Update 2024-11-18 2710 candle_min
This commit is contained in:
582
003570/min/candle-20241118.csv
Normal file
582
003570/min/candle-20241118.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184000,3817069350,23650,23650,23650,23650,3008
|
||||
20241118,183900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,183800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,183700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,183600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,183500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,183400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,183300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,183200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,183100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,183000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,182900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,182800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,182700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,182600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,182500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,182400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,182300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,182200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,182100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,182000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,181900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,181800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,181700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,181600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,181500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,181400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,181300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,181200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,181100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,181000,3817069350,23650,23650,23650,23650,3008
|
||||
20241118,180900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,180800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,180700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,180600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,180500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,180400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,180300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,180200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,180100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,180000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,175900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,175800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,175700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,175600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,175500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,175400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,175300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,175200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,175100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,175000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,174900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,174800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,174700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,174600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,174500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,174400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,174300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,174200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,174100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,174000,3817069350,23650,23650,23650,23650,3008
|
||||
20241118,173900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,173800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,173700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,173600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,173500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,173400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,173300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,173200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,173100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,173000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,172900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,172800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,172700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,172600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,172500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,172400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,172300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,172200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,172100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,172000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,171900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,171800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,171700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,171600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,171500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,171400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,171300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,171200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,171100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,171000,3817069350,23650,23650,23650,23650,3008
|
||||
20241118,170900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,170800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,170700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,170600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,170500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,170400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,170300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,170200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,170100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,170000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,165900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,165800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,165700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,165600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,165500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,165400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,165300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,165200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,165100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,165000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,164900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,164800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,164700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,164600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,164500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,164400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,164300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,164200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,164100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,164000,3817069350,23650,23650,23650,23650,3008
|
||||
20241118,163900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,163800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,163700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,163600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,163500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,163400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,163300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,163200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,163100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,163000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,162900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,162800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,162700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,162600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,162500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,162400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,162300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,162200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,162100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,162000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,161900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,161800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,161700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,161600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,161500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,161400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,161300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,161200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,161100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,161000,3817069350,23650,23650,23650,23650,3008
|
||||
20241118,160900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,160800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,160700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,160600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,160500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,160400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,160300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,160200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,160100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,160000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,155900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,155800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,155700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,155600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,155500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,155400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,155300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,155200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,155100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,155000,3817069350,23650,23650,23650,23650,0
|
||||
20241118,154900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,154800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,154700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,154600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,154500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,154400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,154300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,154200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,154100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,154000,3817069350,23650,23650,23650,23650,3008
|
||||
20241118,153900,3817069350,23650,23650,23650,23650,0
|
||||
20241118,153800,3817069350,23650,23650,23650,23650,0
|
||||
20241118,153700,3817069350,23650,23650,23650,23650,0
|
||||
20241118,153600,3817069350,23650,23650,23650,23650,0
|
||||
20241118,153500,3817069350,23650,23650,23650,23650,0
|
||||
20241118,153400,3817069350,23650,23650,23650,23650,0
|
||||
20241118,153300,3817069350,23650,23650,23650,23650,0
|
||||
20241118,153200,3817069350,23650,23650,23650,23650,0
|
||||
20241118,153100,3817069350,23650,23650,23650,23650,0
|
||||
20241118,153000,3817069350,23650,23650,23650,23650,3008
|
||||
20241118,152900,3745930150,23750,23750,23750,23750,0
|
||||
20241118,152800,3745930150,23750,23750,23750,23750,0
|
||||
20241118,152700,3745930150,23750,23750,23750,23750,0
|
||||
20241118,152600,3745930150,23750,23750,23750,23750,0
|
||||
20241118,152500,3745930150,23750,23750,23750,23750,0
|
||||
20241118,152400,3745930150,23750,23750,23750,23750,0
|
||||
20241118,152300,3745930150,23750,23750,23750,23750,0
|
||||
20241118,152200,3745930150,23750,23750,23750,23750,0
|
||||
20241118,152100,3745930150,23750,23750,23750,23750,0
|
||||
20241118,152000,3745930150,23750,23750,23750,23750,0
|
||||
20241118,151900,3745930150,23750,23750,23750,23750,180
|
||||
20241118,151800,3741655150,23750,23700,23750,23700,34
|
||||
20241118,151700,3740849300,23750,23750,23750,23700,98
|
||||
20241118,151600,3738522150,23750,23700,23750,23700,514
|
||||
20241118,151500,3726314850,23700,23750,23750,23700,131
|
||||
20241118,151400,3723207300,23700,23700,23750,23700,180
|
||||
20241118,151300,3718933800,23700,23750,23750,23700,89
|
||||
20241118,151200,3716820100,23750,23700,23750,23700,19
|
||||
20241118,151100,3716369100,23750,23700,23750,23700,58
|
||||
20241118,151000,3714991650,23700,23700,23800,23700,170
|
||||
20241118,150900,3710956550,23750,23750,23750,23700,175
|
||||
20241118,150800,3706804700,23700,23750,23750,23700,48
|
||||
20241118,150700,3705666600,23700,23750,23750,23700,110
|
||||
20241118,150600,3703055600,23750,23700,23750,23700,524
|
||||
20241118,150500,3690613450,23700,23750,23750,23700,221
|
||||
20241118,150400,3685372450,23700,23700,23750,23700,44
|
||||
20241118,150300,3684327950,23700,23700,23750,23700,90
|
||||
20241118,150200,3682192150,23700,23700,23700,23700,172
|
||||
20241118,150100,3678115750,23650,23700,23700,23650,368
|
||||
20241118,150000,3669394850,23650,23700,23700,23600,241
|
||||
20241118,145900,3663696450,23650,23650,23700,23650,101
|
||||
20241118,145800,3661304650,23650,23650,23700,23600,159
|
||||
20241118,145700,3657543400,23650,23600,23700,23600,206
|
||||
20241118,145600,3652666300,23600,23700,23700,23600,368
|
||||
20241118,145500,3643971550,23650,23600,23700,23600,293
|
||||
20241118,145400,3637042350,23600,23600,23650,23600,192
|
||||
20241118,145300,3632504650,23650,23600,23650,23600,307
|
||||
20241118,145200,3625252700,23600,23650,23650,23600,98
|
||||
20241118,145100,3622935100,23650,23650,23700,23600,102
|
||||
20241118,145000,3620521950,23650,23700,23700,23650,215
|
||||
20241118,144900,3615431000,23700,23600,23700,23600,72
|
||||
20241118,144800,3613726800,23600,23650,23700,23600,256
|
||||
20241118,144700,3607674550,23600,23650,23650,23600,60
|
||||
20241118,144600,3606255800,23700,23650,23700,23600,211
|
||||
20241118,144500,3601262450,23650,23650,23700,23650,106
|
||||
20241118,144400,3598754100,23700,23650,23700,23600,199
|
||||
20241118,144300,3594050600,23650,23700,23700,23650,121
|
||||
20241118,144200,3591187500,23700,23650,23700,23650,135
|
||||
20241118,144100,3587991350,23650,23700,23700,23650,302
|
||||
20241118,144000,3580843100,23700,23650,23700,23650,80
|
||||
20241118,143900,3578950150,23600,23650,23650,23600,568
|
||||
20241118,143800,3565531000,23650,23650,23650,23600,94
|
||||
20241118,143700,3563311600,23650,23600,23650,23600,224
|
||||
20241118,143600,3558020000,23600,23700,23700,23600,278
|
||||
20241118,143500,3551443950,23700,23700,23700,23650,141
|
||||
20241118,143400,3548105250,23700,23700,23750,23650,163
|
||||
20241118,143300,3544242750,23700,23600,23700,23600,148
|
||||
20241118,143200,3540744200,23650,23650,23700,23600,217
|
||||
20241118,143100,3535609700,23650,23600,23650,23600,36
|
||||
20241118,143000,3534758900,23600,23700,23700,23600,204
|
||||
20241118,142900,3529937500,23650,23650,23700,23650,107
|
||||
20241118,142800,3527405550,23700,23650,23700,23650,105
|
||||
20241118,142700,3524918250,23650,23700,23700,23650,332
|
||||
20241118,142600,3517061900,23700,23650,23700,23600,178
|
||||
20241118,142500,3512854950,23650,23650,23700,23600,155
|
||||
20241118,142400,3509190050,23600,23600,23650,23600,124
|
||||
20241118,142300,3506262250,23600,23600,23650,23600,366
|
||||
20241118,142200,3497615500,23600,23650,23650,23600,48
|
||||
20241118,142100,3496482100,23600,23650,23650,23600,507
|
||||
20241118,142000,3484502000,23600,23650,23650,23600,214
|
||||
20241118,141900,3479450150,23650,23650,23650,23600,405
|
||||
20241118,141800,3469875200,23600,23600,23650,23600,480
|
||||
20241118,141700,3458537400,23600,23650,23650,23600,111
|
||||
20241118,141600,3455916800,23650,23650,23650,23600,249
|
||||
20241118,141500,3450035550,23650,23600,23650,23600,315
|
||||
20241118,141400,3442599100,23600,23600,23650,23600,1500
|
||||
20241118,141300,3407193300,23600,23600,23650,23600,332
|
||||
20241118,141200,3399355700,23650,23650,23650,23600,1163
|
||||
20241118,141100,3371905350,23650,23600,23650,23600,202
|
||||
20241118,141000,3367136500,23650,23650,23650,23600,97
|
||||
20241118,140900,3364844050,23650,23650,23700,23600,226
|
||||
20241118,140800,3359500700,23700,23650,23700,23650,93
|
||||
20241118,140700,3357301150,23650,23650,23700,23650,226
|
||||
20241118,140600,3351950600,23650,23700,23700,23650,110
|
||||
20241118,140500,3349348400,23700,23600,23700,23600,506
|
||||
20241118,140400,3337383600,23600,23650,23650,23600,178
|
||||
20241118,140300,3333180650,23650,23600,23650,23600,186
|
||||
20241118,140200,3328786150,23600,23700,23700,23600,144
|
||||
20241118,140100,3325379400,23700,23700,23700,23650,1231
|
||||
20241118,140000,3296262900,23650,23700,23750,23650,202
|
||||
20241118,135900,3291473800,23750,23750,23750,23700,179
|
||||
20241118,135800,3287231350,23700,23700,23750,23700,260
|
||||
20241118,135700,3281065950,23700,23750,23750,23700,320
|
||||
20241118,135600,3273479350,23700,23700,23750,23700,177
|
||||
20241118,135500,3269280200,23700,23700,23750,23700,154
|
||||
20241118,135400,3265629500,23700,23700,23750,23700,131
|
||||
20241118,135300,3262522300,23700,23750,23750,23700,277
|
||||
20241118,135200,3255954000,23700,23700,23750,23700,472
|
||||
20241118,135100,3244767550,23750,23700,23750,23650,279
|
||||
20241118,135000,3238150600,23750,23700,23750,23650,89
|
||||
20241118,134900,3236041050,23700,23700,23700,23650,122
|
||||
20241118,134800,3233151400,23650,23700,23750,23650,130
|
||||
20241118,134700,3230069550,23700,23700,23700,23650,78
|
||||
20241118,134600,3228221800,23700,23650,23700,23650,262
|
||||
20241118,134500,3222017400,23700,23700,23700,23650,706
|
||||
20241118,134400,3205315000,23700,23650,23700,23650,241
|
||||
20241118,134300,3199612850,23650,23650,23650,23600,533
|
||||
20241118,134200,3187007600,23650,23650,23650,23600,1001
|
||||
20241118,134100,3163337900,23650,23600,23650,23600,269
|
||||
20241118,134000,3156988450,23600,23650,23650,23600,97
|
||||
20241118,133900,3154696500,23600,23650,23700,23600,585
|
||||
20241118,133800,3140861850,23700,23650,23700,23650,144
|
||||
20241118,133700,3137453750,23700,23700,23700,23650,180
|
||||
20241118,133600,3133193250,23650,23650,23700,23650,145
|
||||
20241118,133500,3129763750,23700,23650,23700,23650,1218
|
||||
20241118,133400,3100954650,23650,23700,23700,23650,410
|
||||
20241118,133300,3091257250,23650,23700,23700,23650,123
|
||||
20241118,133200,3088345800,23650,23650,23700,23650,253
|
||||
20241118,133100,3082361450,23650,23700,23700,23650,184
|
||||
20241118,133000,3078007250,23700,23700,23750,23700,126
|
||||
20241118,132900,3075020950,23700,23650,23750,23650,694
|
||||
20241118,132800,3058574650,23700,23650,23700,23650,199
|
||||
20241118,132700,3053864050,23700,23650,23700,23650,219
|
||||
20241118,132600,3048683600,23700,23650,23700,23650,60
|
||||
20241118,132500,3047261950,23650,23700,23700,23650,312
|
||||
20241118,132400,3039876450,23700,23700,23700,23650,223
|
||||
20241118,132300,3034595200,23700,23600,23700,23600,199
|
||||
20241118,132200,3029888550,23650,23650,23650,23600,1686
|
||||
20241118,132100,2990014700,23650,23600,23650,23600,222
|
||||
20241118,132000,2984773550,23650,23650,23650,23600,320
|
||||
20241118,131900,2977212950,23650,23650,23650,23600,122
|
||||
20241118,131800,2974330950,23650,23600,23650,23600,204
|
||||
20241118,131700,2969515600,23600,23600,23650,23600,373
|
||||
20241118,131600,2960708700,23600,23700,23700,23600,1368
|
||||
20241118,131500,2928357550,23650,23700,23700,23650,1470
|
||||
20241118,131400,2893589050,23700,23700,23750,23650,2877
|
||||
20241118,131300,2825405850,23700,23700,23750,23700,157
|
||||
20241118,131200,2821680900,23750,23750,23750,23700,157
|
||||
20241118,131100,2817956600,23700,23750,23750,23700,134
|
||||
20241118,131000,2814779400,23700,23700,23750,23700,181
|
||||
20241118,130900,2810487050,23700,23700,23700,23650,553
|
||||
20241118,130800,2797394100,23700,23700,23700,23700,2355
|
||||
20241118,130700,2741580600,23700,23750,23750,23700,222
|
||||
20241118,130600,2736318000,23750,23750,23750,23700,155
|
||||
20241118,130500,2732640650,23750,23700,23750,23700,120
|
||||
20241118,130400,2729795650,23750,23750,23750,23700,208
|
||||
20241118,130300,2724862300,23700,23750,23750,23700,132
|
||||
20241118,130200,2721731400,23750,23750,23800,23750,1742
|
||||
20241118,130100,2680357750,23750,23750,23850,23750,214
|
||||
20241118,130000,2675267550,23750,23850,23850,23750,1299
|
||||
20241118,125900,2644346450,23850,23800,23850,23800,52
|
||||
20241118,125800,2643107100,23850,23850,23850,23800,398
|
||||
20241118,125700,2633620800,23800,23850,23850,23800,574
|
||||
20241118,125600,2619937950,23800,23850,23850,23800,130
|
||||
20241118,125500,2616841450,23800,23850,23850,23800,210
|
||||
20241118,125400,2611840850,23800,23800,23850,23800,201
|
||||
20241118,125300,2607052650,23800,23800,23850,23800,157
|
||||
20241118,125200,2603315150,23800,23800,23850,23800,184
|
||||
20241118,125100,2598933450,23850,23800,23850,23800,176
|
||||
20241118,125000,2594743750,23850,23850,23850,23800,99
|
||||
20241118,124900,2592384050,23800,23850,23900,23800,434
|
||||
20241118,124800,2582037900,23900,23850,23900,23850,201
|
||||
20241118,124700,2577238950,23850,23850,23900,23850,319
|
||||
20241118,124600,2569628100,23800,23750,23800,23750,228
|
||||
20241118,124500,2564210300,23750,23800,23800,23750,169
|
||||
20241118,124400,2560192800,23800,23750,23800,23750,122
|
||||
20241118,124300,2557294100,23750,23850,23850,23750,530
|
||||
20241118,124200,2544679050,23850,23800,23850,23800,283
|
||||
20241118,124100,2537940450,23800,23800,23850,23800,107
|
||||
20241118,124000,2535388750,23800,23800,23800,23800,111
|
||||
20241118,123900,2532746950,23800,23800,23850,23800,259
|
||||
20241118,123800,2526579350,23800,23800,23850,23800,133
|
||||
20241118,123700,2523411350,23850,23800,23850,23800,841
|
||||
20241118,123600,2503392800,23850,23800,23850,23800,122
|
||||
20241118,123500,2500486200,23850,23800,23850,23800,158
|
||||
20241118,123400,2496724900,23850,23850,23850,23800,172
|
||||
20241118,123300,2492625850,23800,23800,23850,23800,143
|
||||
20241118,123200,2489220400,23850,23800,23850,23800,88
|
||||
20241118,123100,2487122600,23800,23800,23800,23800,148
|
||||
20241118,123000,2483600200,23800,23750,23800,23750,1292
|
||||
20241118,122900,2452859450,23750,23750,23800,23750,77
|
||||
20241118,122800,2451028200,23750,23750,23800,23750,1605
|
||||
20241118,122700,2412908550,23750,23800,23800,23750,2441
|
||||
20241118,122600,2354822850,23850,23850,23850,23800,2819
|
||||
20241118,122500,2287616500,23850,23900,23900,23850,151
|
||||
20241118,122400,2284011750,23850,23850,23850,23850,212
|
||||
20241118,122300,2278955550,23900,23900,23900,23850,86
|
||||
20241118,122200,2276900300,23850,23900,23900,23850,561
|
||||
20241118,122100,2263514300,23850,23850,23900,23850,229
|
||||
20241118,122000,2258051750,23900,23850,23900,23850,143
|
||||
20241118,121900,2254634200,23850,23850,23900,23850,303
|
||||
20241118,121800,2247401750,23850,23900,23900,23800,100
|
||||
20241118,121700,2245016750,23850,23850,23850,23850,336
|
||||
20241118,121600,2237003150,23850,23900,23900,23850,365
|
||||
20241118,121500,2228294500,23850,23900,23900,23850,131
|
||||
20241118,121400,2225167650,23850,23850,23900,23850,142
|
||||
20241118,121300,2221780000,23850,23850,23900,23850,142
|
||||
20241118,121200,2218390800,23850,23850,23900,23850,201
|
||||
20241118,121100,2213596050,23850,23900,23900,23800,1477
|
||||
20241118,121000,2178357250,23900,23900,23900,23850,776
|
||||
20241118,120900,2159820400,23900,23850,23900,23850,162
|
||||
20241118,120800,2155953200,23850,23850,23850,23850,117
|
||||
20241118,120700,2153162750,23900,23850,23900,23850,163
|
||||
20241118,120600,2149271750,23850,23900,23900,23850,117
|
||||
20241118,120500,2146478700,23850,23850,23900,23850,156
|
||||
20241118,120400,2142757200,23850,23900,23900,23850,468
|
||||
20241118,120300,2131577200,23900,23900,23900,23850,1759
|
||||
20241118,120200,2089541900,23900,23900,23950,23900,96
|
||||
20241118,120100,2087244100,23900,23950,23950,23900,415
|
||||
20241118,120000,2077306250,24000,23950,24000,23950,151
|
||||
20241118,115900,2073686400,23950,23950,23950,23950,13
|
||||
20241118,115800,2073375050,24000,23950,24000,23950,272
|
||||
20241118,115700,2066857250,23950,23950,24000,23950,139
|
||||
20241118,115600,2063525700,24000,23950,24000,23950,164
|
||||
20241118,115500,2059595300,23950,23950,24000,23950,137
|
||||
20241118,115400,2056310750,23950,23950,23950,23950,151
|
||||
20241118,115300,2052694300,23950,24000,24000,23950,299
|
||||
20241118,115200,2045524250,24000,24000,24000,23950,80
|
||||
20241118,115100,2043607300,24000,24000,24000,23950,1708
|
||||
20241118,115000,2002635350,24000,24000,24050,24000,132
|
||||
20241118,114900,1999466400,24000,23950,24000,23950,204
|
||||
20241118,114800,1994579700,23950,24000,24000,23950,71
|
||||
20241118,114700,1992875850,23950,23950,23950,23950,249
|
||||
20241118,114600,1986912300,23950,23950,23950,23900,251
|
||||
20241118,114500,1980907250,24000,23950,24000,23950,694
|
||||
20241118,114400,1964285750,23950,24000,24050,23950,399
|
||||
20241118,114300,1954710300,24000,24000,24000,24000,109
|
||||
20241118,114200,1952094300,24050,24000,24100,24000,924
|
||||
20241118,114100,1929872250,24000,24050,24050,24000,191
|
||||
20241118,114000,1925281750,24000,24100,24100,24000,334
|
||||
20241118,113900,1917250150,24100,24050,24100,24000,286
|
||||
20241118,113800,1910365100,24000,23950,24000,23950,671
|
||||
20241118,113700,1894277250,24000,23950,24000,23950,261
|
||||
20241118,113600,1888018050,23950,24000,24050,23950,2299
|
||||
20241118,113500,1832838850,24000,24000,24050,24000,157
|
||||
20241118,113400,1829067400,24000,24050,24050,24000,132
|
||||
20241118,113300,1825896700,24050,24050,24100,24000,2606
|
||||
20241118,113200,1763232100,24050,24100,24100,24050,177
|
||||
20241118,113100,1758971800,24100,24050,24100,24050,250
|
||||
20241118,113000,1752956800,24050,24100,24100,24050,244
|
||||
20241118,112900,1747081400,24100,24100,24100,24100,397
|
||||
20241118,112800,1737513700,24100,24100,24150,24100,928
|
||||
20241118,112700,1715145450,24100,24100,24150,24100,172
|
||||
20241118,112600,1710997700,24100,24100,24150,24100,292
|
||||
20241118,112500,1703956750,24100,24100,24150,24100,170
|
||||
20241118,112400,1699856250,24150,24150,24150,24150,33
|
||||
20241118,112300,1699059300,24150,24100,24150,24100,160
|
||||
20241118,112200,1695196200,24100,24200,24200,24100,732
|
||||
20241118,112100,1677519200,24150,24150,24200,24150,133
|
||||
20241118,112000,1674303800,24150,24150,24200,24150,249
|
||||
20241118,111900,1668290350,24200,24150,24200,24150,451
|
||||
20241118,111800,1657376850,24150,24200,24200,24150,209
|
||||
20241118,111700,1652328250,24200,24200,24200,24150,823
|
||||
20241118,111600,1632413300,24200,24250,24250,24200,165
|
||||
20241118,111500,1628416300,24200,24250,24250,24200,184
|
||||
20241118,111400,1623954400,24250,24300,24300,24250,350
|
||||
20241118,111300,1615454450,24250,24250,24250,24250,181
|
||||
20241118,111200,1611065200,24300,24200,24300,24200,216
|
||||
20241118,111100,1605820900,24200,24250,24250,24200,377
|
||||
20241118,111000,1596679000,24250,24200,24250,24200,341
|
||||
20241118,110900,1588410750,24200,24250,24250,24200,965
|
||||
20241118,110800,1565054300,24200,24200,24200,24200,75
|
||||
20241118,110700,1563239300,24200,24200,24250,24200,241
|
||||
20241118,110600,1557395900,24200,24200,24200,24200,78
|
||||
20241118,110500,1555508300,24250,24200,24250,24200,168
|
||||
20241118,110400,1551439250,24200,24200,24200,24150,102
|
||||
20241118,110300,1548972050,24200,24200,24200,24150,147
|
||||
20241118,110200,1545414850,24200,24250,24250,24200,82
|
||||
20241118,110100,1543429250,24250,24200,24250,24200,157
|
||||
20241118,110000,1539627300,24200,24250,24250,24200,86
|
||||
20241118,105900,1537542600,24200,24200,24200,24200,90
|
||||
20241118,105800,1535364600,24200,24200,24250,24200,172
|
||||
20241118,105700,1531201250,24150,24200,24200,24150,206
|
||||
20241118,105600,1526217450,24200,24150,24250,24150,118
|
||||
20241118,105500,1523361100,24150,24200,24200,24150,54
|
||||
20241118,105400,1522055200,24200,24200,24250,24150,931
|
||||
20241118,105300,1499523300,24200,24200,24200,24200,178
|
||||
20241118,105200,1495215700,24200,24250,24250,24200,106
|
||||
20241118,105100,1492649300,24250,24200,24300,24200,58
|
||||
20241118,105000,1491242450,24200,24300,24300,24200,641
|
||||
20241118,104900,1475686850,24350,24350,24350,24350,143
|
||||
20241118,104800,1472204800,24300,24300,24300,24300,35
|
||||
20241118,104700,1471354300,24350,24300,24350,24100,1431
|
||||
20241118,104600,1436679400,24300,24300,24350,24300,39
|
||||
20241118,104500,1435730750,24300,24350,24350,24300,114
|
||||
20241118,104400,1432956100,24350,24300,24350,24300,81
|
||||
20241118,104300,1430984050,24350,24300,24400,24300,479
|
||||
20241118,104200,1419322700,24300,24600,24600,24150,2864
|
||||
20241118,104100,1349787600,24550,24550,24550,24550,53
|
||||
20241118,104000,1348486450,24600,24550,24600,24500,434
|
||||
20241118,103900,1337828400,24500,24550,24550,24500,626
|
||||
20241118,103800,1322472400,24500,24550,24550,24500,222
|
||||
20241118,103700,1317024750,24600,24550,24600,24550,898
|
||||
20241118,103600,1294937250,24500,24450,24550,24450,672
|
||||
20241118,103500,1278466400,24400,24300,24450,24300,1125
|
||||
20241118,103400,1251031600,24300,24350,24350,24300,388
|
||||
20241118,103300,1241584650,24300,24250,24300,24250,602
|
||||
20241118,103200,1226963400,24200,24100,24200,24100,759
|
||||
20241118,103100,1208637950,24100,24100,24100,24050,438
|
||||
20241118,103000,1198099050,24100,24100,24150,24100,252
|
||||
20241118,102900,1192024900,24100,24100,24150,24100,479
|
||||
20241118,102800,1180478500,24100,24200,24200,24100,834
|
||||
20241118,102700,1160364150,24150,24150,24150,24150,110
|
||||
20241118,102600,1157707650,24150,24150,24200,24150,204
|
||||
20241118,102500,1152777600,24150,24150,24150,24150,43
|
||||
20241118,102400,1151739150,24200,24200,24200,24150,107
|
||||
20241118,102300,1149151350,24150,24200,24200,24150,57
|
||||
20241118,102200,1147773400,24150,24100,24150,24100,559
|
||||
20241118,102100,1134274550,24150,24100,24150,24100,547
|
||||
20241118,102000,1121090900,24150,24100,24150,24100,470
|
||||
20241118,101900,1109761300,24100,24200,24200,24100,1471
|
||||
20241118,101800,1074181600,24200,24200,24200,24200,53
|
||||
20241118,101700,1072899000,24250,24200,24250,24200,137
|
||||
20241118,101600,1069580100,24200,24300,24300,24200,189
|
||||
20241118,101500,1064997700,24250,24300,24300,24250,446
|
||||
20241118,101400,1054164800,24300,24350,24350,24300,667
|
||||
20241118,101300,1037925050,24400,24350,24400,24300,375
|
||||
20241118,101200,1028795300,24300,24300,24350,24300,2168
|
||||
20241118,101100,976065450,24250,24200,24300,24200,574
|
||||
20241118,101000,962145750,24200,24200,24250,24200,142
|
||||
20241118,100900,958704850,24200,24250,24250,24200,105
|
||||
20241118,100800,956162550,24250,24150,24250,24150,198
|
||||
20241118,100700,951369850,24200,24200,24200,24150,475
|
||||
20241118,100600,939878450,24200,24150,24200,24150,199
|
||||
20241118,100500,935064600,24200,24200,24200,24150,750
|
||||
20241118,100400,916915600,24200,24150,24200,24150,85
|
||||
20241118,100300,914860350,24150,24150,24200,24150,89
|
||||
20241118,100200,912707550,24150,24150,24150,24150,34
|
||||
20241118,100100,911886450,24200,24150,24200,24150,104
|
||||
20241118,100000,909371350,24150,24200,24200,24150,45
|
||||
20241118,095900,908283650,24150,24150,24200,24150,70
|
||||
20241118,095800,906590600,24150,24150,24200,24100,651
|
||||
20241118,095700,890869000,24150,24150,24200,24150,312
|
||||
20241118,095600,883331700,24150,24150,24150,24150,606
|
||||
20241118,095500,868696800,24150,24150,24150,24100,101
|
||||
20241118,095400,866259950,24100,24100,24150,24100,1043
|
||||
20241118,095300,841120200,24100,24100,24150,24100,61
|
||||
20241118,095200,839649150,24100,24150,24150,24100,66
|
||||
20241118,095100,838056000,24100,24150,24150,24100,177
|
||||
20241118,095000,833783850,24150,24100,24150,24100,100
|
||||
20241118,094900,831371350,24100,24100,24150,24100,118
|
||||
20241118,094800,828526600,24100,24100,24150,24100,322
|
||||
20241118,094700,820758750,24150,24150,24150,24150,328
|
||||
20241118,094600,812837550,24150,24150,24200,24150,52
|
||||
20241118,094500,811581300,24100,24050,24100,24050,225
|
||||
20241118,094400,806158950,24050,24150,24200,24050,310
|
||||
20241118,094300,798685450,24150,24150,24200,24150,152
|
||||
20241118,094200,795012150,24150,24150,24200,24150,353
|
||||
20241118,094100,786480000,24150,24150,24200,24150,185
|
||||
20241118,094000,782007250,24150,24100,24200,24100,465
|
||||
20241118,093900,770766650,24100,24150,24150,24100,217
|
||||
20241118,093800,765533100,24100,24050,24100,24050,169
|
||||
20241118,093700,761460400,24050,24100,24100,24050,95
|
||||
20241118,093600,759174200,24100,24050,24100,24050,417
|
||||
20241118,093500,749126250,24050,24100,24100,24050,128
|
||||
20241118,093400,746042900,24100,24100,24150,24050,916
|
||||
20241118,093300,723966650,24100,24150,24150,24100,97
|
||||
20241118,093200,721625750,24150,24100,24150,24050,108
|
||||
20241118,093100,719022950,24100,24050,24100,24000,809
|
||||
20241118,093000,699556700,24050,24050,24050,24000,343
|
||||
20241118,092900,691318650,24050,24000,24050,24000,232
|
||||
20241118,092800,685748200,23950,23900,23950,23900,185
|
||||
20241118,092700,681318200,23950,23850,23950,23850,580
|
||||
20241118,092600,667447000,23850,23900,23900,23850,1089
|
||||
20241118,092500,641429650,23900,24000,24000,23850,3975
|
||||
20241118,092400,546312250,24000,24000,24000,23950,205
|
||||
20241118,092300,541393950,24000,23950,24000,23950,252
|
||||
20241118,092200,535355100,23950,24000,24050,23950,404
|
||||
20241118,092100,525660800,24050,23950,24050,23950,696
|
||||
20241118,092000,508983500,23900,23950,23950,23900,169
|
||||
20241118,091900,504936900,23950,23900,23950,23850,715
|
||||
20241118,091800,487862000,23900,24050,24050,23900,3129
|
||||
20241118,091700,412887450,24100,24000,24100,24000,1252
|
||||
20241118,091600,382779050,24000,23950,24000,23950,1147
|
||||
20241118,091500,355284050,23950,23900,23950,23900,808
|
||||
20241118,091400,335964600,23900,23900,23900,23850,51
|
||||
20241118,091300,334745900,23850,23850,23900,23850,190
|
||||
20241118,091200,330211100,23900,23900,23950,23850,1387
|
||||
20241118,091100,297084750,23900,23850,24000,23850,805
|
||||
20241118,091000,277866450,23850,24000,24100,23850,698
|
||||
20241118,090900,261143000,24000,23850,24100,23800,1010
|
||||
20241118,090800,236977400,23800,23900,23900,23800,643
|
||||
20241118,090700,221668000,23900,23900,24000,23900,820
|
||||
20241118,090600,202061050,23900,24000,24000,23750,1241
|
||||
20241118,090500,172460100,24050,24200,24200,23950,1385
|
||||
20241118,090400,139204000,24200,24200,24200,23950,3401
|
||||
20241118,090300,57267250,24250,24500,24500,24250,1522
|
||||
20241118,090200,20190450,24450,24600,24600,24450,325
|
||||
20241118,090100,12226450,24650,24700,24700,24650,2
|
||||
20241118,090000,12177100,24700,24700,24700,24700,492
|
||||
|
Reference in New Issue
Block a user