750,23750,23750,23750,23750,401
|
||||
|
Reference in New Issue
Block a user