Update 2024-11-18 2710 candle_min
This commit is contained in:
581
003490/min/candle-20241118.csv
Normal file
581
003490/min/candle-20241118.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183900,24438969300,24200,24200,24200,24200,70089
|
||||
20241118,183800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,183700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,183600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,183500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,183400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,183300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,183200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,183100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,183000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,182900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,182800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,182700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,182600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,182500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,182400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,182300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,182200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,182100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,182000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,181900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,181800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,181700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,181600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,181500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,181400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,181300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,181200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,181100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,181000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,180900,24438969300,24200,24200,24200,24200,70089
|
||||
20241118,180800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,180700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,180600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,180500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,180400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,180300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,180200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,180100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,180000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,175900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,175800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,175700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,175600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,175500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,175400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,175300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,175200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,175100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,175000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,174900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,174800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,174700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,174600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,174500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,174400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,174300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,174200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,174100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,174000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,173900,24438969300,24200,24200,24200,24200,70089
|
||||
20241118,173800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,173700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,173600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,173500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,173400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,173300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,173200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,173100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,173000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,172900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,172800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,172700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,172600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,172500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,172400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,172300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,172200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,172100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,172000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,171900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,171800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,171700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,171600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,171500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,171400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,171300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,171200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,171100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,171000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,170900,24438969300,24200,24200,24200,24200,70089
|
||||
20241118,170800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,170700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,170600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,170500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,170400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,170300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,170200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,170100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,170000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,165900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,165800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,165700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,165600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,165500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,165400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,165300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,165200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,165100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,165000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,164900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,164800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,164700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,164600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,164500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,164400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,164300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,164200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,164100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,164000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,163900,24438969300,24200,24200,24200,24200,70089
|
||||
20241118,163800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,163700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,163600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,163500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,163400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,163300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,163200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,163100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,163000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,162900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,162800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,162700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,162600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,162500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,162400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,162300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,162200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,162100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,162000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,161900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,161800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,161700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,161600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,161500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,161400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,161300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,161200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,161100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,161000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,160900,24438969300,24200,24200,24200,24200,70089
|
||||
20241118,160800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,160700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,160600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,160500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,160400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,160300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,160200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,160100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,160000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,155900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,155800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,155700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,155600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,155500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,155400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,155300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,155200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,155100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,155000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,154900,24438969300,24200,24200,24200,24200,0
|
||||
20241118,154800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,154700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,154600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,154500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,154400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,154300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,154200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,154100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,154000,24438969300,24200,24200,24200,24200,0
|
||||
20241118,153900,24438969300,24200,24200,24200,24200,70089
|
||||
20241118,153800,24438969300,24200,24200,24200,24200,0
|
||||
20241118,153700,24438969300,24200,24200,24200,24200,0
|
||||
20241118,153600,24438969300,24200,24200,24200,24200,0
|
||||
20241118,153500,24438969300,24200,24200,24200,24200,0
|
||||
20241118,153400,24438969300,24200,24200,24200,24200,0
|
||||
20241118,153300,24438969300,24200,24200,24200,24200,0
|
||||
20241118,153200,24438969300,24200,24200,24200,24200,0
|
||||
20241118,153100,24438969300,24200,24200,24200,24200,0
|
||||
20241118,153000,24438969300,24200,24200,24200,24200,70089
|
||||
20241118,152900,22742815500,24200,24200,24200,24200,0
|
||||
20241118,152800,22742815500,24200,24200,24200,24200,0
|
||||
20241118,152700,22742815500,24200,24200,24200,24200,0
|
||||
20241118,152600,22742815500,24200,24200,24200,24200,0
|
||||
20241118,152500,22742815500,24200,24200,24200,24200,0
|
||||
20241118,152400,22742815500,24200,24200,24200,24200,0
|
||||
20241118,152300,22742815500,24200,24200,24200,24200,0
|
||||
20241118,152200,22742815500,24200,24200,24200,24200,0
|
||||
20241118,152100,22742815500,24200,24200,24200,24200,0
|
||||
20241118,152000,22742815500,24200,24200,24200,24200,0
|
||||
20241118,151900,22742815500,24200,24150,24200,24150,6135
|
||||
20241118,151800,22594396800,24200,24200,24200,24150,5167
|
||||
20241118,151700,22469561550,24150,24200,24250,24150,1492
|
||||
20241118,151600,22433475450,24200,24250,24250,24150,16576
|
||||
20241118,151500,22032309450,24250,24250,24250,24200,2089
|
||||
20241118,151400,21981656600,24250,24200,24250,24200,1980
|
||||
20241118,151300,21933654050,24200,24200,24250,24200,1325
|
||||
20241118,151200,21901562050,24200,24250,24250,24200,2006
|
||||
20241118,151100,21852951300,24250,24200,24250,24200,2003
|
||||
20241118,151000,21804396850,24250,24200,24250,24200,2184
|
||||
20241118,150900,21751448450,24200,24250,24250,24200,1628
|
||||
20241118,150800,21711975350,24200,24200,24250,24200,1703
|
||||
20241118,150700,21670686700,24250,24200,24250,24200,2060
|
||||
20241118,150600,21620770200,24200,24200,24200,24150,2428
|
||||
20241118,150500,21562017100,24200,24200,24250,24150,4294
|
||||
20241118,150400,21458057850,24200,24200,24250,24150,2742
|
||||
20241118,150300,21391718850,24150,24200,24200,24150,3073
|
||||
20241118,150200,21317358300,24200,24200,24200,24150,2201
|
||||
20241118,150100,21264103550,24200,24200,24200,24150,1358
|
||||
20241118,150000,21231241850,24200,24200,24200,24150,2187
|
||||
20241118,145900,21178328650,24200,24200,24200,24150,2100
|
||||
20241118,145800,21127522000,24200,24200,24200,24150,1556
|
||||
20241118,145700,21089879700,24200,24200,24200,24150,3213
|
||||
20241118,145600,21012177400,24200,24200,24200,24150,1905
|
||||
20241118,145500,20966091000,24200,24200,24200,24150,2118
|
||||
20241118,145400,20914844350,24200,24150,24200,24150,1098
|
||||
20241118,145300,20888281850,24150,24150,24200,24150,1728
|
||||
20241118,145200,20846481550,24200,24150,24200,24150,1510
|
||||
20241118,145100,20809947400,24150,24200,24200,24150,1688
|
||||
20241118,145000,20769108250,24200,24200,24200,24150,2395
|
||||
20241118,144900,20711191350,24200,24200,24200,24150,3528
|
||||
20241118,144800,20625841150,24250,24200,24250,24150,6629
|
||||
20241118,144700,20465400200,24200,24200,24200,24150,2554
|
||||
20241118,144600,20403603200,24200,24200,24200,24150,6059
|
||||
20241118,144500,20257013150,24200,24200,24200,24150,5965
|
||||
20241118,144400,20112672600,24200,24150,24200,24150,2599
|
||||
20241118,144300,20049832400,24150,24200,24200,24150,2081
|
||||
20241118,144200,19999493800,24200,24200,24200,24150,1075
|
||||
20241118,144100,19973494650,24200,24150,24200,24150,2075
|
||||
20241118,144000,19923292450,24200,24150,24200,24150,1739
|
||||
20241118,143900,19881221350,24150,24200,24200,24150,1628
|
||||
20241118,143800,19841840650,24200,24200,24200,24150,1622
|
||||
20241118,143700,19802600900,24200,24200,24200,24150,4709
|
||||
20241118,143600,19688783750,24200,24200,24200,24150,1669
|
||||
20241118,143500,19648403750,24150,24200,24200,24150,1241
|
||||
20241118,143400,19618397950,24200,24200,24200,24150,2408
|
||||
20241118,143300,19560156850,24200,24200,24200,24150,1799
|
||||
20241118,143200,19516636050,24200,24150,24200,24150,939
|
||||
20241118,143100,19493931650,24200,24200,24200,24150,1581
|
||||
20241118,143000,19455682400,24200,24200,24200,24150,1862
|
||||
20241118,142900,19410635100,24150,24200,24200,24150,1001
|
||||
20241118,142800,19386421750,24200,24200,24200,24150,1758
|
||||
20241118,142700,19343888950,24200,24200,24200,24150,2169
|
||||
20241118,142600,19291436350,24200,24200,24200,24150,2002
|
||||
20241118,142500,19242998100,24150,24200,24200,24150,1727
|
||||
20241118,142400,19201224200,24200,24150,24200,24100,16760
|
||||
20241118,142300,18796394700,24150,24150,24150,24100,1159
|
||||
20241118,142200,18768417450,24150,24150,24150,24100,1525
|
||||
20241118,142100,18731604200,24100,24150,24150,24100,1219
|
||||
20241118,142000,18702189400,24100,24100,24150,24100,1674
|
||||
20241118,141900,18661773350,24150,24150,24150,24100,2535
|
||||
20241118,141800,18600602450,24100,24150,24150,24100,2122
|
||||
20241118,141700,18549404850,24100,24150,24150,24100,1924
|
||||
20241118,141600,18502967700,24100,24150,24150,24100,1199
|
||||
20241118,141500,18474026700,24100,24100,24150,24050,4168
|
||||
20241118,141400,18373592250,24100,24100,24100,24050,2391
|
||||
20241118,141300,18315976850,24100,24100,24100,24050,4015
|
||||
20241118,141200,18219280950,24050,24100,24100,24050,1829
|
||||
20241118,141100,18175206700,24100,24100,24100,24050,2501
|
||||
20241118,141000,18114948600,24100,24100,24100,24050,1437
|
||||
20241118,140900,18080359600,24100,24050,24150,24050,2450
|
||||
20241118,140800,18021311050,24050,24100,24150,24050,2901
|
||||
20241118,140700,17951382650,24100,24050,24150,24050,1724
|
||||
20241118,140600,17909796400,24100,24150,24150,24050,1617
|
||||
20241118,140500,17870776250,24150,24050,24150,24000,2773
|
||||
20241118,140400,17804029950,24050,24050,24100,24000,1524
|
||||
20241118,140300,17767337450,24000,24000,24100,24000,2582
|
||||
20241118,140200,17705237550,24050,24050,24100,24000,1570
|
||||
20241118,140100,17667429250,24050,24050,24100,24050,1549
|
||||
20241118,140000,17630148450,24100,24100,24100,24000,2209
|
||||
20241118,135900,17576952950,24100,24050,24100,24050,1660
|
||||
20241118,135800,17536961300,24050,24100,24100,24050,1334
|
||||
20241118,135700,17504838500,24100,24050,24100,24050,1452
|
||||
20241118,135600,17469874500,24100,24050,24100,24050,1197
|
||||
20241118,135500,17441031350,24050,24100,24100,24050,1707
|
||||
20241118,135400,17399904650,24100,24050,24100,24050,1286
|
||||
20241118,135300,17368932150,24100,24100,24100,24000,1214
|
||||
20241118,135200,17339699350,24050,24050,24100,24000,1907
|
||||
20241118,135100,17293796150,24050,24050,24100,24050,884
|
||||
20241118,135000,17272507050,24050,24050,24100,24050,1394
|
||||
20241118,134900,17238936700,24050,24050,24100,24000,1838
|
||||
20241118,134800,17194674500,24050,24100,24100,24050,1179
|
||||
20241118,134700,17166273000,24050,24100,24100,24000,1607
|
||||
20241118,134600,17127598200,24050,24050,24100,24050,2310
|
||||
20241118,134500,17071943350,24050,24100,24100,24000,1320
|
||||
20241118,134400,17040215750,24100,24050,24100,24000,1334
|
||||
20241118,134300,17008112950,24050,24050,24100,24000,1881
|
||||
20241118,134200,16962843600,24100,24100,24100,24000,1407
|
||||
20241118,134100,16928986450,24050,24050,24100,24000,1532
|
||||
20241118,134000,16892144600,24050,24100,24100,24050,3787
|
||||
20241118,133900,16801008000,24100,24100,24150,24050,1884
|
||||
20241118,133800,16755614250,24100,24050,24150,24050,622
|
||||
20241118,133700,16740632700,24150,24150,24150,24050,1865
|
||||
20241118,133600,16695635000,24100,24100,24150,24050,1749
|
||||
20241118,133500,16653498550,24050,24150,24150,24050,1987
|
||||
20241118,133400,16605640150,24150,24150,24150,24050,1612
|
||||
20241118,133300,16566759700,24150,24100,24150,24100,1398
|
||||
20241118,133200,16533030450,24050,24100,24150,24050,1200
|
||||
20241118,133100,16504071600,24100,24100,24150,24050,1996
|
||||
20241118,133000,16455997850,24050,24150,24150,24050,1419
|
||||
20241118,132900,16421778150,24150,24100,24150,24050,1223
|
||||
20241118,132800,16392289950,24100,24150,24150,24050,1455
|
||||
20241118,132700,16357199800,24150,24100,24150,24100,2626
|
||||
20241118,132600,16293867100,24100,24100,24150,24100,1328
|
||||
20241118,132500,16261824750,24150,24150,24150,24100,1099
|
||||
20241118,132400,16235294550,24100,24100,24150,24050,2401
|
||||
20241118,132300,16177467950,24050,24100,24100,24050,1547
|
||||
20241118,132200,16140201100,24100,24050,24100,24050,1413
|
||||
20241118,132100,16106161650,24050,24100,24100,24050,1523
|
||||
20241118,132000,16069465700,24100,24100,24150,24050,1113
|
||||
20241118,131900,16042655700,24100,24100,24150,24050,1813
|
||||
20241118,131800,15998930650,24100,24100,24150,24100,3512
|
||||
20241118,131700,15914225600,24100,24150,24150,24100,1964
|
||||
20241118,131600,15866805300,24150,24150,24150,24100,1679
|
||||
20241118,131500,15826273100,24150,24150,24150,24100,5016
|
||||
20241118,131400,15705159350,24150,24150,24150,24100,3268
|
||||
20241118,131300,15626251000,24150,24150,24150,24100,1647
|
||||
20241118,131200,15586515400,24150,24150,24150,24100,2095
|
||||
20241118,131100,15535940550,24150,24050,24150,24050,2044
|
||||
20241118,131000,15486648500,24100,24150,24150,24100,1311
|
||||
20241118,130900,15455008100,24100,24100,24150,24050,1317
|
||||
20241118,130800,15423279400,24100,24100,24100,24050,1343
|
||||
20241118,130700,15390922100,24050,24100,24100,24050,1252
|
||||
20241118,130600,15360754100,24100,24100,24150,24050,2591
|
||||
20241118,130500,15298258850,24100,24100,24150,24100,1969
|
||||
20241118,130400,15250749200,24100,24150,24150,24100,1473
|
||||
20241118,130300,15215208550,24150,24100,24150,24100,1578
|
||||
20241118,130200,15177114750,24100,24150,24150,24100,2023
|
||||
20241118,130100,15128282250,24100,24100,24150,24100,2019
|
||||
20241118,130000,15079584900,24100,24100,24150,24050,4629
|
||||
20241118,125900,14967978350,24050,24100,24100,24050,1588
|
||||
20241118,125800,14929725150,24100,24100,24100,24050,3649
|
||||
20241118,125700,14841808650,24050,24100,24100,24050,1354
|
||||
20241118,125600,14809193150,24100,24000,24100,24000,3954
|
||||
20241118,125500,14714065050,24050,23950,24050,23950,2164
|
||||
20241118,125400,14662081200,24000,23950,24050,23950,2391
|
||||
20241118,125300,14604708850,23950,24000,24000,23950,946
|
||||
20241118,125200,14582014750,24000,24000,24000,23950,1572
|
||||
20241118,125100,14544294300,23950,24000,24000,23950,1341
|
||||
20241118,125000,14512126200,24000,24000,24000,23950,820
|
||||
20241118,124900,14492456450,24000,24050,24050,23950,1363
|
||||
20241118,124800,14459721750,24050,24000,24050,24000,1373
|
||||
20241118,124700,14426753450,24000,24050,24050,24000,911
|
||||
20241118,124600,14404852250,24050,24000,24050,24000,1417
|
||||
20241118,124500,14370825350,24000,24050,24050,24000,1064
|
||||
20241118,124400,14345250650,24000,24050,24050,24000,1096
|
||||
20241118,124300,14318904800,24050,24050,24050,24000,1186
|
||||
20241118,124200,14290433150,24050,24000,24050,23950,1680
|
||||
20241118,124100,14250092600,24000,23950,24000,23950,1550
|
||||
20241118,124000,14212937850,23950,23950,24000,23950,1216
|
||||
20241118,123900,14183777900,23950,23950,24000,23950,840
|
||||
20241118,123800,14163626300,23950,23950,24000,23950,927
|
||||
20241118,123700,14141394450,23950,24050,24050,23950,847
|
||||
20241118,123600,14121037900,24050,24000,24050,24000,3026
|
||||
20241118,123500,14048382400,24000,24050,24050,24000,1221
|
||||
20241118,123400,14019036400,24050,24050,24050,23950,2137
|
||||
20241118,123300,13967749900,24000,24050,24050,24000,1063
|
||||
20241118,123200,13942208500,24000,24000,24050,24000,1857
|
||||
20241118,123100,13897620050,24000,24000,24000,23950,2422
|
||||
20241118,123000,13839508150,23950,24000,24050,23950,14609
|
||||
20241118,122900,13488793650,23950,23950,24000,23950,750
|
||||
20241118,122800,13470803650,23950,24000,24000,23950,1395
|
||||
20241118,122700,13437344650,24000,23950,24000,23950,1096
|
||||
20241118,122600,13411058150,23950,24000,24000,23950,715
|
||||
20241118,122500,13393907100,24000,24000,24000,23950,929
|
||||
20241118,122400,13371619250,23950,23950,24000,23950,7758
|
||||
20241118,122300,13185684800,23950,23950,23950,23900,1246
|
||||
20241118,122200,13155851100,24000,24000,24000,23950,1942
|
||||
20241118,122100,13109308100,24000,24000,24000,23950,1185
|
||||
20241118,122000,13080914550,23950,24000,24000,23950,2992
|
||||
20241118,121900,13009220400,23950,24000,24000,23950,1441
|
||||
20241118,121800,12974673300,24000,24000,24000,23950,774
|
||||
20241118,121700,12956105900,24000,23950,24000,23950,1160
|
||||
20241118,121600,12928298650,23950,23950,24000,23950,1454
|
||||
20241118,121500,12893441600,23950,24000,24000,23950,1651
|
||||
20241118,121400,12853861450,24000,24000,24000,23950,676
|
||||
20241118,121300,12837640600,24000,24000,24050,24000,2777
|
||||
20241118,121200,12770962200,24050,24050,24050,24000,1079
|
||||
20241118,121100,12745027700,24050,24000,24050,24000,1152
|
||||
20241118,121000,12717345100,24050,24050,24100,24000,1156
|
||||
20241118,120900,12689538300,24000,24050,24100,24000,560
|
||||
20241118,120800,12676079500,24050,24000,24100,24000,2273
|
||||
20241118,120700,12621421000,24050,24000,24050,24000,1332
|
||||
20241118,120600,12589407200,24000,24050,24050,24000,1802
|
||||
20241118,120500,12546112650,24000,24050,24050,24000,1209
|
||||
20241118,120400,12517046900,24050,24000,24050,24000,830
|
||||
20241118,120300,12497104750,24050,24050,24050,24000,887
|
||||
20241118,120200,12475783700,24000,24050,24050,24000,1181
|
||||
20241118,120100,12447399450,24050,24050,24050,24000,909
|
||||
20241118,120000,12425546650,24000,24000,24050,24000,1235
|
||||
20241118,115900,12395867400,24000,24050,24050,24000,480
|
||||
20241118,115800,12384334650,24050,24050,24050,24000,820
|
||||
20241118,115700,12364618500,24050,24000,24050,24000,964
|
||||
20241118,115600,12341443950,24000,24050,24050,24000,1469
|
||||
20241118,115500,12306146350,24050,24000,24050,24000,16711
|
||||
20241118,115400,11904968900,24000,24000,24000,23950,1695
|
||||
20241118,115300,11864328500,23950,24000,24000,23950,1489
|
||||
20241118,115200,11828631700,23950,23950,24000,23950,888
|
||||
20241118,115100,11807336050,24000,24000,24000,23950,1105
|
||||
20241118,115000,11780832950,23950,23950,24000,23950,1121
|
||||
20241118,114900,11753943550,24000,24000,24000,23950,1177
|
||||
20241118,114800,11725716000,24000,24000,24000,23950,497
|
||||
20241118,114700,11713796050,23950,23950,24000,23900,3942
|
||||
20241118,114600,11619302150,23950,23950,23950,23900,1110
|
||||
20241118,114500,11592741650,23950,23950,23950,23900,1132
|
||||
20241118,114400,11565644500,23900,23950,23950,23900,1465
|
||||
20241118,114300,11530567150,23950,23900,23950,23900,842
|
||||
20241118,114200,11510409600,23950,23950,23950,23900,816
|
||||
20241118,114100,11490878050,23900,23900,23950,23900,1378
|
||||
20241118,114000,11457911150,23950,23900,23950,23900,717
|
||||
20241118,113900,11440747000,23900,23900,23950,23900,1249
|
||||
20241118,113800,11410864550,23900,23950,23950,23900,1048
|
||||
20241118,113700,11385775000,23950,23950,23950,23900,873
|
||||
20241118,113600,11364877000,23950,23950,23950,23900,346
|
||||
20241118,113500,11356601700,23950,23950,24000,23900,790
|
||||
20241118,113400,11337689500,23950,23950,24000,23900,2875
|
||||
20241118,113300,11268837450,23950,23950,24000,23900,3433
|
||||
20241118,113200,11186508550,23950,24000,24000,23950,1465
|
||||
20241118,113100,11151397000,24000,24000,24000,23950,1375
|
||||
20241118,113000,11118410950,24000,24000,24000,23950,1090
|
||||
20241118,112900,11092261350,23950,24000,24000,23950,1723
|
||||
20241118,112800,11050941550,23950,24000,24000,23950,1064
|
||||
20241118,112700,11025430950,23950,23950,24000,23950,1701
|
||||
20241118,112600,10984659350,23950,23950,24000,23950,645
|
||||
20241118,112500,10969198650,23950,24000,24000,23950,2006
|
||||
20241118,112400,10921082450,23950,23950,24000,23950,1057
|
||||
20241118,112300,10895735250,24000,24000,24000,23950,1423
|
||||
20241118,112200,10861599350,23950,23950,24000,23950,2506
|
||||
20241118,112100,10801551550,24000,24000,24000,23950,967
|
||||
20241118,112000,10778356550,23950,24000,24000,23950,922
|
||||
20241118,111900,10756249450,23950,23950,24000,23950,1781
|
||||
20241118,111800,10713557150,23950,24000,24000,23950,4265
|
||||
20241118,111700,10611368350,23950,24000,24000,23950,1201
|
||||
20241118,111600,10582564400,23950,24000,24000,23950,1730
|
||||
20241118,111500,10541070300,23950,24000,24000,23950,603
|
||||
20241118,111400,10526614250,24000,23950,24000,23950,1929
|
||||
20241118,111300,10480384650,23950,24000,24000,23950,885
|
||||
20241118,111200,10459158050,24000,23950,24000,23950,1143
|
||||
20241118,111100,10431755600,24000,24000,24000,23950,1012
|
||||
20241118,111000,10407482150,23950,23950,24000,23950,800
|
||||
20241118,110900,10388295950,24000,24000,24000,23950,969
|
||||
20241118,110800,10365050900,24000,23950,24000,23900,1200
|
||||
20241118,110700,10336317300,23900,23900,24000,23900,1317
|
||||
20241118,110600,10304787100,23900,23950,24000,23900,2457
|
||||
20241118,110500,10245954650,23900,23950,24000,23900,3882
|
||||
20241118,110400,10152987350,23950,23800,23950,23800,27659
|
||||
20241118,110300,9492748450,23850,23800,23850,23800,1349
|
||||
20241118,110200,9460606750,23800,23800,23850,23800,7782
|
||||
20241118,110100,9275369500,23750,23800,23800,23750,1112
|
||||
20241118,110000,9248923300,23750,23800,23800,23750,1165
|
||||
20241118,105900,9221224900,23750,23800,23800,23750,371
|
||||
20241118,105800,9212405750,23800,23800,23800,23750,225
|
||||
20241118,105700,9207058500,23750,23750,23800,23750,836
|
||||
20241118,105600,9187189050,23800,23800,23800,23750,1421
|
||||
20241118,105500,9153422750,23800,23750,23800,23700,15286
|
||||
20241118,105400,8790348250,23750,23750,23800,23750,1530
|
||||
20241118,105300,8753980200,23800,23750,23800,23750,894
|
||||
20241118,105200,8732728600,23800,23800,23800,23750,726
|
||||
20241118,105100,8715479150,23750,23750,23800,23750,512
|
||||
20241118,105000,8703311100,23750,23800,23800,23750,1030
|
||||
20241118,104900,8678820150,23800,23800,23800,23750,276
|
||||
20241118,104800,8672262350,23800,23750,23800,23750,2724
|
||||
20241118,104700,8607551200,23750,23800,23800,23750,303
|
||||
20241118,104600,8600349950,23750,23800,23800,23750,350
|
||||
20241118,104500,8592028050,23800,23800,23800,23750,1028
|
||||
20241118,104400,8567603100,23750,23800,23800,23750,293
|
||||
20241118,104300,8560638200,23800,23750,23800,23750,711
|
||||
20241118,104200,8543743300,23800,23800,23800,23750,649
|
||||
20241118,104100,8528306200,23800,23800,23800,23750,1370
|
||||
20241118,104000,8495708150,23800,23750,23800,23750,6565
|
||||
20241118,103900,8339515650,23800,23800,23800,23750,708
|
||||
20241118,103800,8322678850,23800,23800,23800,23750,565
|
||||
20241118,103700,8309256900,23750,23750,23800,23750,518
|
||||
20241118,103600,8296949450,23800,23800,23800,23750,511
|
||||
20241118,103500,8284809550,23800,23800,23800,23750,1081
|
||||
20241118,103400,8259117250,23750,23800,23800,23750,370
|
||||
20241118,103300,8250321800,23750,23750,23800,23750,414
|
||||
20241118,103200,8240486950,23750,23750,23800,23700,3118
|
||||
20241118,103100,8166440150,23750,23750,23750,23700,1815
|
||||
20241118,103000,8123341150,23750,23750,23750,23700,851
|
||||
20241118,102900,8103153650,23700,23750,23750,23700,484
|
||||
20241118,102800,8091674900,23750,23750,23750,23700,1064
|
||||
20241118,102700,8066420100,23750,23750,23750,23700,2046
|
||||
20241118,102600,8017870600,23750,23800,23800,23750,18824
|
||||
20241118,102500,7570795050,23800,23750,23800,23750,1624
|
||||
20241118,102400,7532223450,23750,23750,23800,23750,1426
|
||||
20241118,102300,7498354350,23800,23800,23800,23750,832
|
||||
20241118,102200,7478578100,23800,23800,23800,23750,3255
|
||||
20241118,102100,7401269450,23750,23800,23800,23750,442
|
||||
20241118,102000,7390767200,23800,23750,23800,23750,322
|
||||
20241118,101900,7383118650,23750,23800,23800,23750,881
|
||||
20241118,101800,7362184150,23800,23800,23800,23750,935
|
||||
20241118,101700,7339974900,23800,23800,23800,23750,1477
|
||||
20241118,101600,7304870100,23800,23800,23800,23750,849
|
||||
20241118,101500,7284684500,23750,23750,23800,23750,1215
|
||||
20241118,101400,7255802500,23750,23800,23800,23750,2100
|
||||
20241118,101300,7205864100,23800,23800,23850,23750,3005
|
||||
20241118,101200,7134437150,23800,23850,23850,23800,3519
|
||||
20241118,101100,7050674750,23850,23800,23850,23750,3578
|
||||
20241118,101000,6965477700,23750,23850,23850,23750,15089
|
||||
20241118,100900,6606357600,23850,23850,23850,23800,579
|
||||
20241118,100800,6592570750,23850,23800,23850,23800,1287
|
||||
20241118,100700,6561897300,23800,23850,23850,23800,416
|
||||
20241118,100600,6551994950,23850,23800,23850,23750,2339
|
||||
20241118,100500,6496343400,23800,23800,23800,23750,4483
|
||||
20241118,100400,6389685400,23800,23800,23800,23750,2302
|
||||
20241118,100300,6334951000,23750,23750,23800,23750,1217
|
||||
20241118,100200,6306006150,23800,23750,23800,23750,694
|
||||
20241118,100100,6289516800,23800,23800,23800,23750,1236
|
||||
20241118,100000,6260157700,23750,23750,23800,23750,949
|
||||
20241118,095900,6237605550,23750,23750,23800,23750,703
|
||||
20241118,095800,6220904300,23750,23750,23800,23750,1613
|
||||
20241118,095700,6182566950,23800,23750,23800,23750,1139
|
||||
20241118,095600,6155496950,23750,23800,23800,23750,419
|
||||
20241118,095500,6145539900,23750,23800,23800,23750,5458
|
||||
20241118,095400,6015868950,23750,23750,23850,23750,5288
|
||||
20241118,095300,5889870400,23750,23800,23850,23750,5459
|
||||
20241118,095200,5759992500,23800,23800,23850,23800,1088
|
||||
20241118,095100,5734091700,23800,23800,23850,23800,2052
|
||||
20241118,095000,5685247500,23800,23850,23850,23800,1623
|
||||
20241118,094900,5646583950,23850,23850,23850,23800,1510
|
||||
20241118,094800,5610627800,23850,23800,23850,23750,1825
|
||||
20241118,094700,5567190150,23800,23750,23850,23750,2255
|
||||
20241118,094600,5513568950,23800,23800,23800,23750,5085
|
||||
20241118,094500,5392667900,23800,23750,23800,23750,1173
|
||||
20241118,094400,5364798450,23750,23750,23800,23750,23298
|
||||
20241118,094300,4811314700,23750,23800,23800,23750,2626
|
||||
20241118,094200,4748901300,23800,23800,23800,23750,801
|
||||
20241118,094100,4729866700,23800,23800,23800,23750,1077
|
||||
20241118,094000,4704270550,23750,23800,23850,23750,3176
|
||||
20241118,093900,4628706350,23800,23800,23850,23800,2021
|
||||
20241118,093800,4580603450,23800,23800,23850,23800,14949
|
||||
20241118,093700,4224766450,23850,23800,23850,23800,2749
|
||||
20241118,093600,4159326600,23850,23850,23850,23800,824
|
||||
20241118,093500,4139697700,23850,23850,23900,23850,2732
|
||||
20241118,093400,4074535900,23900,23900,23900,23800,2870
|
||||
20241118,093300,4006024800,23850,23900,23900,23850,3187
|
||||
20241118,093200,3930008850,23850,23900,23900,23850,3995
|
||||
20241118,093100,3834700300,23900,23850,23900,23850,2133
|
||||
20241118,093000,3783826050,23850,23900,23900,23850,5650
|
||||
20241118,092900,3649066400,23900,23900,23900,23850,1443
|
||||
20241118,092800,3614615150,23900,23900,23950,23850,10984
|
||||
20241118,092700,3352106450,23900,23950,23950,23900,1407
|
||||
20241118,092600,3318464150,23950,23900,23950,23900,2303
|
||||
20241118,092500,3263409900,23900,23950,23950,23900,2389
|
||||
20241118,092400,3206294350,23950,23900,23950,23900,4353
|
||||
20241118,092300,3102211350,23900,23950,23950,23900,5052
|
||||
20241118,092200,2981425800,23950,23950,23950,23900,2603
|
||||
20241118,092100,2919113800,23900,23900,23950,23900,1359
|
||||
20241118,092000,2886595500,23950,23950,24000,23900,10012
|
||||
20241118,091900,2646817800,24000,23950,24000,23950,2433
|
||||
20241118,091800,2588526950,24000,24000,24000,23950,1119
|
||||
20241118,091700,2561686750,24000,23950,24000,23900,2862
|
||||
20241118,091600,2493088800,23950,23900,23950,23900,4364
|
||||
20241118,091500,2388714300,23900,23900,23950,23900,5863
|
||||
20241118,091400,2248390100,23950,23900,23950,23900,1750
|
||||
20241118,091300,2206538550,23950,24000,24000,23900,12552
|
||||
20241118,091200,1905922150,23950,24000,24000,23950,3220
|
||||
20241118,091100,1828760100,24000,23950,24000,23950,3314
|
||||
20241118,091000,1749341950,24000,23950,24000,23950,2155
|
||||
20241118,090900,1697697000,24000,23950,24000,23950,1420
|
||||
20241118,090800,1663670550,23950,24050,24050,23950,6039
|
||||
20241118,090700,1518818750,24000,24050,24100,24000,6341
|
||||
20241118,090600,1366415050,24050,24100,24100,24050,1990
|
||||
20241118,090500,1318543150,24050,24100,24150,24050,3101
|
||||
20241118,090400,1243881000,24100,24150,24150,24050,3422
|
||||
20241118,090300,1161420250,24100,24100,24150,24050,3384
|
||||
20241118,090200,1079851250,24100,24050,24150,24000,8402
|
||||
20241118,090100,877507750,24000,23900,24050,23900,15074
|
||||
20241118,090000,516464550,24000,23950,24000,23900,21401
|
||||
|
Reference in New Issue
Block a user