Update 2024-11-18 2710 candle_min
This commit is contained in:
588
006120/min/candle-20241118.csv
Normal file
588
006120/min/candle-20241118.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184600,1041018350,35850,35850,35850,35850,217
|
||||
20241118,184500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,184400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,184300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,184200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,184100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,184000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,183900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,183800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,183700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,183600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,183500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,183400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,183300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,183200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,183100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,183000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,182900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,182800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,182700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,182600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,182500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,182400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,182300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,182200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,182100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,182000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,181900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,181800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,181700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,181600,1041018350,35850,35850,35850,35850,217
|
||||
20241118,181500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,181400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,181300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,181200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,181100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,181000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,180900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,180800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,180700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,180600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,180500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,180400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,180300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,180200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,180100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,180000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,175900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,175800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,175700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,175600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,175500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,175400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,175300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,175200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,175100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,175000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,174900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,174800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,174700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,174600,1041018350,35850,35850,35850,35850,217
|
||||
20241118,174500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,174400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,174300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,174200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,174100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,174000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,173900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,173800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,173700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,173600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,173500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,173400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,173300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,173200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,173100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,173000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,172900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,172800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,172700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,172600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,172500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,172400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,172300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,172200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,172100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,172000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,171900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,171800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,171700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,171600,1041018350,35850,35850,35850,35850,217
|
||||
20241118,171500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,171400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,171300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,171200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,171100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,171000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,170900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,170800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,170700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,170600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,170500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,170400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,170300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,170200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,170100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,170000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,165900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,165800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,165700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,165600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,165500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,165400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,165300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,165200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,165100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,165000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,164900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,164800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,164700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,164600,1041018350,35850,35850,35850,35850,217
|
||||
20241118,164500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,164400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,164300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,164200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,164100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,164000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,163900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,163800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,163700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,163600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,163500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,163400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,163300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,163200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,163100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,163000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,162900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,162800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,162700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,162600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,162500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,162400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,162300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,162200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,162100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,162000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,161900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,161800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,161700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,161600,1041018350,35850,35850,35850,35850,217
|
||||
20241118,161500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,161400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,161300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,161200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,161100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,161000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,160900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,160800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,160700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,160600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,160500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,160400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,160300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,160200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,160100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,160000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,155900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,155800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,155700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,155600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,155500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,155400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,155300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,155200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,155100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,155000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,154900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,154800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,154700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,154600,1041018350,35850,35850,35850,35850,217
|
||||
20241118,154500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,154400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,154300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,154200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,154100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,154000,1041018350,35850,35850,35850,35850,0
|
||||
20241118,153900,1041018350,35850,35850,35850,35850,0
|
||||
20241118,153800,1041018350,35850,35850,35850,35850,0
|
||||
20241118,153700,1041018350,35850,35850,35850,35850,0
|
||||
20241118,153600,1041018350,35850,35850,35850,35850,0
|
||||
20241118,153500,1041018350,35850,35850,35850,35850,0
|
||||
20241118,153400,1041018350,35850,35850,35850,35850,0
|
||||
20241118,153300,1041018350,35850,35850,35850,35850,0
|
||||
20241118,153200,1041018350,35850,35850,35850,35850,0
|
||||
20241118,153100,1041018350,35850,35850,35850,35850,0
|
||||
20241118,153000,1041018350,35850,35850,35850,35850,217
|
||||
20241118,152900,1033238900,35850,35850,35850,35850,0
|
||||
20241118,152800,1033238900,35850,35850,35850,35850,0
|
||||
20241118,152700,1033238900,35850,35850,35850,35850,0
|
||||
20241118,152600,1033238900,35850,35850,35850,35850,0
|
||||
20241118,152500,1033238900,35850,35850,35850,35850,0
|
||||
20241118,152400,1033238900,35850,35850,35850,35850,0
|
||||
20241118,152300,1033238900,35850,35850,35850,35850,0
|
||||
20241118,152200,1033238900,35850,35850,35850,35850,0
|
||||
20241118,152100,1033238900,35850,35850,35850,35850,0
|
||||
20241118,152000,1033238900,35850,35850,35850,35850,0
|
||||
20241118,151900,1033238900,35850,35800,35850,35800,57
|
||||
20241118,151800,1031195500,35850,35750,35850,35750,86
|
||||
20241118,151700,1028117250,35800,35800,35800,35750,15
|
||||
20241118,151600,1027580450,35800,35800,35800,35750,31
|
||||
20241118,151500,1026471800,35800,35750,35800,35750,11
|
||||
20241118,151400,1026078400,35800,35750,35800,35750,6
|
||||
20241118,151300,1025863800,35800,35750,35800,35750,5
|
||||
20241118,151200,1025685000,35750,35700,35750,35700,27
|
||||
20241118,151100,1024720000,35750,35700,35750,35700,11
|
||||
20241118,151000,1024327200,35750,35750,35750,35700,11
|
||||
20241118,150900,1023934350,35700,35700,35750,35700,5
|
||||
20241118,150800,1023755800,35700,35700,35800,35700,1036
|
||||
20241118,150700,986728000,35700,35650,35700,35650,8
|
||||
20241118,150600,986442700,35650,35650,35700,35650,114
|
||||
20241118,150500,982378550,35700,35650,35700,35650,9
|
||||
20241118,150400,982057650,35700,35650,35700,35650,38
|
||||
20241118,150300,980701150,35750,35700,35750,35700,7
|
||||
20241118,150200,980451200,35750,35700,35750,35700,262
|
||||
20241118,150100,971097750,35750,35700,35750,35700,5
|
||||
20241118,150000,970919200,35750,35750,35750,35700,22
|
||||
20241118,145900,970133700,35700,35700,35700,35700,4
|
||||
20241118,145800,969990900,35700,35700,35700,35700,12
|
||||
20241118,145700,969562500,35700,35750,35750,35700,6
|
||||
20241118,145600,969348100,35750,35750,35750,35750,8
|
||||
20241118,145500,969062100,35750,35700,35750,35700,12
|
||||
20241118,145400,968633250,35750,35750,35750,35700,57
|
||||
20241118,145300,966595600,35800,35750,35800,35750,3
|
||||
20241118,145200,966488300,35800,35800,35800,35800,5
|
||||
20241118,145100,966309300,35800,35800,35800,35800,4
|
||||
20241118,145000,966166100,35800,35850,35850,35800,16
|
||||
20241118,144900,965592850,35850,35850,35850,35850,2
|
||||
20241118,144800,965521150,35850,35900,35900,35850,53
|
||||
20241118,144700,963618550,35950,35850,35950,35850,94
|
||||
20241118,144600,960241000,35850,35800,35900,35800,555
|
||||
20241118,144500,940354300,35700,35700,35750,35700,109
|
||||
20241118,144400,936458200,35700,35700,35700,35700,38
|
||||
20241118,144300,935101600,35700,35700,35700,35700,4
|
||||
20241118,144200,934958800,35700,35750,35750,35700,6
|
||||
20241118,144100,934744500,35700,35750,35750,35700,6
|
||||
20241118,144000,934530150,35750,35750,35750,35750,32
|
||||
20241118,143900,933386150,35750,35750,35750,35700,10
|
||||
20241118,143800,933028700,35800,35750,35800,35750,23
|
||||
20241118,143700,932206400,35750,35750,35800,35750,10
|
||||
20241118,143600,931848800,35750,35750,35750,35700,32
|
||||
20241118,143500,930705150,35750,35800,35800,35750,12
|
||||
20241118,143400,930275800,35800,35800,35800,35800,9
|
||||
20241118,143300,929953600,35750,35800,35800,35750,27
|
||||
20241118,143200,928987100,35800,35800,35800,35800,11
|
||||
20241118,143100,928593300,35850,35850,35850,35850,2
|
||||
20241118,143000,928521600,35850,35850,35850,35850,7
|
||||
20241118,142900,928270650,35900,35900,35900,35900,2
|
||||
20241118,142800,928198850,35900,35900,35900,35900,12
|
||||
20241118,142700,927768050,35900,36000,36000,35900,90
|
||||
20241118,142600,924528350,36000,35800,36000,35800,563
|
||||
20241118,142500,904305850,35750,35750,35750,35750,32
|
||||
20241118,142400,903161850,35750,35800,35800,35750,3
|
||||
20241118,142300,903054550,35800,35800,35800,35800,3
|
||||
20241118,142200,902947150,35800,35850,35850,35800,18
|
||||
20241118,142100,902302000,35850,35850,35850,35850,4
|
||||
20241118,142000,902158600,35900,35850,36000,35850,232
|
||||
20241118,141900,893815400,35850,35750,35850,35750,103
|
||||
20241118,141800,890125800,35800,35800,35800,35800,3
|
||||
20241118,141700,890018400,35800,35800,35800,35800,4
|
||||
20241118,141600,889875200,35950,35750,35950,35750,272
|
||||
20241118,141500,880104450,35800,35750,35800,35750,15
|
||||
20241118,141400,879568100,35800,35800,35800,35800,2
|
||||
20241118,141300,879496500,35850,35800,35900,35800,201
|
||||
20241118,141200,872288650,35700,35750,35750,35700,16
|
||||
20241118,141100,871716750,35750,35800,35800,35750,3
|
||||
20241118,141000,871609450,35800,35700,35850,35700,318
|
||||
20241118,140900,860218500,35700,35700,35750,35700,9
|
||||
20241118,140800,859897100,35750,35750,35750,35750,50
|
||||
20241118,140700,858109600,35750,35750,35750,35750,17
|
||||
20241118,140600,857501850,35750,35750,35750,35750,5
|
||||
20241118,140500,857323100,35750,35650,35750,35650,143
|
||||
20241118,140400,852214300,35700,35700,35700,35650,12
|
||||
20241118,140300,851786250,35700,35700,35700,35700,21
|
||||
20241118,140200,851036550,35700,35700,35700,35700,8
|
||||
20241118,140100,850750950,35700,35700,35700,35700,18
|
||||
20241118,140000,850108350,35700,35750,35750,35700,894
|
||||
20241118,135900,818148100,35750,35800,35800,35750,21
|
||||
20241118,135800,817396400,35800,35800,35800,35800,7
|
||||
20241118,135700,817145800,35850,35850,35850,35850,12
|
||||
20241118,135600,816715600,35900,35900,35900,35900,7
|
||||
20241118,135500,816464300,35900,36000,36000,35900,49
|
||||
20241118,135400,814700650,35950,35950,35950,35950,4
|
||||
20241118,135300,814556850,35950,35950,35950,35950,6
|
||||
20241118,135200,814341150,35950,35950,35950,35950,5
|
||||
20241118,135100,814161400,35950,35850,36000,35850,415
|
||||
20241118,135000,799257550,35850,35850,35850,35850,2
|
||||
20241118,134900,799185850,35850,35850,35850,35850,2
|
||||
20241118,134800,799114150,35850,35950,35950,35850,66
|
||||
20241118,134700,796741650,35850,35800,35950,35800,207
|
||||
20241118,134600,789309100,35800,35800,35800,35800,3
|
||||
20241118,134500,789201700,35850,35850,35850,35850,0
|
||||
20241118,134400,789201700,35850,35850,35850,35850,4
|
||||
20241118,134300,789058300,35850,35850,35850,35850,23
|
||||
20241118,134200,788233750,35850,35850,35850,35850,0
|
||||
20241118,134100,788233750,35850,35850,35850,35850,104
|
||||
20241118,134000,784505350,35850,35850,35850,35850,0
|
||||
20241118,133900,784505350,35850,35900,35900,35850,115
|
||||
20241118,133800,780382350,35900,35900,35900,35900,3
|
||||
20241118,133700,780274650,35900,35900,35900,35900,35
|
||||
20241118,133600,779018150,35900,35900,35900,35900,0
|
||||
20241118,133500,779018150,35900,35900,35900,35900,6
|
||||
20241118,133400,778802750,35900,35900,35900,35900,0
|
||||
20241118,133300,778802750,35900,35900,35900,35900,8
|
||||
20241118,133200,778515550,35900,35950,36000,35900,147
|
||||
20241118,133100,773228050,36050,36050,36050,36050,1
|
||||
20241118,133000,773192000,36000,36000,36050,36000,310
|
||||
20241118,132900,762020300,36000,36000,36000,36000,0
|
||||
20241118,132800,762020300,36000,36000,36000,36000,5
|
||||
20241118,132700,761840300,36000,36000,36000,36000,10
|
||||
20241118,132600,761480300,36050,36050,36050,36050,0
|
||||
20241118,132500,761480300,36050,36050,36050,36050,17
|
||||
20241118,132400,760867450,36100,36100,36100,36100,102
|
||||
20241118,132300,757185250,36100,36100,36100,36100,0
|
||||
20241118,132200,757185250,36100,36100,36100,36100,0
|
||||
20241118,132100,757185250,36100,36100,36100,36100,0
|
||||
20241118,132000,757185250,36100,36100,36100,36100,300
|
||||
20241118,131900,746355250,36100,36100,36100,36100,1
|
||||
20241118,131800,746319150,36100,36100,36100,36100,25
|
||||
20241118,131700,745416650,36050,36050,36050,36050,4
|
||||
20241118,131600,745272450,36050,36050,36050,36050,0
|
||||
20241118,131500,745272450,36050,36100,36100,36050,55
|
||||
20241118,131400,743287650,36100,36100,36100,36100,38
|
||||
20241118,131300,741915850,36050,36100,36100,36050,135
|
||||
20241118,131200,737043400,36100,36100,36100,36100,0
|
||||
20241118,131100,737043400,36100,36100,36100,36100,200
|
||||
20241118,131000,729823400,36100,36050,36100,36050,100
|
||||
20241118,130900,726214550,36100,36100,36100,36100,0
|
||||
20241118,130800,726214550,36100,36100,36100,36100,0
|
||||
20241118,130700,726214550,36100,36100,36100,36100,0
|
||||
20241118,130600,726214550,36100,36100,36100,36100,518
|
||||
20241118,130500,707514750,36050,36050,36050,36050,323
|
||||
20241118,130400,695870600,36050,35950,36050,35950,590
|
||||
20241118,130300,674611850,35950,35950,35950,35950,0
|
||||
20241118,130200,674611850,35950,35950,35950,35950,24
|
||||
20241118,130100,673749050,35950,35950,35950,35950,0
|
||||
20241118,130000,673749050,35950,35900,35950,35900,227
|
||||
20241118,125900,665593600,35900,35900,35900,35900,0
|
||||
20241118,125800,665593600,35900,35900,35900,35900,7
|
||||
20241118,125700,665342300,35900,35900,35900,35900,14
|
||||
20241118,125600,664839700,36000,36000,36000,36000,0
|
||||
20241118,125500,664839700,36000,36000,36000,36000,0
|
||||
20241118,125400,664839700,36000,36000,36000,36000,0
|
||||
20241118,125300,664839700,36000,36000,36000,36000,0
|
||||
20241118,125200,664839700,36000,36000,36000,36000,0
|
||||
20241118,125100,664839700,36000,36000,36000,36000,27
|
||||
20241118,125000,663867700,36050,35950,36050,35950,320
|
||||
20241118,124900,652341650,36000,35950,36000,35950,100
|
||||
20241118,124800,648743200,35950,35950,35950,35950,0
|
||||
20241118,124700,648743200,35950,35900,35950,35900,9
|
||||
20241118,124600,648420050,35900,35900,35900,35900,0
|
||||
20241118,124500,648420050,35900,36000,36000,35900,74
|
||||
20241118,124400,645760950,36050,36050,36050,36050,0
|
||||
20241118,124300,645760950,36050,36050,36050,36050,0
|
||||
20241118,124200,645760950,36050,36050,36050,36050,1
|
||||
20241118,124100,645724900,36050,36050,36050,36050,0
|
||||
20241118,124000,645724900,36050,36000,36050,36000,400
|
||||
20241118,123900,631306250,36050,36050,36050,36050,0
|
||||
20241118,123800,631306250,36050,36050,36050,36050,0
|
||||
20241118,123700,631306250,36050,36050,36050,36050,62
|
||||
20241118,123600,629071150,36050,36050,36050,36050,50
|
||||
20241118,123500,627268650,36050,36050,36050,36050,0
|
||||
20241118,123400,627268650,36050,36000,36050,36000,1357
|
||||
20241118,123300,578382600,36000,36000,36000,36000,0
|
||||
20241118,123200,578382600,36000,36000,36000,36000,109
|
||||
20241118,123100,574458600,36000,36000,36000,36000,0
|
||||
20241118,123000,574458600,36000,35950,36000,35900,351
|
||||
20241118,122900,561829850,35950,35950,35950,35950,0
|
||||
20241118,122800,561829850,35950,35950,35950,35950,646
|
||||
20241118,122700,538606150,35900,35900,35900,35900,0
|
||||
20241118,122600,538606150,35900,35900,35900,35900,0
|
||||
20241118,122500,538606150,35900,35900,35900,35900,20
|
||||
20241118,122400,537888150,35900,35900,35900,35900,21
|
||||
20241118,122300,537134250,35950,35950,35950,35950,0
|
||||
20241118,122200,537134250,35950,35950,35950,35950,30
|
||||
20241118,122100,536055750,35950,35950,35950,35950,10
|
||||
20241118,122000,535696250,35950,35950,36000,35950,230
|
||||
20241118,121900,527425700,35950,35950,35950,35950,0
|
||||
20241118,121800,527425700,35950,35950,35950,35900,61
|
||||
20241118,121700,525232900,35900,35900,35900,35900,0
|
||||
20241118,121600,525232900,35900,35900,35900,35900,7
|
||||
20241118,121500,524981600,35950,35950,35950,35950,0
|
||||
20241118,121400,524981600,35950,35900,35950,35900,52
|
||||
20241118,121300,523112450,35900,35900,35900,35900,0
|
||||
20241118,121200,523112450,35900,35850,35900,35850,262
|
||||
20241118,121100,513707750,35900,35900,35900,35900,0
|
||||
20241118,121000,513707750,35900,35850,35900,35850,227
|
||||
20241118,120900,505561650,35900,35900,35900,35900,0
|
||||
20241118,120800,505561650,35900,35900,35900,35900,0
|
||||
20241118,120700,505561650,35900,35900,35900,35900,0
|
||||
20241118,120600,505561650,35900,35900,35900,35900,0
|
||||
20241118,120500,505561650,35900,35900,35900,35900,0
|
||||
20241118,120400,505561650,35900,35950,35950,35900,38
|
||||
20241118,120300,504195750,35950,35950,35950,35950,0
|
||||
20241118,120200,504195750,35950,35950,35950,35950,35
|
||||
20241118,120100,502937500,35950,35950,35950,35950,0
|
||||
20241118,120000,502937500,35950,35950,35950,35950,200
|
||||
20241118,115900,495747500,35950,35950,35950,35950,0
|
||||
20241118,115800,495747500,35950,35950,35950,35950,0
|
||||
20241118,115700,495747500,35950,35950,35950,35950,0
|
||||
20241118,115600,495747500,35950,35950,35950,35950,0
|
||||
20241118,115500,495747500,35950,35950,35950,35950,0
|
||||
20241118,115400,495747500,35950,35950,35950,35950,10
|
||||
20241118,115300,495388000,35950,35900,35950,35900,47
|
||||
20241118,115200,493699000,35900,35900,35900,35900,9
|
||||
20241118,115100,493375900,35900,35900,35900,35900,1
|
||||
20241118,115000,493340000,35950,35950,35950,35950,100
|
||||
20241118,114900,489745000,35950,35850,35950,35850,102
|
||||
20241118,114800,486080650,35850,35850,35850,35850,34
|
||||
20241118,114700,484861750,35800,35800,35800,35800,43
|
||||
20241118,114600,483322350,35850,35850,35850,35850,0
|
||||
20241118,114500,483322350,35850,35850,35850,35850,18
|
||||
20241118,114400,482677050,35850,35950,35950,35850,61
|
||||
20241118,114300,480486900,35950,35950,35950,35950,14
|
||||
20241118,114200,479983600,35950,35950,35950,35950,0
|
||||
20241118,114100,479983600,35950,35950,35950,35950,0
|
||||
20241118,114000,479983600,35950,35950,35950,35950,100
|
||||
20241118,113900,476388600,35950,35900,35950,35900,100
|
||||
20241118,113800,472798450,35900,35900,35900,35900,47
|
||||
20241118,113700,471111150,36000,36000,36000,36000,0
|
||||
20241118,113600,471111150,36000,36000,36000,36000,0
|
||||
20241118,113500,471111150,36000,36000,36000,36000,0
|
||||
20241118,113400,471111150,36000,36000,36000,36000,66
|
||||
20241118,113300,468735150,36000,36000,36000,36000,0
|
||||
20241118,113200,468735150,36000,36000,36000,36000,1
|
||||
20241118,113100,468699150,36000,36000,36000,36000,0
|
||||
20241118,113000,468699150,36000,35900,36000,35900,200
|
||||
20241118,112900,461511300,35900,35900,35900,35900,37
|
||||
20241118,112800,460183000,35950,35950,35950,35950,0
|
||||
20241118,112700,460183000,35950,35950,35950,35950,0
|
||||
20241118,112600,460183000,35950,35950,35950,35950,25
|
||||
20241118,112500,459284250,35950,35950,35950,35950,0
|
||||
20241118,112400,459284250,35950,35950,35950,35950,0
|
||||
20241118,112300,459284250,35950,35950,35950,35950,0
|
||||
20241118,112200,459284250,35950,35950,35950,35950,0
|
||||
20241118,112100,459284250,35950,35950,35950,35950,166
|
||||
20241118,112000,453316550,35950,35900,35950,35900,629
|
||||
20241118,111900,430708000,35900,35900,35900,35900,0
|
||||
20241118,111800,430708000,35900,35900,35900,35900,0
|
||||
20241118,111700,430708000,35900,35900,35900,35900,0
|
||||
20241118,111600,430708000,35900,35900,35900,35900,5
|
||||
20241118,111500,430528500,35950,35950,35950,35950,13
|
||||
20241118,111400,430061150,35950,35950,35950,35950,0
|
||||
20241118,111300,430061150,35950,35950,35950,35950,16
|
||||
20241118,111200,429485950,35950,35950,35950,35950,189
|
||||
20241118,111100,422691400,36000,36000,36000,36000,30
|
||||
20241118,111000,421611400,36000,35950,36000,35950,261
|
||||
20241118,110900,412222850,35950,35950,35950,35950,0
|
||||
20241118,110800,412222850,35950,35950,35950,35950,0
|
||||
20241118,110700,412222850,35950,35950,35950,35950,3
|
||||
20241118,110600,412115000,35950,35950,35950,35950,2
|
||||
20241118,110500,412043100,35950,35950,35950,35950,10
|
||||
20241118,110400,411683600,35950,35950,35950,35950,34
|
||||
20241118,110300,410461300,36000,36000,36000,36000,0
|
||||
20241118,110200,410461300,36000,36000,36000,36000,10
|
||||
20241118,110100,410101300,36000,36000,36000,36000,0
|
||||
20241118,110000,410101300,36000,36050,36050,36000,167
|
||||
20241118,105900,404084300,36050,36000,36050,36000,100
|
||||
20241118,105800,400481950,36000,36000,36000,36000,0
|
||||
20241118,105700,400481950,36000,36000,36000,36000,0
|
||||
20241118,105600,400481950,36000,36000,36000,36000,71
|
||||
20241118,105500,397925950,36050,36050,36050,36050,1
|
||||
20241118,105400,397889900,36050,36000,36050,36000,46
|
||||
20241118,105300,396232250,36000,36000,36000,36000,0
|
||||
20241118,105200,396232250,36000,36000,36000,36000,205
|
||||
20241118,105100,388852250,36000,36000,36000,36000,0
|
||||
20241118,105000,388852250,36000,36000,36000,36000,217
|
||||
20241118,104900,381040250,36000,35950,36000,35950,55
|
||||
20241118,104800,379061350,36000,36000,36000,36000,0
|
||||
20241118,104700,379061350,36000,35950,36000,35950,19
|
||||
20241118,104600,378377550,35950,35950,35950,35950,116
|
||||
20241118,104500,374207350,35950,35900,35950,35900,110
|
||||
20241118,104400,370254050,35900,35900,35900,35900,0
|
||||
20241118,104300,370254050,35900,35900,35900,35900,51
|
||||
20241118,104200,368423150,35900,35900,35900,35900,18
|
||||
20241118,104100,367776950,35950,35950,35950,35950,135
|
||||
20241118,104000,362923700,36000,36000,36000,36000,0
|
||||
20241118,103900,362923700,36000,36000,36000,36000,0
|
||||
20241118,103800,362923700,36000,36000,36000,36000,0
|
||||
20241118,103700,362923700,36000,36000,36000,36000,0
|
||||
20241118,103600,362923700,36000,36000,36000,36000,4
|
||||
20241118,103500,362779700,36000,36000,36000,36000,3
|
||||
20241118,103400,362671700,36050,36000,36050,36000,58
|
||||
20241118,103300,360581950,36000,36000,36000,36000,1
|
||||
20241118,103200,360545950,36000,36050,36050,36000,12
|
||||
20241118,103100,360113450,36050,36050,36050,36050,0
|
||||
20241118,103000,360113450,36050,36000,36050,36000,223
|
||||
20241118,102900,352075800,36000,36000,36000,36000,0
|
||||
20241118,102800,352075800,36000,36000,36000,36000,0
|
||||
20241118,102700,352075800,36000,36000,36000,36000,57
|
||||
20241118,102600,350023800,36000,36050,36050,36000,40
|
||||
20241118,102500,348582700,36100,36100,36100,36100,0
|
||||
20241118,102400,348582700,36100,36050,36100,36050,20
|
||||
20241118,102300,347861200,36100,36100,36100,36100,230
|
||||
20241118,102200,339558200,36100,36050,36100,36050,588
|
||||
20241118,102100,318331650,36050,36050,36050,36050,0
|
||||
20241118,102000,318331650,36050,36050,36050,36050,20
|
||||
20241118,101900,317610650,36050,36050,36050,36050,219
|
||||
20241118,101800,309715700,36000,36050,36100,36000,379
|
||||
20241118,101700,296052900,36050,36050,36050,36050,0
|
||||
20241118,101600,296052900,36050,36100,36100,36050,80
|
||||
20241118,101500,293165400,36050,36050,36050,36050,0
|
||||
20241118,101400,293165400,36050,36050,36050,36050,27
|
||||
20241118,101300,292192050,36000,36000,36000,36000,0
|
||||
20241118,101200,292192050,36000,36050,36050,36000,312
|
||||
20241118,101100,280960000,36050,36050,36050,36050,1
|
||||
20241118,101000,280923950,36100,36100,36150,36100,372
|
||||
20241118,100900,267482850,36050,36000,36050,36000,306
|
||||
20241118,100800,256466750,36050,36050,36050,36050,0
|
||||
20241118,100700,256466750,36050,36000,36050,36000,28
|
||||
20241118,100600,255458700,36050,36050,36050,36050,20
|
||||
20241118,100500,254737700,36050,36050,36050,36050,36
|
||||
20241118,100400,253439900,36050,35800,36050,35800,1087
|
||||
20241118,100300,214317600,35900,35900,35900,35900,0
|
||||
20241118,100200,214317600,35900,35900,35900,35900,16
|
||||
20241118,100100,213743200,35900,35900,35900,35900,2
|
||||
20241118,100000,213671400,35900,35900,35950,35900,120
|
||||
20241118,095900,209357550,35950,35900,35950,35900,114
|
||||
20241118,095800,205263550,35850,35850,35850,35850,0
|
||||
20241118,095700,205263550,35850,35850,35850,35850,0
|
||||
20241118,095600,205263550,35850,35850,35850,35850,178
|
||||
20241118,095500,198882250,35800,35800,35850,35800,122
|
||||
20241118,095400,194509700,35800,35650,35800,35650,331
|
||||
20241118,095300,182674300,35650,35800,35800,35650,565
|
||||
20241118,095200,162511750,35800,35800,35800,35800,137
|
||||
20241118,095100,157607150,35800,35800,35800,35800,0
|
||||
20241118,095000,157607150,35800,35750,35800,35750,79
|
||||
20241118,094900,154781050,35800,35800,35800,35800,15
|
||||
20241118,094800,154244050,35850,35850,35850,35850,0
|
||||
20241118,094700,154244050,35850,35850,35850,35850,1
|
||||
20241118,094600,154208200,35850,35850,35850,35850,19
|
||||
20241118,094500,153527050,35850,35850,35850,35850,8
|
||||
20241118,094400,153240250,35900,35900,35900,35900,3
|
||||
20241118,094300,153132550,35850,35850,35850,35850,20
|
||||
20241118,094200,152415550,35850,35850,35850,35850,0
|
||||
20241118,094100,152415550,35850,35900,35950,35850,191
|
||||
20241118,094000,145554050,35950,35900,35950,35900,32
|
||||
20241118,093900,144404650,35900,35700,35900,35700,139
|
||||
20241118,093800,139424200,35700,35700,35700,35700,0
|
||||
20241118,093700,139424200,35700,35700,35700,35700,0
|
||||
20241118,093600,139424200,35700,35800,35800,35700,113
|
||||
20241118,093500,135385400,35800,35800,35800,35700,186
|
||||
20241118,093400,128730350,35800,35800,35800,35800,15
|
||||
20241118,093300,128193350,35800,35850,35850,35800,112
|
||||
20241118,093200,124182650,35900,35900,35900,35900,45
|
||||
20241118,093100,122567150,36000,35950,36050,35950,126
|
||||
20241118,093000,118032600,35950,35950,35950,35950,1
|
||||
20241118,092900,117996650,35950,35950,35950,35950,0
|
||||
20241118,092800,117996650,35950,35950,35950,35950,93
|
||||
20241118,092700,114653300,35950,35950,35950,35950,4
|
||||
20241118,092600,114509500,35950,35950,35950,35950,61
|
||||
20241118,092500,112316550,35950,35850,35950,35850,236
|
||||
20241118,092400,103848250,35850,35850,35850,35850,160
|
||||
20241118,092300,98112250,35850,35900,35900,35850,128
|
||||
20241118,092200,93517100,35950,36000,36000,35950,62
|
||||
20241118,092100,91286950,36000,36000,36000,36000,0
|
||||
20241118,092000,91286950,36000,36000,36000,36000,120
|
||||
20241118,091900,86966950,35950,35950,35950,35950,5
|
||||
20241118,091800,86787200,36000,36000,36000,35950,157
|
||||
20241118,091700,81136200,36050,36050,36050,36050,0
|
||||
20241118,091600,81136200,36050,35950,36050,35950,211
|
||||
20241118,091500,73542000,35950,35950,35950,35950,9
|
||||
20241118,091400,73218450,35950,35950,35950,35950,3
|
||||
20241118,091300,73110600,35950,35950,35950,35950,2
|
||||
20241118,091200,73038700,36000,36100,36150,36000,222
|
||||
20241118,091100,65027450,36050,36050,36050,35950,193
|
||||
20241118,091000,58074050,36100,36100,36100,36100,85
|
||||
20241118,090900,55005550,36100,36100,36100,36000,372
|
||||
20241118,090800,41606950,36150,36150,36150,36150,1
|
||||
20241118,090700,41570800,36150,36200,36200,36150,81
|
||||
20241118,090600,38642550,36250,36300,36300,36250,2
|
||||
20241118,090500,38570000,36100,35900,36400,35900,155
|
||||
20241118,090400,32966100,35900,35900,35900,35900,10
|
||||
20241118,090300,32607100,35950,35950,35950,35950,14
|
||||
20241118,090200,32103800,35850,35250,35900,35250,778
|
||||
20241118,090100,4335100,35400,35500,35500,35400,20
|
||||
20241118,090000,3625600,35200,35200,35200,35200,103
|
||||
|
Reference in New Issue
Block a user