Update 2024-11-18 2710 candle_min
This commit is contained in:
588
006040/min/candle-20241118.csv
Normal file
588
006040/min/candle-20241118.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184600,236569450,32750,32750,32750,32750,455
|
||||
20241118,184500,236569450,32750,32750,32750,32750,0
|
||||
20241118,184400,236569450,32750,32750,32750,32750,0
|
||||
20241118,184300,236569450,32750,32750,32750,32750,0
|
||||
20241118,184200,236569450,32750,32750,32750,32750,0
|
||||
20241118,184100,236569450,32750,32750,32750,32750,0
|
||||
20241118,184000,236569450,32750,32750,32750,32750,0
|
||||
20241118,183900,236569450,32750,32750,32750,32750,0
|
||||
20241118,183800,236569450,32750,32750,32750,32750,0
|
||||
20241118,183700,236569450,32750,32750,32750,32750,0
|
||||
20241118,183600,236569450,32750,32750,32750,32750,0
|
||||
20241118,183500,236569450,32750,32750,32750,32750,0
|
||||
20241118,183400,236569450,32750,32750,32750,32750,0
|
||||
20241118,183300,236569450,32750,32750,32750,32750,0
|
||||
20241118,183200,236569450,32750,32750,32750,32750,0
|
||||
20241118,183100,236569450,32750,32750,32750,32750,0
|
||||
20241118,183000,236569450,32750,32750,32750,32750,0
|
||||
20241118,182900,236569450,32750,32750,32750,32750,0
|
||||
20241118,182800,236569450,32750,32750,32750,32750,0
|
||||
20241118,182700,236569450,32750,32750,32750,32750,0
|
||||
20241118,182600,236569450,32750,32750,32750,32750,0
|
||||
20241118,182500,236569450,32750,32750,32750,32750,0
|
||||
20241118,182400,236569450,32750,32750,32750,32750,0
|
||||
20241118,182300,236569450,32750,32750,32750,32750,0
|
||||
20241118,182200,236569450,32750,32750,32750,32750,0
|
||||
20241118,182100,236569450,32750,32750,32750,32750,0
|
||||
20241118,182000,236569450,32750,32750,32750,32750,0
|
||||
20241118,181900,236569450,32750,32750,32750,32750,0
|
||||
20241118,181800,236569450,32750,32750,32750,32750,0
|
||||
20241118,181700,236569450,32750,32750,32750,32750,0
|
||||
20241118,181600,236569450,32750,32750,32750,32750,455
|
||||
20241118,181500,236569450,32750,32750,32750,32750,0
|
||||
20241118,181400,236569450,32750,32750,32750,32750,0
|
||||
20241118,181300,236569450,32750,32750,32750,32750,0
|
||||
20241118,181200,236569450,32750,32750,32750,32750,0
|
||||
20241118,181100,236569450,32750,32750,32750,32750,0
|
||||
20241118,181000,236569450,32750,32750,32750,32750,0
|
||||
20241118,180900,236569450,32750,32750,32750,32750,0
|
||||
20241118,180800,236569450,32750,32750,32750,32750,0
|
||||
20241118,180700,236569450,32750,32750,32750,32750,0
|
||||
20241118,180600,236569450,32750,32750,32750,32750,0
|
||||
20241118,180500,236569450,32750,32750,32750,32750,0
|
||||
20241118,180400,236569450,32750,32750,32750,32750,0
|
||||
20241118,180300,236569450,32750,32750,32750,32750,0
|
||||
20241118,180200,236569450,32750,32750,32750,32750,0
|
||||
20241118,180100,236569450,32750,32750,32750,32750,0
|
||||
20241118,180000,236569450,32750,32750,32750,32750,0
|
||||
20241118,175900,236569450,32750,32750,32750,32750,0
|
||||
20241118,175800,236569450,32750,32750,32750,32750,0
|
||||
20241118,175700,236569450,32750,32750,32750,32750,0
|
||||
20241118,175600,236569450,32750,32750,32750,32750,0
|
||||
20241118,175500,236569450,32750,32750,32750,32750,0
|
||||
20241118,175400,236569450,32750,32750,32750,32750,0
|
||||
20241118,175300,236569450,32750,32750,32750,32750,0
|
||||
20241118,175200,236569450,32750,32750,32750,32750,0
|
||||
20241118,175100,236569450,32750,32750,32750,32750,0
|
||||
20241118,175000,236569450,32750,32750,32750,32750,0
|
||||
20241118,174900,236569450,32750,32750,32750,32750,0
|
||||
20241118,174800,236569450,32750,32750,32750,32750,0
|
||||
20241118,174700,236569450,32750,32750,32750,32750,0
|
||||
20241118,174600,236569450,32750,32750,32750,32750,455
|
||||
20241118,174500,236569450,32750,32750,32750,32750,0
|
||||
20241118,174400,236569450,32750,32750,32750,32750,0
|
||||
20241118,174300,236569450,32750,32750,32750,32750,0
|
||||
20241118,174200,236569450,32750,32750,32750,32750,0
|
||||
20241118,174100,236569450,32750,32750,32750,32750,0
|
||||
20241118,174000,236569450,32750,32750,32750,32750,0
|
||||
20241118,173900,236569450,32750,32750,32750,32750,0
|
||||
20241118,173800,236569450,32750,32750,32750,32750,0
|
||||
20241118,173700,236569450,32750,32750,32750,32750,0
|
||||
20241118,173600,236569450,32750,32750,32750,32750,0
|
||||
20241118,173500,236569450,32750,32750,32750,32750,0
|
||||
20241118,173400,236569450,32750,32750,32750,32750,0
|
||||
20241118,173300,236569450,32750,32750,32750,32750,0
|
||||
20241118,173200,236569450,32750,32750,32750,32750,0
|
||||
20241118,173100,236569450,32750,32750,32750,32750,0
|
||||
20241118,173000,236569450,32750,32750,32750,32750,0
|
||||
20241118,172900,236569450,32750,32750,32750,32750,0
|
||||
20241118,172800,236569450,32750,32750,32750,32750,0
|
||||
20241118,172700,236569450,32750,32750,32750,32750,0
|
||||
20241118,172600,236569450,32750,32750,32750,32750,0
|
||||
20241118,172500,236569450,32750,32750,32750,32750,0
|
||||
20241118,172400,236569450,32750,32750,32750,32750,0
|
||||
20241118,172300,236569450,32750,32750,32750,32750,0
|
||||
20241118,172200,236569450,32750,32750,32750,32750,0
|
||||
20241118,172100,236569450,32750,32750,32750,32750,0
|
||||
20241118,172000,236569450,32750,32750,32750,32750,0
|
||||
20241118,171900,236569450,32750,32750,32750,32750,0
|
||||
20241118,171800,236569450,32750,32750,32750,32750,0
|
||||
20241118,171700,236569450,32750,32750,32750,32750,0
|
||||
20241118,171600,236569450,32750,32750,32750,32750,455
|
||||
20241118,171500,236569450,32750,32750,32750,32750,0
|
||||
20241118,171400,236569450,32750,32750,32750,32750,0
|
||||
20241118,171300,236569450,32750,32750,32750,32750,0
|
||||
20241118,171200,236569450,32750,32750,32750,32750,0
|
||||
20241118,171100,236569450,32750,32750,32750,32750,0
|
||||
20241118,171000,236569450,32750,32750,32750,32750,0
|
||||
20241118,170900,236569450,32750,32750,32750,32750,0
|
||||
20241118,170800,236569450,32750,32750,32750,32750,0
|
||||
20241118,170700,236569450,32750,32750,32750,32750,0
|
||||
20241118,170600,236569450,32750,32750,32750,32750,0
|
||||
20241118,170500,236569450,32750,32750,32750,32750,0
|
||||
20241118,170400,236569450,32750,32750,32750,32750,0
|
||||
20241118,170300,236569450,32750,32750,32750,32750,0
|
||||
20241118,170200,236569450,32750,32750,32750,32750,0
|
||||
20241118,170100,236569450,32750,32750,32750,32750,0
|
||||
20241118,170000,236569450,32750,32750,32750,32750,0
|
||||
20241118,165900,236569450,32750,32750,32750,32750,0
|
||||
20241118,165800,236569450,32750,32750,32750,32750,0
|
||||
20241118,165700,236569450,32750,32750,32750,32750,0
|
||||
20241118,165600,236569450,32750,32750,32750,32750,0
|
||||
20241118,165500,236569450,32750,32750,32750,32750,0
|
||||
20241118,165400,236569450,32750,32750,32750,32750,0
|
||||
20241118,165300,236569450,32750,32750,32750,32750,0
|
||||
20241118,165200,236569450,32750,32750,32750,32750,0
|
||||
20241118,165100,236569450,32750,32750,32750,32750,0
|
||||
20241118,165000,236569450,32750,32750,32750,32750,0
|
||||
20241118,164900,236569450,32750,32750,32750,32750,0
|
||||
20241118,164800,236569450,32750,32750,32750,32750,0
|
||||
20241118,164700,236569450,32750,32750,32750,32750,0
|
||||
20241118,164600,236569450,32750,32750,32750,32750,455
|
||||
20241118,164500,236569450,32750,32750,32750,32750,0
|
||||
20241118,164400,236569450,32750,32750,32750,32750,0
|
||||
20241118,164300,236569450,32750,32750,32750,32750,0
|
||||
20241118,164200,236569450,32750,32750,32750,32750,0
|
||||
20241118,164100,236569450,32750,32750,32750,32750,0
|
||||
20241118,164000,236569450,32750,32750,32750,32750,0
|
||||
20241118,163900,236569450,32750,32750,32750,32750,0
|
||||
20241118,163800,236569450,32750,32750,32750,32750,0
|
||||
20241118,163700,236569450,32750,32750,32750,32750,0
|
||||
20241118,163600,236569450,32750,32750,32750,32750,0
|
||||
20241118,163500,236569450,32750,32750,32750,32750,0
|
||||
20241118,163400,236569450,32750,32750,32750,32750,0
|
||||
20241118,163300,236569450,32750,32750,32750,32750,0
|
||||
20241118,163200,236569450,32750,32750,32750,32750,0
|
||||
20241118,163100,236569450,32750,32750,32750,32750,0
|
||||
20241118,163000,236569450,32750,32750,32750,32750,0
|
||||
20241118,162900,236569450,32750,32750,32750,32750,0
|
||||
20241118,162800,236569450,32750,32750,32750,32750,0
|
||||
20241118,162700,236569450,32750,32750,32750,32750,0
|
||||
20241118,162600,236569450,32750,32750,32750,32750,0
|
||||
20241118,162500,236569450,32750,32750,32750,32750,0
|
||||
20241118,162400,236569450,32750,32750,32750,32750,0
|
||||
20241118,162300,236569450,32750,32750,32750,32750,0
|
||||
20241118,162200,236569450,32750,32750,32750,32750,0
|
||||
20241118,162100,236569450,32750,32750,32750,32750,0
|
||||
20241118,162000,236569450,32750,32750,32750,32750,0
|
||||
20241118,161900,236569450,32750,32750,32750,32750,0
|
||||
20241118,161800,236569450,32750,32750,32750,32750,0
|
||||
20241118,161700,236569450,32750,32750,32750,32750,0
|
||||
20241118,161600,236569450,32750,32750,32750,32750,455
|
||||
20241118,161500,236569450,32750,32750,32750,32750,0
|
||||
20241118,161400,236569450,32750,32750,32750,32750,0
|
||||
20241118,161300,236569450,32750,32750,32750,32750,0
|
||||
20241118,161200,236569450,32750,32750,32750,32750,0
|
||||
20241118,161100,236569450,32750,32750,32750,32750,0
|
||||
20241118,161000,236569450,32750,32750,32750,32750,0
|
||||
20241118,160900,236569450,32750,32750,32750,32750,0
|
||||
20241118,160800,236569450,32750,32750,32750,32750,0
|
||||
20241118,160700,236569450,32750,32750,32750,32750,0
|
||||
20241118,160600,236569450,32750,32750,32750,32750,0
|
||||
20241118,160500,236569450,32750,32750,32750,32750,0
|
||||
20241118,160400,236569450,32750,32750,32750,32750,0
|
||||
20241118,160300,236569450,32750,32750,32750,32750,0
|
||||
20241118,160200,236569450,32750,32750,32750,32750,0
|
||||
20241118,160100,236569450,32750,32750,32750,32750,0
|
||||
20241118,160000,236569450,32750,32750,32750,32750,0
|
||||
20241118,155900,236569450,32750,32750,32750,32750,0
|
||||
20241118,155800,236569450,32750,32750,32750,32750,0
|
||||
20241118,155700,236569450,32750,32750,32750,32750,0
|
||||
20241118,155600,236569450,32750,32750,32750,32750,0
|
||||
20241118,155500,236569450,32750,32750,32750,32750,0
|
||||
20241118,155400,236569450,32750,32750,32750,32750,0
|
||||
20241118,155300,236569450,32750,32750,32750,32750,0
|
||||
20241118,155200,236569450,32750,32750,32750,32750,0
|
||||
20241118,155100,236569450,32750,32750,32750,32750,0
|
||||
20241118,155000,236569450,32750,32750,32750,32750,0
|
||||
20241118,154900,236569450,32750,32750,32750,32750,0
|
||||
20241118,154800,236569450,32750,32750,32750,32750,0
|
||||
20241118,154700,236569450,32750,32750,32750,32750,0
|
||||
20241118,154600,236569450,32750,32750,32750,32750,455
|
||||
20241118,154500,236569450,32750,32750,32750,32750,0
|
||||
20241118,154400,236569450,32750,32750,32750,32750,0
|
||||
20241118,154300,236569450,32750,32750,32750,32750,0
|
||||
20241118,154200,236569450,32750,32750,32750,32750,0
|
||||
20241118,154100,236569450,32750,32750,32750,32750,0
|
||||
20241118,154000,236569450,32750,32750,32750,32750,0
|
||||
20241118,153900,236569450,32750,32750,32750,32750,0
|
||||
20241118,153800,236569450,32750,32750,32750,32750,0
|
||||
20241118,153700,236569450,32750,32750,32750,32750,0
|
||||
20241118,153600,236569450,32750,32750,32750,32750,0
|
||||
20241118,153500,236569450,32750,32750,32750,32750,0
|
||||
20241118,153400,236569450,32750,32750,32750,32750,0
|
||||
20241118,153300,236569450,32750,32750,32750,32750,0
|
||||
20241118,153200,236569450,32750,32750,32750,32750,0
|
||||
20241118,153100,236569450,32750,32750,32750,32750,0
|
||||
20241118,153000,236569450,32750,32750,32750,32750,455
|
||||
20241118,152900,221668200,32800,32800,32800,32800,0
|
||||
20241118,152800,221668200,32800,32800,32800,32800,0
|
||||
20241118,152700,221668200,32800,32800,32800,32800,0
|
||||
20241118,152600,221668200,32800,32800,32800,32800,0
|
||||
20241118,152500,221668200,32800,32800,32800,32800,0
|
||||
20241118,152400,221668200,32800,32800,32800,32800,0
|
||||
20241118,152300,221668200,32800,32800,32800,32800,0
|
||||
20241118,152200,221668200,32800,32800,32800,32800,0
|
||||
20241118,152100,221668200,32800,32800,32800,32800,0
|
||||
20241118,152000,221668200,32800,32800,32800,32800,0
|
||||
20241118,151900,221668200,32800,32450,32850,32450,99
|
||||
20241118,151800,218429800,32450,32450,32450,32450,3
|
||||
20241118,151700,218332450,32450,32450,32450,32450,0
|
||||
20241118,151600,218332450,32450,32450,32450,32450,29
|
||||
20241118,151500,217391400,32400,32450,32450,32400,9
|
||||
20241118,151400,217099400,32450,32450,32450,32450,14
|
||||
20241118,151300,216645100,32450,32450,32450,32450,15
|
||||
20241118,151200,216158350,32450,32450,32450,32450,0
|
||||
20241118,151100,216158350,32450,32450,32450,32450,14
|
||||
20241118,151000,215704050,32450,32450,32450,32450,13
|
||||
20241118,150900,215282200,32400,32400,32400,32400,0
|
||||
20241118,150800,215282200,32400,32400,32400,32400,14
|
||||
20241118,150700,214828600,32400,32400,32400,32400,0
|
||||
20241118,150600,214828600,32400,32500,32550,32400,19
|
||||
20241118,150500,214212300,32500,32450,32500,32450,16
|
||||
20241118,150400,213693000,32450,32450,32450,32450,22
|
||||
20241118,150300,212979100,32450,32450,32450,32450,4
|
||||
20241118,150200,212849300,32400,32400,32400,32400,0
|
||||
20241118,150100,212849300,32400,32400,32400,32400,17
|
||||
20241118,150000,212298500,32400,32400,32400,32400,13
|
||||
20241118,145900,211877300,32400,32400,32400,32400,0
|
||||
20241118,145800,211877300,32400,32400,32400,32400,14
|
||||
20241118,145700,211423700,32400,32400,32400,32400,0
|
||||
20241118,145600,211423700,32400,32400,32450,32400,93
|
||||
20241118,145500,208410200,32400,32400,32400,32400,14
|
||||
20241118,145400,207956600,32450,32450,32450,32450,13
|
||||
20241118,145300,207534750,32450,32400,32500,32400,22
|
||||
20241118,145200,206821450,32400,32400,32400,32400,0
|
||||
20241118,145100,206821450,32400,32450,32450,32400,24
|
||||
20241118,145000,206043350,32450,32450,32450,32450,6
|
||||
20241118,144900,205848650,32500,32500,32500,32500,0
|
||||
20241118,144800,205848650,32500,32400,32500,32400,22
|
||||
20241118,144700,205135100,32450,32450,32450,32450,45
|
||||
20241118,144600,203674850,32450,32450,32450,32450,153
|
||||
20241118,144500,198710000,32450,32450,32450,32450,30
|
||||
20241118,144400,197736500,32450,32450,32450,32450,0
|
||||
20241118,144300,197736500,32450,32450,32450,32450,51
|
||||
20241118,144200,196081550,32450,32450,32450,32450,27
|
||||
20241118,144100,195205400,32450,32450,32450,32450,97
|
||||
20241118,144000,192057750,32450,32450,32450,32450,0
|
||||
20241118,143900,192057750,32450,32450,32450,32450,0
|
||||
20241118,143800,192057750,32450,32450,32450,32450,54
|
||||
20241118,143700,190305450,32500,32500,32500,32500,103
|
||||
20241118,143600,186957950,32500,32500,32500,32500,0
|
||||
20241118,143500,186957950,32500,32500,32500,32500,0
|
||||
20241118,143400,186957950,32500,32500,32500,32500,0
|
||||
20241118,143300,186957950,32500,32500,32500,32500,0
|
||||
20241118,143200,186957950,32500,32500,32500,32500,300
|
||||
20241118,143100,177207950,32600,32600,32600,32600,1
|
||||
20241118,143000,177175350,32500,32550,32550,32500,17
|
||||
20241118,142900,176622150,32500,32550,32550,32500,244
|
||||
20241118,142800,168689950,32500,32550,32550,32500,44
|
||||
20241118,142700,167258950,32550,32550,32550,32550,0
|
||||
20241118,142600,167258950,32550,32550,32550,32550,75
|
||||
20241118,142500,164817700,32600,32600,32600,32600,6
|
||||
20241118,142400,164622100,32600,32600,32600,32600,3
|
||||
20241118,142300,164524300,32600,32600,32600,32600,9
|
||||
20241118,142200,164230900,32600,32600,32600,32600,8
|
||||
20241118,142100,163970100,32600,32600,32600,32600,0
|
||||
20241118,142000,163970100,32600,32600,32600,32600,0
|
||||
20241118,141900,163970100,32600,32600,32600,32600,0
|
||||
20241118,141800,163970100,32600,32600,32600,32600,1
|
||||
20241118,141700,163937500,32600,32600,32600,32600,2
|
||||
20241118,141600,163872300,32550,32550,32550,32550,0
|
||||
20241118,141500,163872300,32550,32550,32550,32550,0
|
||||
20241118,141400,163872300,32550,32550,32550,32550,86
|
||||
20241118,141300,161073000,32600,32600,32600,32600,8
|
||||
20241118,141200,160812200,32600,32600,32600,32600,0
|
||||
20241118,141100,160812200,32600,32600,32600,32600,5
|
||||
20241118,141000,160649200,32600,32600,32600,32600,0
|
||||
20241118,140900,160649200,32600,32600,32600,32600,0
|
||||
20241118,140800,160649200,32600,32600,32600,32600,0
|
||||
20241118,140700,160649200,32600,32600,32600,32600,0
|
||||
20241118,140600,160649200,32600,32600,32600,32600,0
|
||||
20241118,140500,160649200,32600,32600,32600,32600,0
|
||||
20241118,140400,160649200,32600,32600,32600,32600,0
|
||||
20241118,140300,160649200,32600,32600,32600,32600,0
|
||||
20241118,140200,160649200,32600,32600,32600,32600,24
|
||||
20241118,140100,159866800,32600,32600,32600,32600,0
|
||||
20241118,140000,159866800,32600,32600,32600,32600,11
|
||||
20241118,135900,159508200,32550,32550,32550,32550,0
|
||||
20241118,135800,159508200,32550,32550,32550,32550,214
|
||||
20241118,135700,152542500,32600,32550,32600,32550,764
|
||||
20241118,135600,127636550,32600,32600,32600,32600,83
|
||||
20241118,135500,124930750,32550,32550,32550,32550,4
|
||||
20241118,135400,124800550,32550,32550,32550,32550,0
|
||||
20241118,135300,124800550,32550,32550,32550,32550,0
|
||||
20241118,135200,124800550,32550,32550,32550,32550,3
|
||||
20241118,135100,124702900,32550,32550,32550,32550,0
|
||||
20241118,135000,124702900,32550,32550,32550,32550,0
|
||||
20241118,134900,124702900,32550,32550,32550,32550,0
|
||||
20241118,134800,124702900,32550,32550,32550,32550,3
|
||||
20241118,134700,124605250,32550,32550,32550,32550,1
|
||||
20241118,134600,124572700,32550,32550,32550,32550,0
|
||||
20241118,134500,124572700,32550,32550,32550,32550,3
|
||||
20241118,134400,124475050,32550,32550,32550,32550,3
|
||||
20241118,134300,124377400,32550,32550,32550,32550,4
|
||||
20241118,134200,124247200,32550,32550,32550,32550,3
|
||||
20241118,134100,124149550,32550,32550,32550,32550,4
|
||||
20241118,134000,124019350,32550,32550,32550,32550,3
|
||||
20241118,133900,123921700,32550,32550,32550,32550,4
|
||||
20241118,133800,123791500,32550,32550,32550,32550,6
|
||||
20241118,133700,123596200,32600,32550,32600,32550,5
|
||||
20241118,133600,123433400,32550,32550,32550,32550,3
|
||||
20241118,133500,123335750,32550,32550,32550,32550,3
|
||||
20241118,133400,123238100,32550,32600,32600,32550,2
|
||||
20241118,133300,123172950,32550,32550,32550,32550,3
|
||||
20241118,133200,123075300,32550,32550,32550,32550,103
|
||||
20241118,133100,119722650,32600,32600,32600,32600,137
|
||||
20241118,133000,115256450,32600,32600,32600,32600,3
|
||||
20241118,132900,115158650,32600,32600,32600,32600,0
|
||||
20241118,132800,115158650,32600,32600,32600,32600,0
|
||||
20241118,132700,115158650,32600,32600,32600,32600,0
|
||||
20241118,132600,115158650,32600,32600,32600,32600,0
|
||||
20241118,132500,115158650,32600,32600,32600,32600,0
|
||||
20241118,132400,115158650,32600,32600,32600,32600,3
|
||||
20241118,132300,115060850,32650,32650,32650,32650,0
|
||||
20241118,132200,115060850,32650,32650,32650,32650,2
|
||||
20241118,132100,114995550,32600,32600,32600,32600,1
|
||||
20241118,132000,114962950,32650,32600,32650,32600,10
|
||||
20241118,131900,114636700,32600,32600,32600,32600,54
|
||||
20241118,131800,112876300,32650,32650,32650,32650,0
|
||||
20241118,131700,112876300,32650,32650,32650,32650,0
|
||||
20241118,131600,112876300,32650,32650,32650,32650,0
|
||||
20241118,131500,112876300,32650,32650,32650,32650,0
|
||||
20241118,131400,112876300,32650,32650,32650,32650,20
|
||||
20241118,131300,112223300,32700,32700,32700,32700,0
|
||||
20241118,131200,112223300,32700,32700,32700,32700,0
|
||||
20241118,131100,112223300,32700,32750,32750,32700,92
|
||||
20241118,131000,109214700,32750,32750,32750,32750,0
|
||||
20241118,130900,109214700,32750,32750,32750,32750,0
|
||||
20241118,130800,109214700,32750,32750,32750,32750,1
|
||||
20241118,130700,109181950,32750,32750,32750,32750,0
|
||||
20241118,130600,109181950,32750,32750,32750,32750,7
|
||||
20241118,130500,108952700,32750,32750,32750,32750,0
|
||||
20241118,130400,108952700,32750,32750,32750,32750,3
|
||||
20241118,130300,108854450,32800,32800,32800,32800,0
|
||||
20241118,130200,108854450,32800,32800,32800,32800,1
|
||||
20241118,130100,108821650,32800,32800,32800,32800,0
|
||||
20241118,130000,108821650,32800,32800,32800,32800,0
|
||||
20241118,125900,108821650,32800,32800,32800,32800,0
|
||||
20241118,125800,108821650,32800,32800,32800,32800,0
|
||||
20241118,125700,108821650,32800,32800,32800,32800,0
|
||||
20241118,125600,108821650,32800,32800,32800,32800,0
|
||||
20241118,125500,108821650,32800,32800,32800,32800,0
|
||||
20241118,125400,108821650,32800,32800,32800,32800,0
|
||||
20241118,125300,108821650,32800,32800,32800,32800,0
|
||||
20241118,125200,108821650,32800,32800,32800,32800,0
|
||||
20241118,125100,108821650,32800,32800,32800,32800,0
|
||||
20241118,125000,108821650,32800,32800,32800,32800,0
|
||||
20241118,124900,108821650,32800,32800,32800,32800,0
|
||||
20241118,124800,108821650,32800,32800,32800,32800,0
|
||||
20241118,124700,108821650,32800,32800,32800,32800,1
|
||||
20241118,124600,108788850,32800,32800,32800,32800,0
|
||||
20241118,124500,108788850,32800,32750,32800,32750,49
|
||||
20241118,124400,107184050,32750,32800,32800,32750,2
|
||||
20241118,124300,107118500,32750,32750,32750,32750,0
|
||||
20241118,124200,107118500,32750,32750,32750,32750,0
|
||||
20241118,124100,107118500,32750,32750,32750,32750,0
|
||||
20241118,124000,107118500,32750,32750,32750,32750,0
|
||||
20241118,123900,107118500,32750,32750,32750,32750,0
|
||||
20241118,123800,107118500,32750,32750,32750,32750,0
|
||||
20241118,123700,107118500,32750,32750,32750,32750,0
|
||||
20241118,123600,107118500,32750,32750,32750,32750,0
|
||||
20241118,123500,107118500,32750,32750,32750,32750,0
|
||||
20241118,123400,107118500,32750,32750,32750,32750,0
|
||||
20241118,123300,107118500,32750,32750,32750,32750,0
|
||||
20241118,123200,107118500,32750,32750,32750,32750,0
|
||||
20241118,123100,107118500,32750,32750,32750,32750,0
|
||||
20241118,123000,107118500,32750,32750,32750,32750,0
|
||||
20241118,122900,107118500,32750,32750,32750,32750,0
|
||||
20241118,122800,107118500,32750,32750,32750,32750,0
|
||||
20241118,122700,107118500,32750,32750,32750,32750,83
|
||||
20241118,122600,104400250,32750,32750,32750,32750,0
|
||||
20241118,122500,104400250,32750,32750,32750,32750,0
|
||||
20241118,122400,104400250,32750,32750,32750,32750,0
|
||||
20241118,122300,104400250,32750,32750,32750,32750,0
|
||||
20241118,122200,104400250,32750,32750,32750,32750,0
|
||||
20241118,122100,104400250,32750,32750,32750,32750,44
|
||||
20241118,122000,102959250,32750,32750,32750,32750,0
|
||||
20241118,121900,102959250,32750,32750,32750,32750,0
|
||||
20241118,121800,102959250,32750,32750,32750,32750,0
|
||||
20241118,121700,102959250,32750,32750,32750,32750,0
|
||||
20241118,121600,102959250,32750,32750,32750,32750,0
|
||||
20241118,121500,102959250,32750,32750,32750,32750,0
|
||||
20241118,121400,102959250,32750,32750,32750,32750,0
|
||||
20241118,121300,102959250,32750,32750,32750,32750,0
|
||||
20241118,121200,102959250,32750,32700,32750,32700,164
|
||||
20241118,121100,97596250,32650,32650,32650,32650,2
|
||||
20241118,121000,97530950,32650,32650,32650,32650,0
|
||||
20241118,120900,97530950,32650,32650,32650,32650,0
|
||||
20241118,120800,97530950,32650,32650,32650,32650,0
|
||||
20241118,120700,97530950,32650,32650,32650,32650,2
|
||||
20241118,120600,97465650,32650,32650,32650,32650,0
|
||||
20241118,120500,97465650,32650,32650,32650,32650,1
|
||||
20241118,120400,97433000,32650,32650,32650,32650,0
|
||||
20241118,120300,97433000,32650,32650,32650,32650,0
|
||||
20241118,120200,97433000,32650,32650,32650,32650,0
|
||||
20241118,120100,97433000,32650,32650,32650,32650,1
|
||||
20241118,120000,97400350,32650,32650,32650,32650,0
|
||||
20241118,115900,97400350,32650,32650,32650,32650,0
|
||||
20241118,115800,97400350,32650,32650,32650,32650,0
|
||||
20241118,115700,97400350,32650,32650,32650,32650,2
|
||||
20241118,115600,97335050,32650,32650,32650,32650,0
|
||||
20241118,115500,97335050,32650,32650,32650,32650,196
|
||||
20241118,115400,90935650,32650,32650,32650,32650,0
|
||||
20241118,115300,90935650,32650,32650,32650,32650,3
|
||||
20241118,115200,90837700,32700,32700,32700,32700,0
|
||||
20241118,115100,90837700,32700,32700,32700,32700,0
|
||||
20241118,115000,90837700,32700,32700,32700,32700,0
|
||||
20241118,114900,90837700,32700,32700,32700,32700,0
|
||||
20241118,114800,90837700,32700,32700,32700,32700,0
|
||||
20241118,114700,90837700,32700,32700,32700,32700,0
|
||||
20241118,114600,90837700,32700,32700,32700,32700,0
|
||||
20241118,114500,90837700,32700,32700,32700,32700,0
|
||||
20241118,114400,90837700,32700,32700,32700,32700,0
|
||||
20241118,114300,90837700,32700,32700,32700,32700,1
|
||||
20241118,114200,90805000,32700,32700,32700,32700,0
|
||||
20241118,114100,90805000,32700,32700,32700,32700,0
|
||||
20241118,114000,90805000,32700,32700,32700,32700,0
|
||||
20241118,113900,90805000,32700,32700,32700,32700,0
|
||||
20241118,113800,90805000,32700,32700,32700,32700,0
|
||||
20241118,113700,90805000,32700,32700,32700,32700,0
|
||||
20241118,113600,90805000,32700,32700,32700,32700,0
|
||||
20241118,113500,90805000,32700,32700,32700,32700,0
|
||||
20241118,113400,90805000,32700,32700,32700,32700,1
|
||||
20241118,113300,90772300,32700,32700,32700,32700,24
|
||||
20241118,113200,89987500,32650,32650,32650,32650,0
|
||||
20241118,113100,89987500,32650,32650,32650,32650,0
|
||||
20241118,113000,89987500,32650,32650,32650,32650,0
|
||||
20241118,112900,89987500,32650,32650,32650,32650,10
|
||||
20241118,112800,89661000,32700,32700,32700,32700,166
|
||||
20241118,112700,84232800,32650,32650,32650,32650,0
|
||||
20241118,112600,84232800,32650,32650,32650,32650,60
|
||||
20241118,112500,82273800,32700,32700,32700,32700,0
|
||||
20241118,112400,82273800,32700,32700,32700,32700,0
|
||||
20241118,112300,82273800,32700,32700,32700,32700,0
|
||||
20241118,112200,82273800,32700,32700,32700,32700,1
|
||||
20241118,112100,82241100,32700,32700,32700,32700,0
|
||||
20241118,112000,82241100,32700,32700,32700,32700,1
|
||||
20241118,111900,82208400,32700,32700,32700,32700,0
|
||||
20241118,111800,82208400,32700,32700,32700,32700,1
|
||||
20241118,111700,82175700,32700,32700,32700,32700,1
|
||||
20241118,111600,82143000,32700,32700,32700,32700,0
|
||||
20241118,111500,82143000,32700,32700,32700,32700,182
|
||||
20241118,111400,76191600,32700,32700,32700,32700,0
|
||||
20241118,111300,76191600,32700,32700,32700,32700,0
|
||||
20241118,111200,76191600,32700,32700,32700,32700,0
|
||||
20241118,111100,76191600,32700,32700,32700,32700,0
|
||||
20241118,111000,76191600,32700,32700,32700,32700,0
|
||||
20241118,110900,76191600,32700,32750,32750,32700,13
|
||||
20241118,110800,75766000,32750,32750,32750,32750,0
|
||||
20241118,110700,75766000,32750,32750,32750,32750,0
|
||||
20241118,110600,75766000,32750,32750,32750,32750,12
|
||||
20241118,110500,75373000,32700,32700,32700,32700,0
|
||||
20241118,110400,75373000,32700,32700,32700,32700,0
|
||||
20241118,110300,75373000,32700,32700,32700,32700,450
|
||||
20241118,110200,60658000,32700,32700,32700,32700,16
|
||||
20241118,110100,60134800,32750,32750,32750,32750,0
|
||||
20241118,110000,60134800,32750,32750,32750,32750,0
|
||||
20241118,105900,60134800,32750,32750,32750,32750,5
|
||||
20241118,105800,59971050,32700,32700,32700,32700,0
|
||||
20241118,105700,59971050,32700,32750,32750,32700,271
|
||||
20241118,105600,51102200,32750,32750,32750,32750,82
|
||||
20241118,105500,48416700,32800,32800,32800,32800,0
|
||||
20241118,105400,48416700,32800,32800,32800,32800,0
|
||||
20241118,105300,48416700,32800,32800,32800,32800,10
|
||||
20241118,105200,48088700,32800,32800,32800,32800,5
|
||||
20241118,105100,47924700,32900,32900,32900,32900,0
|
||||
20241118,105000,47924700,32900,32900,32900,32900,0
|
||||
20241118,104900,47924700,32900,32900,32900,32900,0
|
||||
20241118,104800,47924700,32900,32850,32900,32850,3
|
||||
20241118,104700,47826100,32800,32800,32800,32800,17
|
||||
20241118,104600,47268500,32750,32750,32750,32750,16
|
||||
20241118,104500,46744500,32750,32750,32750,32750,100
|
||||
20241118,104400,43469500,32700,32700,32700,32700,100
|
||||
20241118,104300,40199500,32700,32750,32750,32700,92
|
||||
20241118,104200,37188750,32700,32700,32700,32700,100
|
||||
20241118,104100,33918750,32750,32750,32750,32750,0
|
||||
20241118,104000,33918750,32750,32750,32750,32750,6
|
||||
20241118,103900,33722250,32750,32750,32750,32750,0
|
||||
20241118,103800,33722250,32750,32750,32750,32750,4
|
||||
20241118,103700,33591250,32750,32750,32750,32750,5
|
||||
20241118,103600,33427500,32750,32750,32750,32750,70
|
||||
20241118,103500,31135000,32700,32700,32700,32700,2
|
||||
20241118,103400,31069600,32700,32700,32700,32700,2
|
||||
20241118,103300,31004200,32700,32700,32700,32700,2
|
||||
20241118,103200,30938800,32700,32700,32700,32700,2
|
||||
20241118,103100,30873400,32700,32700,32700,32700,0
|
||||
20241118,103000,30873400,32700,32700,32700,32700,42
|
||||
20241118,102900,29500000,32700,32700,32700,32700,0
|
||||
20241118,102800,29500000,32700,32700,32700,32700,8
|
||||
20241118,102700,29238400,32750,32750,32750,32750,18
|
||||
20241118,102600,28648900,32800,32800,32800,32800,0
|
||||
20241118,102500,28648900,32800,32750,32800,32750,12
|
||||
20241118,102400,28255850,32750,32750,32750,32750,0
|
||||
20241118,102300,28255850,32750,32750,32750,32750,36
|
||||
20241118,102200,27076850,32750,32750,32750,32750,0
|
||||
20241118,102100,27076850,32750,32750,32750,32750,1
|
||||
20241118,102000,27044100,32750,32750,32750,32750,0
|
||||
20241118,101900,27044100,32750,32750,32750,32750,1
|
||||
20241118,101800,27011350,32750,32750,32750,32750,4
|
||||
20241118,101700,26880350,32750,32750,32750,32750,0
|
||||
20241118,101600,26880350,32750,32750,32750,32750,15
|
||||
20241118,101500,26389100,32950,32950,32950,32950,0
|
||||
20241118,101400,26389100,32950,32950,32950,32950,0
|
||||
20241118,101300,26389100,32950,32950,32950,32950,0
|
||||
20241118,101200,26389100,32950,32750,32950,32750,50
|
||||
20241118,101100,24747650,32750,32750,32750,32750,0
|
||||
20241118,101000,24747650,32750,32750,32750,32750,0
|
||||
20241118,100900,24747650,32750,32750,32750,32750,24
|
||||
20241118,100800,23961650,32700,32700,32700,32700,0
|
||||
20241118,100700,23961650,32700,32700,32700,32700,13
|
||||
20241118,100600,23536550,32750,32750,32750,32750,11
|
||||
20241118,100500,23176300,32800,32800,32800,32800,5
|
||||
20241118,100400,23012300,32700,32700,32700,32700,0
|
||||
20241118,100300,23012300,32700,32700,32700,32700,0
|
||||
20241118,100200,23012300,32700,32700,32700,32700,0
|
||||
20241118,100100,23012300,32700,32700,32700,32700,48
|
||||
20241118,100000,21442700,32700,32700,32700,32700,0
|
||||
20241118,095900,21442700,32700,32700,32700,32700,13
|
||||
20241118,095800,21017600,32750,32750,32750,32750,0
|
||||
20241118,095700,21017600,32750,32750,32750,32750,1
|
||||
20241118,095600,20984850,32800,32800,32800,32800,3
|
||||
20241118,095500,20886450,32700,32700,32700,32700,0
|
||||
20241118,095400,20886450,32700,32700,32700,32700,0
|
||||
20241118,095300,20886450,32700,32700,32700,32700,45
|
||||
20241118,095200,19414950,32750,32800,32800,32750,7
|
||||
20241118,095100,19185650,32750,32750,32750,32750,13
|
||||
20241118,095000,18759900,32750,32750,32750,32750,20
|
||||
20241118,094900,18104900,32750,32750,32750,32750,13
|
||||
20241118,094800,17679150,32900,32900,32900,32900,0
|
||||
20241118,094700,17679150,32900,32900,32900,32900,0
|
||||
20241118,094600,17679150,32900,32900,32900,32900,0
|
||||
20241118,094500,17679150,32900,32900,32900,32900,0
|
||||
20241118,094400,17679150,32900,32900,32900,32900,0
|
||||
20241118,094300,17679150,32900,32750,32900,32750,7
|
||||
20241118,094200,17449300,32950,32950,32950,32950,0
|
||||
20241118,094100,17449300,32950,32950,32950,32950,1
|
||||
20241118,094000,17416350,32950,32950,32950,32950,0
|
||||
20241118,093900,17416350,32950,32950,32950,32950,2
|
||||
20241118,093800,17350450,32800,32800,32800,32800,96
|
||||
20241118,093700,14201650,32800,32800,32800,32800,0
|
||||
20241118,093600,14201650,32800,32800,32800,32800,0
|
||||
20241118,093500,14201650,32800,32800,32800,32800,0
|
||||
20241118,093400,14201650,32800,32800,32800,32800,94
|
||||
20241118,093300,11118450,32950,32950,32950,32950,0
|
||||
20241118,093200,11118450,32950,32900,32950,32900,51
|
||||
20241118,093100,9440500,32800,32800,32800,32800,0
|
||||
20241118,093000,9440500,32800,32800,32800,32800,0
|
||||
20241118,092900,9440500,32800,32850,32850,32800,7
|
||||
20241118,092800,9210800,32800,32800,32800,32800,0
|
||||
20241118,092700,9210800,32800,32800,32800,32800,1
|
||||
20241118,092600,9178000,32800,32800,32800,32800,1
|
||||
20241118,092500,9145200,32800,32800,32800,32800,5
|
||||
20241118,092400,8981200,32950,32950,32950,32950,0
|
||||
20241118,092300,8981200,32950,32950,32950,32950,0
|
||||
20241118,092200,8981200,32950,32950,32950,32950,0
|
||||
20241118,092100,8981200,32950,32950,32950,32950,0
|
||||
20241118,092000,8981200,32950,32950,32950,32950,0
|
||||
20241118,091900,8981200,32950,32950,32950,32950,0
|
||||
20241118,091800,8981200,32950,32900,32950,32900,77
|
||||
20241118,091700,6447400,32950,32950,32950,32950,0
|
||||
20241118,091600,6447400,32950,32950,32950,32950,0
|
||||
20241118,091500,6447400,32950,32850,32950,32850,103
|
||||
20241118,091400,3059600,32850,32850,32850,32850,2
|
||||
20241118,091300,2993900,32900,32900,32900,32900,20
|
||||
20241118,091200,2335900,32900,32900,32900,32900,0
|
||||
20241118,091100,2335900,32900,32900,32900,32900,0
|
||||
20241118,091000,2335900,32900,32900,32900,32900,1
|
||||
20241118,090900,2303000,32900,32900,32900,32900,0
|
||||
20241118,090800,2303000,32900,32900,32900,32900,0
|
||||
20241118,090700,2303000,32900,32900,32900,32900,0
|
||||
20241118,090600,2303000,32900,32900,32900,32900,0
|
||||
20241118,090500,2303000,32900,32900,32900,32900,5
|
||||
20241118,090400,2138500,32900,32900,32900,32900,0
|
||||
20241118,090300,2138500,32900,32900,32900,32900,6
|
||||
20241118,090200,1941100,32900,32900,32900,32900,0
|
||||
20241118,090100,1941100,32900,32900,32900,32900,0
|
||||
20241118,090000,1941100,32900,32900,32900,32900,59
|
||||
|
Reference in New Issue
Block a user