Update 2024-11-18 2710 candle_min
This commit is contained in:
585
004800/min/candle-20241118.csv
Normal file
585
004800/min/candle-20241118.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184300,1070538400,50500,50500,50500,50500,796
|
||||
20241118,184200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,184100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,184000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,183900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,183800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,183700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,183600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,183500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,183400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,183300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,183200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,183100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,183000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,182900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,182800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,182700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,182600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,182500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,182400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,182300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,182200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,182100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,182000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,181900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,181800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,181700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,181600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,181500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,181400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,181300,1070538400,50500,50500,50500,50500,796
|
||||
20241118,181200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,181100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,181000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,180900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,180800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,180700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,180600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,180500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,180400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,180300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,180200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,180100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,180000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,175900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,175800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,175700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,175600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,175500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,175400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,175300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,175200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,175100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,175000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,174900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,174800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,174700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,174600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,174500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,174400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,174300,1070538400,50500,50500,50500,50500,796
|
||||
20241118,174200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,174100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,174000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,173900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,173800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,173700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,173600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,173500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,173400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,173300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,173200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,173100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,173000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,172900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,172800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,172700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,172600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,172500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,172400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,172300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,172200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,172100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,172000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,171900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,171800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,171700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,171600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,171500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,171400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,171300,1070538400,50500,50500,50500,50500,796
|
||||
20241118,171200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,171100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,171000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,170900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,170800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,170700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,170600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,170500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,170400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,170300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,170200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,170100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,170000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,165900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,165800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,165700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,165600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,165500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,165400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,165300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,165200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,165100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,165000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,164900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,164800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,164700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,164600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,164500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,164400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,164300,1070538400,50500,50500,50500,50500,796
|
||||
20241118,164200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,164100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,164000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,163900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,163800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,163700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,163600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,163500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,163400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,163300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,163200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,163100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,163000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,162900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,162800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,162700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,162600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,162500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,162400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,162300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,162200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,162100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,162000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,161900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,161800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,161700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,161600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,161500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,161400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,161300,1070538400,50500,50500,50500,50500,796
|
||||
20241118,161200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,161100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,161000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,160900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,160800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,160700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,160600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,160500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,160400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,160300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,160200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,160100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,160000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,155900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,155800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,155700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,155600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,155500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,155400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,155300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,155200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,155100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,155000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,154900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,154800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,154700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,154600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,154500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,154400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,154300,1070538400,50500,50500,50500,50500,796
|
||||
20241118,154200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,154100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,154000,1070538400,50500,50500,50500,50500,0
|
||||
20241118,153900,1070538400,50500,50500,50500,50500,0
|
||||
20241118,153800,1070538400,50500,50500,50500,50500,0
|
||||
20241118,153700,1070538400,50500,50500,50500,50500,0
|
||||
20241118,153600,1070538400,50500,50500,50500,50500,0
|
||||
20241118,153500,1070538400,50500,50500,50500,50500,0
|
||||
20241118,153400,1070538400,50500,50500,50500,50500,0
|
||||
20241118,153300,1070538400,50500,50500,50500,50500,0
|
||||
20241118,153200,1070538400,50500,50500,50500,50500,0
|
||||
20241118,153100,1070538400,50500,50500,50500,50500,0
|
||||
20241118,153000,1070538400,50500,50500,50500,50500,796
|
||||
20241118,152900,1030340400,50200,50200,50200,50200,0
|
||||
20241118,152800,1030340400,50200,50200,50200,50200,0
|
||||
20241118,152700,1030340400,50200,50200,50200,50200,0
|
||||
20241118,152600,1030340400,50200,50200,50200,50200,0
|
||||
20241118,152500,1030340400,50200,50200,50200,50200,0
|
||||
20241118,152400,1030340400,50200,50200,50200,50200,0
|
||||
20241118,152300,1030340400,50200,50200,50200,50200,0
|
||||
20241118,152200,1030340400,50200,50200,50200,50200,0
|
||||
20241118,152100,1030340400,50200,50200,50200,50200,0
|
||||
20241118,152000,1030340400,50200,50200,50200,50200,0
|
||||
20241118,151900,1030340400,50200,50300,50300,50200,15
|
||||
20241118,151800,1029587200,50300,50300,50300,50300,55
|
||||
20241118,151700,1026820700,50300,50400,50400,50200,15
|
||||
20241118,151600,1026066400,50300,50300,50300,50300,107
|
||||
20241118,151500,1020684300,50400,50400,50400,50300,69
|
||||
20241118,151400,1017207600,50300,50300,50300,50300,33
|
||||
20241118,151300,1015547700,50300,50300,50300,50200,77
|
||||
20241118,151200,1011674800,50300,50300,50300,50300,82
|
||||
20241118,151100,1007550200,50300,50300,50300,50300,50
|
||||
20241118,151000,1005035200,50300,50300,50300,50200,56
|
||||
20241118,150900,1002219200,50300,50300,50300,50300,63
|
||||
20241118,150800,999050300,50300,50300,50300,50300,58
|
||||
20241118,150700,996132900,50300,50300,50300,50300,40
|
||||
20241118,150600,994120900,50300,50200,50300,50200,77
|
||||
20241118,150500,990248400,50300,50300,50300,50300,39
|
||||
20241118,150400,988286700,50300,50300,50300,50300,48
|
||||
20241118,150300,985872300,50300,50300,50300,50300,61
|
||||
20241118,150200,982804000,50200,50300,50300,50200,39
|
||||
20241118,150100,980842400,50200,50300,50300,50200,76
|
||||
20241118,150000,977022000,50200,50300,50300,50200,57
|
||||
20241118,145900,974155400,50300,50300,50300,50200,101
|
||||
20241118,145800,969075200,50200,50200,50300,50200,274
|
||||
20241118,145700,955318000,50300,50200,50300,50200,45
|
||||
20241118,145600,953054700,50300,50200,50300,50200,41
|
||||
20241118,145500,950993100,50200,50200,50300,50200,194
|
||||
20241118,145400,941251900,50200,50100,50200,50100,57
|
||||
20241118,145300,938390800,50200,50100,50300,50100,67
|
||||
20241118,145200,935026600,50100,50200,50200,50100,144
|
||||
20241118,145100,927797900,50200,50100,50200,50100,358
|
||||
20241118,145000,909856200,50100,50200,50200,50100,43
|
||||
20241118,144900,907697700,50200,50200,50200,50200,55
|
||||
20241118,144800,904936700,50200,50200,50200,50200,70
|
||||
20241118,144700,901422700,50200,50200,50200,50200,37
|
||||
20241118,144600,899565300,50300,50100,50300,50100,65
|
||||
20241118,144500,896302500,50100,50200,50200,50100,91
|
||||
20241118,144400,891739600,50300,50200,50300,50200,122
|
||||
20241118,144300,885614600,50200,50200,50200,50000,46
|
||||
20241118,144200,883307400,50000,50200,50200,50000,125
|
||||
20241118,144100,877039600,50200,50200,50200,50200,48
|
||||
20241118,144000,874630000,50100,50200,50200,50100,226
|
||||
20241118,143900,863294700,50200,50000,50200,50000,55
|
||||
20241118,143800,860538800,50100,50200,50200,50000,67
|
||||
20241118,143700,857183500,50100,50100,50200,50100,97
|
||||
20241118,143600,852321400,50200,50300,50300,50200,62
|
||||
20241118,143500,849208300,50300,50100,50300,50100,203
|
||||
20241118,143400,839037200,50300,50200,50300,50200,64
|
||||
20241118,143300,835823800,50200,50200,50200,50200,64
|
||||
20241118,143200,832611000,50200,50200,50200,50200,13
|
||||
20241118,143100,831958400,50200,50100,50200,50100,84
|
||||
20241118,143000,827747300,50100,50000,50200,50000,41
|
||||
20241118,142900,825693300,50200,50200,50200,50100,53
|
||||
20241118,142800,823037300,50100,50200,50200,50100,185
|
||||
20241118,142700,813768100,50200,50200,50200,50200,54
|
||||
20241118,142600,811057300,50100,50100,50100,50100,56
|
||||
20241118,142500,808251700,50100,50100,50100,50100,42
|
||||
20241118,142400,806147500,50100,50100,50100,50100,50
|
||||
20241118,142300,803642500,50100,50100,50200,50000,158
|
||||
20241118,142200,795735000,50100,50100,50200,50100,51
|
||||
20241118,142100,793179800,50000,50000,50200,50000,174
|
||||
20241118,142000,784457100,49950,49950,50000,49950,317
|
||||
20241118,141900,768615350,49950,49900,49950,49900,58
|
||||
20241118,141800,765718800,49950,49950,49950,49900,72
|
||||
20241118,141700,762122750,49900,49900,49900,49900,58
|
||||
20241118,141600,759228550,49900,49900,49900,49900,111
|
||||
20241118,141500,753689650,49900,49900,49900,49900,42
|
||||
20241118,141400,751593850,49900,49850,49900,49850,61
|
||||
20241118,141300,748551100,49850,49850,49900,49850,90
|
||||
20241118,141200,744063600,49850,49850,49900,49850,67
|
||||
20241118,141100,740722500,49800,49800,49800,49800,29
|
||||
20241118,141000,739278300,49700,49800,49800,49700,62
|
||||
20241118,140900,736192800,49800,49900,49900,49750,224
|
||||
20241118,140800,725045900,49800,49850,49850,49800,392
|
||||
20241118,140700,705516600,49900,49900,49900,49900,50
|
||||
20241118,140600,703021600,49900,49850,49900,49850,65
|
||||
20241118,140500,699778150,49900,49850,49900,49850,171
|
||||
20241118,140400,691249700,49900,49850,49900,49850,65
|
||||
20241118,140300,688006750,49900,49900,49900,49850,38
|
||||
20241118,140200,686110650,49850,49900,49900,49850,51
|
||||
20241118,140100,683567000,49850,49850,49900,49850,144
|
||||
20241118,140000,676386750,49800,49850,49900,49800,200
|
||||
20241118,135900,666416450,49900,49850,49950,49850,89
|
||||
20241118,135800,661975100,49900,49850,49900,49850,60
|
||||
20241118,135700,658981150,49850,49900,49950,49850,261
|
||||
20241118,135600,645958000,49900,49900,49950,49900,75
|
||||
20241118,135500,642212350,49950,49950,49950,49900,55
|
||||
20241118,135400,639465200,49950,49900,49950,49900,160
|
||||
20241118,135300,631476800,49900,49900,49950,49900,96
|
||||
20241118,135200,626682250,49950,49900,49950,49900,38
|
||||
20241118,135100,624784200,49950,49900,49950,49750,226
|
||||
20241118,135000,613508450,49900,49750,49900,49750,548
|
||||
20241118,134900,586218350,49750,49800,49800,49750,83
|
||||
20241118,134800,582086100,49800,49800,49800,49750,65
|
||||
20241118,134700,578849150,49750,49700,49750,49650,543
|
||||
20241118,134600,551844800,49750,49750,49800,49750,128
|
||||
20241118,134500,545475250,49750,49700,49750,49700,1003
|
||||
20241118,134400,495621000,49700,49650,49700,49600,602
|
||||
20241118,134300,465751400,49600,49550,49600,49550,156
|
||||
20241118,134200,458015950,49500,49500,49550,49500,9
|
||||
20241118,134100,457570400,49550,49400,49550,49350,547
|
||||
20241118,134000,430506550,49400,49250,49400,49250,465
|
||||
20241118,133900,407574850,49250,49200,49250,49150,54
|
||||
20241118,133800,404916950,49200,49200,49200,49150,45
|
||||
20241118,133700,402703650,49100,49100,49100,49100,2
|
||||
20241118,133600,402605450,49100,49050,49100,49050,7
|
||||
20241118,133500,402261800,49050,49050,49050,49050,1
|
||||
20241118,133400,402212750,49100,49050,49100,49050,10
|
||||
20241118,133300,401721900,49100,49050,49100,49050,6
|
||||
20241118,133200,401427450,49000,49000,49000,49000,0
|
||||
20241118,133100,401427450,49000,49000,49100,49000,10
|
||||
20241118,133000,400936750,49100,49100,49100,49100,0
|
||||
20241118,132900,400936750,49100,49050,49100,49000,48
|
||||
20241118,132800,398582650,49050,49050,49050,49050,3
|
||||
20241118,132700,398435500,49000,49000,49050,49000,14
|
||||
20241118,132600,397748900,49050,49000,49050,49000,7
|
||||
20241118,132500,397405600,49000,49000,49000,49000,6
|
||||
20241118,132400,397111600,49000,48950,49000,48950,4
|
||||
20241118,132300,396915700,48900,48950,48950,48900,21
|
||||
20241118,132200,395888500,49050,49050,49050,49050,0
|
||||
20241118,132100,395888500,49050,48850,49050,48850,17
|
||||
20241118,132000,395057100,48850,48850,48850,48850,1
|
||||
20241118,131900,395008250,48800,48800,48800,48800,954
|
||||
20241118,131800,348453050,48850,48800,48900,48800,59
|
||||
20241118,131700,345569700,48800,48800,48800,48800,10
|
||||
20241118,131600,345081700,48850,48850,48850,48850,6
|
||||
20241118,131500,344788600,48800,48800,48800,48800,2
|
||||
20241118,131400,344691000,48800,48800,48800,48800,1
|
||||
20241118,131300,344642200,48850,48850,48850,48850,6
|
||||
20241118,131200,344349100,48850,48850,48850,48850,15
|
||||
20241118,131100,343616350,48900,48900,48900,48900,7
|
||||
20241118,131000,343274050,48950,48950,48950,48950,0
|
||||
20241118,130900,343274050,48950,48750,48950,48600,47
|
||||
20241118,130800,340983900,49000,48900,49000,48900,313
|
||||
20241118,130700,325677600,48850,48850,48850,48850,12
|
||||
20241118,130600,325091400,48950,48950,48950,48950,7
|
||||
20241118,130500,324748750,48750,48800,48800,48750,10
|
||||
20241118,130400,324260800,49000,49100,49100,48750,30
|
||||
20241118,130300,322795900,49100,49150,49150,48800,10
|
||||
20241118,130200,322305150,48850,48950,49000,48850,118
|
||||
20241118,130100,316524550,49250,49250,49250,49250,6
|
||||
20241118,130000,316229050,49300,49300,49300,49300,0
|
||||
20241118,125900,316229050,49300,49300,49300,48700,12
|
||||
20241118,125800,315639850,48600,48700,48950,48600,352
|
||||
20241118,125700,298477800,48700,48700,48700,48700,0
|
||||
20241118,125600,298477800,48700,48650,48700,48650,18
|
||||
20241118,125500,297601750,48700,48700,48700,48700,0
|
||||
20241118,125400,297601750,48700,48650,48700,48650,16
|
||||
20241118,125300,296823050,48700,48750,48750,48700,18
|
||||
20241118,125200,295946100,48700,48750,48750,48700,48
|
||||
20241118,125100,293607100,48800,48800,48800,48800,6
|
||||
20241118,125000,293314300,48800,48800,48800,48800,0
|
||||
20241118,124900,293314300,48800,48800,48800,48800,22
|
||||
20241118,124800,292240700,48900,48900,48900,48900,6
|
||||
20241118,124700,291947300,48900,48900,48900,48900,0
|
||||
20241118,124600,291947300,48900,48850,48900,48800,72
|
||||
20241118,124500,288430200,48900,48900,48900,48900,1
|
||||
20241118,124400,288381300,48900,48900,48900,48900,6
|
||||
20241118,124300,288087900,48900,48900,48900,48900,7
|
||||
20241118,124200,287745600,48900,48900,48900,48900,0
|
||||
20241118,124100,287745600,48900,48900,48900,48900,6
|
||||
20241118,124000,287452200,48900,48900,48900,48900,0
|
||||
20241118,123900,287452200,48900,48900,48900,48900,28
|
||||
20241118,123800,286083000,48950,48900,48950,48900,26
|
||||
20241118,123700,284810650,48900,48900,48900,48900,3
|
||||
20241118,123600,284663950,48900,48900,48900,48900,4
|
||||
20241118,123500,284468350,48900,48950,48950,48850,24
|
||||
20241118,123400,283293800,49000,49000,49000,49000,6
|
||||
20241118,123300,282999800,49000,49000,49000,49000,7
|
||||
20241118,123200,282656800,49000,49000,49000,49000,0
|
||||
20241118,123100,282656800,49000,49000,49000,49000,6
|
||||
20241118,123000,282362800,49000,49000,49000,49000,5
|
||||
20241118,122900,282117800,49000,49000,49000,49000,2
|
||||
20241118,122800,282019800,49000,49350,49350,49000,18
|
||||
20241118,122700,281135700,49350,49350,49350,49350,0
|
||||
20241118,122600,281135700,49350,48900,49350,48900,70
|
||||
20241118,122500,277709550,48900,48900,48900,48900,0
|
||||
20241118,122400,277709550,48900,48900,48900,48900,61
|
||||
20241118,122300,274726650,48950,48950,48950,48950,7
|
||||
20241118,122200,274384000,48950,48950,48950,48950,1
|
||||
20241118,122100,274335050,48950,48900,48950,48900,15
|
||||
20241118,122000,273601150,48950,48950,48950,48950,12
|
||||
20241118,121900,273013750,49300,49000,49300,49000,13
|
||||
20241118,121800,272374650,49350,49350,49350,49350,6
|
||||
20241118,121700,272078550,48950,48950,48950,48950,0
|
||||
20241118,121600,272078550,48950,49000,49000,48950,186
|
||||
20241118,121500,262973100,49000,49000,49000,49000,0
|
||||
20241118,121400,262973100,49000,49000,49000,49000,6
|
||||
20241118,121300,262679100,49000,49000,49000,49000,7
|
||||
20241118,121200,262336100,49000,49000,49000,49000,76
|
||||
20241118,121100,258612100,49250,49050,49250,49050,106
|
||||
20241118,121000,253411600,49050,49050,49050,49050,10
|
||||
20241118,120900,252921100,49350,49350,49350,49350,7
|
||||
20241118,120800,252575650,49050,49050,49050,49050,1
|
||||
20241118,120700,252526600,49050,49050,49050,49050,0
|
||||
20241118,120600,252526600,49050,49050,49050,49050,7
|
||||
20241118,120500,252183250,49000,49200,49200,49000,26
|
||||
20241118,120400,250904900,49200,49200,49200,49200,6
|
||||
20241118,120300,250609700,49150,49150,49150,49150,7
|
||||
20241118,120200,250265650,49200,49200,49200,49200,3
|
||||
20241118,120100,250118050,49250,49250,49250,49250,6
|
||||
20241118,120000,249822550,49250,49250,49250,49250,0
|
||||
20241118,115900,249822550,49250,49250,49250,49250,7
|
||||
20241118,115800,249477800,49250,49250,49250,49250,6
|
||||
20241118,115700,249182300,49300,49300,49300,49300,0
|
||||
20241118,115600,249182300,49300,49300,49300,49300,7
|
||||
20241118,115500,248837200,49300,49050,49300,49050,2
|
||||
20241118,115400,248738850,49350,49350,49350,49350,6
|
||||
20241118,115300,248442750,49350,49350,49350,49350,7
|
||||
20241118,115200,248097300,49350,49050,49350,49050,78
|
||||
20241118,115100,244271100,49250,49250,49250,49250,6
|
||||
20241118,115000,243975600,49300,49300,49300,49300,0
|
||||
20241118,114900,243975600,49300,49150,49300,49150,9
|
||||
20241118,114800,243532200,49150,49300,49300,49150,15
|
||||
20241118,114700,242794050,49150,49100,49200,49100,32
|
||||
20241118,114600,241221250,49100,49100,49100,49100,7
|
||||
20241118,114500,240877550,49100,49100,49100,49100,0
|
||||
20241118,114400,240877550,49100,49100,49100,49100,44
|
||||
20241118,114300,238717150,49300,49300,49300,49300,7
|
||||
20241118,114200,238372050,49100,49100,49100,49100,0
|
||||
20241118,114100,238372050,49100,49300,49300,49100,57
|
||||
20241118,114000,235571750,49350,49350,49350,49350,0
|
||||
20241118,113900,235571750,49350,49350,49350,49350,7
|
||||
20241118,113800,235226300,49350,49350,49350,49350,26
|
||||
20241118,113700,233943200,49350,49350,49350,49350,50
|
||||
20241118,113600,231475700,49350,49350,49350,49350,7
|
||||
20241118,113500,231130250,49350,49350,49350,49350,0
|
||||
20241118,113400,231130250,49350,49350,49350,49350,41
|
||||
20241118,113300,229106900,49200,49200,49200,49200,20
|
||||
20241118,113200,228122900,49150,49150,49150,49150,1
|
||||
20241118,113100,228073750,49150,49150,49150,49150,14
|
||||
20241118,113000,227385650,49150,49150,49150,49150,0
|
||||
20241118,112900,227385650,49150,49150,49150,49150,14
|
||||
20241118,112800,226697550,49150,49200,49200,49150,7
|
||||
20241118,112700,226353200,49200,49200,49200,49200,1
|
||||
20241118,112600,226304000,49350,49350,49350,49350,7
|
||||
20241118,112500,225958550,49400,49400,49400,49400,0
|
||||
20241118,112400,225958550,49400,49200,49400,49200,7
|
||||
20241118,112300,225612950,49450,49450,49450,49450,7
|
||||
20241118,112200,225266800,49400,49400,49400,49400,1
|
||||
20241118,112100,225217400,49400,49400,49400,49400,6
|
||||
20241118,112000,224921000,49200,49200,49200,49100,65
|
||||
20241118,111900,221727250,49500,49350,49550,49350,298
|
||||
20241118,111800,206969850,49350,49350,49350,49350,6
|
||||
20241118,111700,206673750,49350,49350,49350,49350,0
|
||||
20241118,111600,206673750,49350,49350,49350,49350,8
|
||||
20241118,111500,206278950,49350,49350,49350,49350,1
|
||||
20241118,111400,206229600,49350,49350,49350,49300,24
|
||||
20241118,111300,205046050,49350,49350,49350,49350,7
|
||||
20241118,111200,204700600,49200,49200,49200,49200,35
|
||||
20241118,111100,202978600,49200,49200,49200,49200,6
|
||||
20241118,111000,202683400,49200,49200,49200,49200,0
|
||||
20241118,110900,202683400,49200,49200,49200,49200,17
|
||||
20241118,110800,201847000,49200,49300,49300,49200,17
|
||||
20241118,110700,201010000,49300,49300,49300,49300,0
|
||||
20241118,110600,201010000,49300,49300,49300,49300,7
|
||||
20241118,110500,200664900,49300,49300,49300,49300,1
|
||||
20241118,110400,200615600,49300,49300,49300,49300,6
|
||||
20241118,110300,200319800,49300,49100,49300,49100,13
|
||||
20241118,110200,199680100,49300,49300,49300,49300,0
|
||||
20241118,110100,199680100,49300,49150,49300,49150,17
|
||||
20241118,110000,198843650,49350,49350,49350,49350,3
|
||||
20241118,105900,198695600,49350,49200,49350,49150,12
|
||||
20241118,105800,198103900,49150,49350,49350,49150,18
|
||||
20241118,105700,197216900,49150,49150,49150,49150,13
|
||||
20241118,105600,196577950,49200,49350,49350,49200,17
|
||||
20241118,105500,195740500,49200,49250,49250,49200,10
|
||||
20241118,105400,195248250,49500,49300,49500,49250,11
|
||||
20241118,105300,194704900,49300,49350,49350,49300,12
|
||||
20241118,105200,194112800,49350,49350,49350,49350,2
|
||||
20241118,105100,194014100,49300,49300,49450,49300,11
|
||||
20241118,105000,193470900,49350,49400,49400,49350,5
|
||||
20241118,104900,193224100,49400,49400,49500,49400,12
|
||||
20241118,104800,192630500,49350,49400,49500,49350,35
|
||||
20241118,104700,190899250,49500,49450,49500,49400,5
|
||||
20241118,104600,190652050,49500,49500,49550,49400,11
|
||||
20241118,104500,190107600,49400,49550,49550,49400,8
|
||||
20241118,104400,189711900,49550,49450,49550,49450,9
|
||||
20241118,104300,189266150,49550,49500,49550,49500,12
|
||||
20241118,104200,188671650,49500,49500,49500,49500,2
|
||||
20241118,104100,188572650,49550,49500,49550,49500,11
|
||||
20241118,104000,188027750,49450,49550,49550,49450,5
|
||||
20241118,103900,187780100,49450,49500,49550,49450,35
|
||||
20241118,103800,186047700,49450,49450,49450,49450,10
|
||||
20241118,103700,185553200,49350,49450,49450,49350,15
|
||||
20241118,103600,184811700,49450,49500,49500,49450,11
|
||||
20241118,103500,184267600,49450,49450,49450,49450,1
|
||||
20241118,103400,184218150,49550,49550,49550,49400,24
|
||||
20241118,103300,183030150,49550,49550,49550,49550,9
|
||||
20241118,103200,182584200,49550,49550,49550,49550,6
|
||||
20241118,103100,182286900,49550,49500,49550,49500,58
|
||||
20241118,103000,179413350,49450,49350,49450,49350,8
|
||||
20241118,102900,179017900,49450,49450,49450,49450,32
|
||||
20241118,102800,177435500,49450,49450,49450,49450,8
|
||||
20241118,102700,177039900,49450,49450,49450,49450,3
|
||||
20241118,102600,176891550,49450,49450,49500,49400,26
|
||||
20241118,102500,175605600,49450,49450,49450,49450,0
|
||||
20241118,102400,175605600,49450,49450,49450,49400,29
|
||||
20241118,102300,174171650,49450,49450,49450,49450,13
|
||||
20241118,102200,173528800,49450,49450,49450,49450,3
|
||||
20241118,102100,173380450,49450,49400,49450,49400,8
|
||||
20241118,102000,172984950,49400,49450,49450,49400,3
|
||||
20241118,101900,172836700,49500,49450,49500,49450,11
|
||||
20241118,101800,172292400,49450,49500,49500,49450,9
|
||||
20241118,101700,171847050,49450,49450,49450,49450,53
|
||||
20241118,101600,169226200,49500,49350,49500,49350,18
|
||||
20241118,101500,168336550,49350,49350,49350,49350,12
|
||||
20241118,101400,167744350,49350,49350,49350,49350,6
|
||||
20241118,101300,167448250,49300,49500,49500,49300,111
|
||||
20241118,101200,161972850,49300,49300,49300,49300,0
|
||||
20241118,101100,161972850,49300,49500,49500,49300,12
|
||||
20241118,101000,161379750,49450,49500,49500,49450,2
|
||||
20241118,100900,161280800,49500,49400,49500,49300,19
|
||||
20241118,100800,160341900,49300,49300,49300,49300,1
|
||||
20241118,100700,160292600,49300,49300,49300,49300,8
|
||||
20241118,100600,159898200,49300,49500,49500,49300,15
|
||||
20241118,100500,159156700,49500,49500,49500,49500,0
|
||||
20241118,100400,159156700,49500,49250,49500,49050,18
|
||||
20241118,100300,158269700,49500,49500,49500,49500,16
|
||||
20241118,100200,157477700,49300,49500,49500,49300,97
|
||||
20241118,100100,152690800,49500,49300,49500,49300,8
|
||||
20241118,100000,152295000,49500,49500,49500,49500,0
|
||||
20241118,095900,152295000,49500,49450,49500,49300,53
|
||||
20241118,095800,149675600,49500,49450,49500,49450,67
|
||||
20241118,095700,146360950,49450,49450,49450,49450,6
|
||||
20241118,095600,146064250,49450,49450,49500,49450,29
|
||||
20241118,095500,144629850,49500,49500,49500,49500,11
|
||||
20241118,095400,144085350,49500,49500,49500,49500,9
|
||||
20241118,095300,143639850,49500,49450,49500,49450,8
|
||||
20241118,095200,143244200,49250,49450,49450,49250,21
|
||||
20241118,095100,142207700,49450,49350,49450,49350,34
|
||||
20241118,095000,140528450,49350,49300,49350,49300,23
|
||||
20241118,094900,139393450,49250,49200,49250,49200,2
|
||||
20241118,094800,139295000,49200,49200,49200,49200,8
|
||||
20241118,094700,138901400,49200,49200,49200,49200,2
|
||||
20241118,094600,138803000,49150,49150,49150,49150,10
|
||||
20241118,094500,138311500,49000,49000,49000,49000,188
|
||||
20241118,094400,129099500,49000,49000,49000,49000,13
|
||||
20241118,094300,128462500,49000,49000,49000,49000,8
|
||||
20241118,094200,128070500,48950,49000,49000,48950,81
|
||||
20241118,094100,124103500,49000,49000,49000,49000,38
|
||||
20241118,094000,122241500,49050,49100,49100,49050,6
|
||||
20241118,093900,121947100,49050,49050,49050,49050,0
|
||||
20241118,093800,121947100,49050,49050,49050,49050,0
|
||||
20241118,093700,121947100,49050,49050,49050,49050,1
|
||||
20241118,093600,121898050,49000,49000,49000,49000,0
|
||||
20241118,093500,121898050,49000,49100,49100,49000,12
|
||||
20241118,093400,121308950,49200,49200,49200,49200,0
|
||||
20241118,093300,121308950,49200,49350,49350,49200,575
|
||||
20241118,093200,92959100,49400,49450,49500,49350,21
|
||||
20241118,093100,91921350,49400,49500,49500,49300,17
|
||||
20241118,093000,91081850,49500,49500,49500,49450,39
|
||||
20241118,092900,89153200,49450,49350,49500,49350,16
|
||||
20241118,092800,88362500,49400,49350,49400,49300,71
|
||||
20241118,092700,84857450,49350,49300,49350,49300,4
|
||||
20241118,092600,84660100,49350,49350,49350,49350,6
|
||||
20241118,092500,84364000,49350,49350,49350,49350,6
|
||||
20241118,092400,84067900,49300,49350,49350,49300,6
|
||||
20241118,092300,83771850,49300,49350,49350,49300,17
|
||||
20241118,092200,82933450,49300,49200,49350,49200,67
|
||||
20241118,092100,79632500,49200,49100,49200,49100,21
|
||||
20241118,092000,78600400,49150,49250,49250,49150,44
|
||||
20241118,091900,76435200,49250,49300,49300,49200,114
|
||||
20241118,091800,70817050,49300,49300,49300,49300,27
|
||||
20241118,091700,69485950,49300,49300,49300,49250,14
|
||||
20241118,091600,68796050,49300,49250,49300,49200,58
|
||||
20241118,091500,65940900,49150,49150,49150,49150,12
|
||||
20241118,091400,65351100,49150,49150,49150,49050,19
|
||||
20241118,091300,64418200,49150,49100,49150,49000,16
|
||||
20241118,091200,63633800,49000,49000,49050,48950,135
|
||||
20241118,091100,57018400,49000,48950,49000,48800,46
|
||||
20241118,091000,54767350,48800,48800,48800,48800,1
|
||||
20241118,090900,54718550,48800,48800,48800,48800,28
|
||||
20241118,090800,53352150,48700,48750,48750,48650,40
|
||||
20241118,090700,51404400,48650,48700,48700,48650,11
|
||||
20241118,090600,50869200,48600,48950,48950,48600,72
|
||||
20241118,090500,47364800,48950,48650,48950,48500,117
|
||||
20241118,090400,41670300,48600,48750,48750,48600,57
|
||||
20241118,090300,38896500,48700,48750,48750,48700,11
|
||||
20241118,090200,38360750,48650,49000,49000,48550,35
|
||||
20241118,090100,36659550,48450,48450,48850,48400,73
|
||||
20241118,090000,33117050,48400,48300,49000,48300,685
|
||||
|
Reference in New Issue
Block a user