Update 2024-11-18 2710 candle_min
This commit is contained in:
590
007540/min/candle-20241118.csv
Normal file
590
007540/min/candle-20241118.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184800,100770950,43000,43000,43000,43000,38
|
||||
20241118,184700,100770950,43000,43000,43000,43000,0
|
||||
20241118,184600,100770950,43000,43000,43000,43000,0
|
||||
20241118,184500,100770950,43000,43000,43000,43000,0
|
||||
20241118,184400,100770950,43000,43000,43000,43000,0
|
||||
20241118,184300,100770950,43000,43000,43000,43000,0
|
||||
20241118,184200,100770950,43000,43000,43000,43000,0
|
||||
20241118,184100,100770950,43000,43000,43000,43000,0
|
||||
20241118,184000,100770950,43000,43000,43000,43000,0
|
||||
20241118,183900,100770950,43000,43000,43000,43000,0
|
||||
20241118,183800,100770950,43000,43000,43000,43000,0
|
||||
20241118,183700,100770950,43000,43000,43000,43000,0
|
||||
20241118,183600,100770950,43000,43000,43000,43000,0
|
||||
20241118,183500,100770950,43000,43000,43000,43000,0
|
||||
20241118,183400,100770950,43000,43000,43000,43000,0
|
||||
20241118,183300,100770950,43000,43000,43000,43000,0
|
||||
20241118,183200,100770950,43000,43000,43000,43000,0
|
||||
20241118,183100,100770950,43000,43000,43000,43000,0
|
||||
20241118,183000,100770950,43000,43000,43000,43000,0
|
||||
20241118,182900,100770950,43000,43000,43000,43000,0
|
||||
20241118,182800,100770950,43000,43000,43000,43000,0
|
||||
20241118,182700,100770950,43000,43000,43000,43000,0
|
||||
20241118,182600,100770950,43000,43000,43000,43000,0
|
||||
20241118,182500,100770950,43000,43000,43000,43000,0
|
||||
20241118,182400,100770950,43000,43000,43000,43000,0
|
||||
20241118,182300,100770950,43000,43000,43000,43000,0
|
||||
20241118,182200,100770950,43000,43000,43000,43000,0
|
||||
20241118,182100,100770950,43000,43000,43000,43000,0
|
||||
20241118,182000,100770950,43000,43000,43000,43000,0
|
||||
20241118,181900,100770950,43000,43000,43000,43000,0
|
||||
20241118,181800,100770950,43000,43000,43000,43000,38
|
||||
20241118,181700,100770950,43000,43000,43000,43000,0
|
||||
20241118,181600,100770950,43000,43000,43000,43000,0
|
||||
20241118,181500,100770950,43000,43000,43000,43000,0
|
||||
20241118,181400,100770950,43000,43000,43000,43000,0
|
||||
20241118,181300,100770950,43000,43000,43000,43000,0
|
||||
20241118,181200,100770950,43000,43000,43000,43000,0
|
||||
20241118,181100,100770950,43000,43000,43000,43000,0
|
||||
20241118,181000,100770950,43000,43000,43000,43000,0
|
||||
20241118,180900,100770950,43000,43000,43000,43000,0
|
||||
20241118,180800,100770950,43000,43000,43000,43000,0
|
||||
20241118,180700,100770950,43000,43000,43000,43000,0
|
||||
20241118,180600,100770950,43000,43000,43000,43000,0
|
||||
20241118,180500,100770950,43000,43000,43000,43000,0
|
||||
20241118,180400,100770950,43000,43000,43000,43000,0
|
||||
20241118,180300,100770950,43000,43000,43000,43000,0
|
||||
20241118,180200,100770950,43000,43000,43000,43000,0
|
||||
20241118,180100,100770950,43000,43000,43000,43000,0
|
||||
20241118,180000,100770950,43000,43000,43000,43000,0
|
||||
20241118,175900,100770950,43000,43000,43000,43000,0
|
||||
20241118,175800,100770950,43000,43000,43000,43000,0
|
||||
20241118,175700,100770950,43000,43000,43000,43000,0
|
||||
20241118,175600,100770950,43000,43000,43000,43000,0
|
||||
20241118,175500,100770950,43000,43000,43000,43000,0
|
||||
20241118,175400,100770950,43000,43000,43000,43000,0
|
||||
20241118,175300,100770950,43000,43000,43000,43000,0
|
||||
20241118,175200,100770950,43000,43000,43000,43000,0
|
||||
20241118,175100,100770950,43000,43000,43000,43000,0
|
||||
20241118,175000,100770950,43000,43000,43000,43000,0
|
||||
20241118,174900,100770950,43000,43000,43000,43000,0
|
||||
20241118,174800,100770950,43000,43000,43000,43000,38
|
||||
20241118,174700,100770950,43000,43000,43000,43000,0
|
||||
20241118,174600,100770950,43000,43000,43000,43000,0
|
||||
20241118,174500,100770950,43000,43000,43000,43000,0
|
||||
20241118,174400,100770950,43000,43000,43000,43000,0
|
||||
20241118,174300,100770950,43000,43000,43000,43000,0
|
||||
20241118,174200,100770950,43000,43000,43000,43000,0
|
||||
20241118,174100,100770950,43000,43000,43000,43000,0
|
||||
20241118,174000,100770950,43000,43000,43000,43000,0
|
||||
20241118,173900,100770950,43000,43000,43000,43000,0
|
||||
20241118,173800,100770950,43000,43000,43000,43000,0
|
||||
20241118,173700,100770950,43000,43000,43000,43000,0
|
||||
20241118,173600,100770950,43000,43000,43000,43000,0
|
||||
20241118,173500,100770950,43000,43000,43000,43000,0
|
||||
20241118,173400,100770950,43000,43000,43000,43000,0
|
||||
20241118,173300,100770950,43000,43000,43000,43000,0
|
||||
20241118,173200,100770950,43000,43000,43000,43000,0
|
||||
20241118,173100,100770950,43000,43000,43000,43000,0
|
||||
20241118,173000,100770950,43000,43000,43000,43000,0
|
||||
20241118,172900,100770950,43000,43000,43000,43000,0
|
||||
20241118,172800,100770950,43000,43000,43000,43000,0
|
||||
20241118,172700,100770950,43000,43000,43000,43000,0
|
||||
20241118,172600,100770950,43000,43000,43000,43000,0
|
||||
20241118,172500,100770950,43000,43000,43000,43000,0
|
||||
20241118,172400,100770950,43000,43000,43000,43000,0
|
||||
20241118,172300,100770950,43000,43000,43000,43000,0
|
||||
20241118,172200,100770950,43000,43000,43000,43000,0
|
||||
20241118,172100,100770950,43000,43000,43000,43000,0
|
||||
20241118,172000,100770950,43000,43000,43000,43000,0
|
||||
20241118,171900,100770950,43000,43000,43000,43000,0
|
||||
20241118,171800,100770950,43000,43000,43000,43000,38
|
||||
20241118,171700,100770950,43000,43000,43000,43000,0
|
||||
20241118,171600,100770950,43000,43000,43000,43000,0
|
||||
20241118,171500,100770950,43000,43000,43000,43000,0
|
||||
20241118,171400,100770950,43000,43000,43000,43000,0
|
||||
20241118,171300,100770950,43000,43000,43000,43000,0
|
||||
20241118,171200,100770950,43000,43000,43000,43000,0
|
||||
20241118,171100,100770950,43000,43000,43000,43000,0
|
||||
20241118,171000,100770950,43000,43000,43000,43000,0
|
||||
20241118,170900,100770950,43000,43000,43000,43000,0
|
||||
20241118,170800,100770950,43000,43000,43000,43000,0
|
||||
20241118,170700,100770950,43000,43000,43000,43000,0
|
||||
20241118,170600,100770950,43000,43000,43000,43000,0
|
||||
20241118,170500,100770950,43000,43000,43000,43000,0
|
||||
20241118,170400,100770950,43000,43000,43000,43000,0
|
||||
20241118,170300,100770950,43000,43000,43000,43000,0
|
||||
20241118,170200,100770950,43000,43000,43000,43000,0
|
||||
20241118,170100,100770950,43000,43000,43000,43000,0
|
||||
20241118,170000,100770950,43000,43000,43000,43000,0
|
||||
20241118,165900,100770950,43000,43000,43000,43000,0
|
||||
20241118,165800,100770950,43000,43000,43000,43000,0
|
||||
20241118,165700,100770950,43000,43000,43000,43000,0
|
||||
20241118,165600,100770950,43000,43000,43000,43000,0
|
||||
20241118,165500,100770950,43000,43000,43000,43000,0
|
||||
20241118,165400,100770950,43000,43000,43000,43000,0
|
||||
20241118,165300,100770950,43000,43000,43000,43000,0
|
||||
20241118,165200,100770950,43000,43000,43000,43000,0
|
||||
20241118,165100,100770950,43000,43000,43000,43000,0
|
||||
20241118,165000,100770950,43000,43000,43000,43000,0
|
||||
20241118,164900,100770950,43000,43000,43000,43000,0
|
||||
20241118,164800,100770950,43000,43000,43000,43000,38
|
||||
20241118,164700,100770950,43000,43000,43000,43000,0
|
||||
20241118,164600,100770950,43000,43000,43000,43000,0
|
||||
20241118,164500,100770950,43000,43000,43000,43000,0
|
||||
20241118,164400,100770950,43000,43000,43000,43000,0
|
||||
20241118,164300,100770950,43000,43000,43000,43000,0
|
||||
20241118,164200,100770950,43000,43000,43000,43000,0
|
||||
20241118,164100,100770950,43000,43000,43000,43000,0
|
||||
20241118,164000,100770950,43000,43000,43000,43000,0
|
||||
20241118,163900,100770950,43000,43000,43000,43000,0
|
||||
20241118,163800,100770950,43000,43000,43000,43000,0
|
||||
20241118,163700,100770950,43000,43000,43000,43000,0
|
||||
20241118,163600,100770950,43000,43000,43000,43000,0
|
||||
20241118,163500,100770950,43000,43000,43000,43000,0
|
||||
20241118,163400,100770950,43000,43000,43000,43000,0
|
||||
20241118,163300,100770950,43000,43000,43000,43000,0
|
||||
20241118,163200,100770950,43000,43000,43000,43000,0
|
||||
20241118,163100,100770950,43000,43000,43000,43000,0
|
||||
20241118,163000,100770950,43000,43000,43000,43000,0
|
||||
20241118,162900,100770950,43000,43000,43000,43000,0
|
||||
20241118,162800,100770950,43000,43000,43000,43000,0
|
||||
20241118,162700,100770950,43000,43000,43000,43000,0
|
||||
20241118,162600,100770950,43000,43000,43000,43000,0
|
||||
20241118,162500,100770950,43000,43000,43000,43000,0
|
||||
20241118,162400,100770950,43000,43000,43000,43000,0
|
||||
20241118,162300,100770950,43000,43000,43000,43000,0
|
||||
20241118,162200,100770950,43000,43000,43000,43000,0
|
||||
20241118,162100,100770950,43000,43000,43000,43000,0
|
||||
20241118,162000,100770950,43000,43000,43000,43000,0
|
||||
20241118,161900,100770950,43000,43000,43000,43000,0
|
||||
20241118,161800,100770950,43000,43000,43000,43000,38
|
||||
20241118,161700,100770950,43000,43000,43000,43000,0
|
||||
20241118,161600,100770950,43000,43000,43000,43000,0
|
||||
20241118,161500,100770950,43000,43000,43000,43000,0
|
||||
20241118,161400,100770950,43000,43000,43000,43000,0
|
||||
20241118,161300,100770950,43000,43000,43000,43000,0
|
||||
20241118,161200,100770950,43000,43000,43000,43000,0
|
||||
20241118,161100,100770950,43000,43000,43000,43000,0
|
||||
20241118,161000,100770950,43000,43000,43000,43000,0
|
||||
20241118,160900,100770950,43000,43000,43000,43000,0
|
||||
20241118,160800,100770950,43000,43000,43000,43000,0
|
||||
20241118,160700,100770950,43000,43000,43000,43000,0
|
||||
20241118,160600,100770950,43000,43000,43000,43000,0
|
||||
20241118,160500,100770950,43000,43000,43000,43000,0
|
||||
20241118,160400,100770950,43000,43000,43000,43000,0
|
||||
20241118,160300,100770950,43000,43000,43000,43000,0
|
||||
20241118,160200,100770950,43000,43000,43000,43000,0
|
||||
20241118,160100,100770950,43000,43000,43000,43000,0
|
||||
20241118,160000,100770950,43000,43000,43000,43000,0
|
||||
20241118,155900,100770950,43000,43000,43000,43000,0
|
||||
20241118,155800,100770950,43000,43000,43000,43000,0
|
||||
20241118,155700,100770950,43000,43000,43000,43000,0
|
||||
20241118,155600,100770950,43000,43000,43000,43000,0
|
||||
20241118,155500,100770950,43000,43000,43000,43000,0
|
||||
20241118,155400,100770950,43000,43000,43000,43000,0
|
||||
20241118,155300,100770950,43000,43000,43000,43000,0
|
||||
20241118,155200,100770950,43000,43000,43000,43000,0
|
||||
20241118,155100,100770950,43000,43000,43000,43000,0
|
||||
20241118,155000,100770950,43000,43000,43000,43000,0
|
||||
20241118,154900,100770950,43000,43000,43000,43000,0
|
||||
20241118,154800,100770950,43000,43000,43000,43000,38
|
||||
20241118,154700,100770950,43000,43000,43000,43000,0
|
||||
20241118,154600,100770950,43000,43000,43000,43000,0
|
||||
20241118,154500,100770950,43000,43000,43000,43000,0
|
||||
20241118,154400,100770950,43000,43000,43000,43000,0
|
||||
20241118,154300,100770950,43000,43000,43000,43000,0
|
||||
20241118,154200,100770950,43000,43000,43000,43000,0
|
||||
20241118,154100,100770950,43000,43000,43000,43000,0
|
||||
20241118,154000,100770950,43000,43000,43000,43000,0
|
||||
20241118,153900,100770950,43000,43000,43000,43000,0
|
||||
20241118,153800,100770950,43000,43000,43000,43000,0
|
||||
20241118,153700,100770950,43000,43000,43000,43000,0
|
||||
20241118,153600,100770950,43000,43000,43000,43000,0
|
||||
20241118,153500,100770950,43000,43000,43000,43000,0
|
||||
20241118,153400,100770950,43000,43000,43000,43000,0
|
||||
20241118,153300,100770950,43000,43000,43000,43000,0
|
||||
20241118,153200,100770950,43000,43000,43000,43000,0
|
||||
20241118,153100,100770950,43000,43000,43000,43000,0
|
||||
20241118,153000,100770950,43000,43000,43000,43000,38
|
||||
20241118,152900,99136950,43000,43000,43000,43000,0
|
||||
20241118,152800,99136950,43000,43000,43000,43000,0
|
||||
20241118,152700,99136950,43000,43000,43000,43000,0
|
||||
20241118,152600,99136950,43000,43000,43000,43000,0
|
||||
20241118,152500,99136950,43000,43000,43000,43000,0
|
||||
20241118,152400,99136950,43000,43000,43000,43000,0
|
||||
20241118,152300,99136950,43000,43000,43000,43000,0
|
||||
20241118,152200,99136950,43000,43000,43000,43000,0
|
||||
20241118,152100,99136950,43000,43000,43000,43000,0
|
||||
20241118,152000,99136950,43000,43000,43000,43000,0
|
||||
20241118,151900,99136950,43000,43000,43000,43000,1
|
||||
20241118,151800,99093950,42900,42900,42900,42900,0
|
||||
20241118,151700,99093950,42900,42950,42950,42900,3
|
||||
20241118,151600,98965200,42950,42950,42950,42950,8
|
||||
20241118,151500,98621600,42900,43000,43000,42900,38
|
||||
20241118,151400,96988450,43050,43100,43100,43050,16
|
||||
20241118,151300,96299600,43100,43300,43300,43100,22
|
||||
20241118,151200,95350800,43350,43350,43350,43350,0
|
||||
20241118,151100,95350800,43350,43100,43350,43100,82
|
||||
20241118,151000,91816100,43150,43150,43150,43150,14
|
||||
20241118,150900,91212000,43150,43200,43200,43150,7
|
||||
20241118,150800,90909900,43200,43200,43200,43200,1
|
||||
20241118,150700,90866700,43050,43050,43050,43050,14
|
||||
20241118,150600,90264000,43100,43100,43100,43050,53
|
||||
20241118,150500,87982050,43150,43150,43150,43150,2
|
||||
20241118,150400,87895750,43150,43150,43150,43150,1
|
||||
20241118,150300,87852600,43200,43300,43300,43200,5
|
||||
20241118,150200,87636250,43300,43300,43300,43300,1
|
||||
20241118,150100,87592950,43350,43350,43350,43350,19
|
||||
20241118,150000,86769300,43550,43550,43550,43550,2
|
||||
20241118,145900,86682200,43350,43350,43350,43350,0
|
||||
20241118,145800,86682200,43350,43350,43350,43350,3
|
||||
20241118,145700,86552150,43350,43350,43350,43350,0
|
||||
20241118,145600,86552150,43350,43350,43350,43350,2
|
||||
20241118,145500,86465450,43350,43350,43350,43350,3
|
||||
20241118,145400,86335400,43350,43250,43550,43250,41
|
||||
20241118,145300,84554000,43250,43000,43250,43000,15
|
||||
20241118,145200,83907950,43000,43000,43000,43000,1
|
||||
20241118,145100,83864950,43000,43000,43000,43000,3
|
||||
20241118,145000,83735950,43000,43000,43000,43000,4
|
||||
20241118,144900,83563950,42900,42900,42900,42900,0
|
||||
20241118,144800,83563950,42900,42900,42900,42900,0
|
||||
20241118,144700,83563950,42900,43150,43200,42900,19
|
||||
20241118,144600,82746100,43050,43050,43050,43050,1
|
||||
20241118,144500,82703050,43000,43000,43000,43000,20
|
||||
20241118,144400,81843050,43000,42950,43000,42950,31
|
||||
20241118,144300,80510100,42950,42950,42950,42950,3
|
||||
20241118,144200,80381250,42950,42950,42950,42950,1
|
||||
20241118,144100,80338300,43000,43000,43000,42950,7
|
||||
20241118,144000,80037350,43000,43000,43000,43000,4
|
||||
20241118,143900,79865350,43000,43000,43000,43000,18
|
||||
20241118,143800,79091350,43000,42950,43000,42950,31
|
||||
20241118,143700,77758450,42950,42950,42950,42950,5
|
||||
20241118,143600,77543700,42950,42850,42950,42850,43
|
||||
20241118,143500,75699550,42800,42800,42800,42800,2
|
||||
20241118,143400,75613950,42800,42700,42800,42700,5
|
||||
20241118,143300,75400050,42650,42700,42750,42650,117
|
||||
20241118,143200,70404150,42650,42650,42650,42650,52
|
||||
20241118,143100,68186350,42650,42650,42650,42650,3
|
||||
20241118,143000,68058400,42650,42650,42650,42650,2
|
||||
20241118,142900,67973100,42650,42650,42650,42650,0
|
||||
20241118,142800,67973100,42650,42650,42650,42650,3
|
||||
20241118,142700,67845150,42650,42650,42650,42650,0
|
||||
20241118,142600,67845150,42650,42650,42650,42650,2
|
||||
20241118,142500,67759850,42650,42650,42650,42650,3
|
||||
20241118,142400,67631900,42650,42650,42650,42650,0
|
||||
20241118,142300,67631900,42650,42650,42650,42650,2
|
||||
20241118,142200,67546600,42650,42650,42650,42650,0
|
||||
20241118,142100,67546600,42650,42650,42650,42650,3
|
||||
20241118,142000,67418650,42650,42650,42650,42650,3
|
||||
20241118,141900,67290700,42650,42650,42650,42650,0
|
||||
20241118,141800,67290700,42650,42650,42650,42650,2
|
||||
20241118,141700,67205400,42650,42650,42650,42650,0
|
||||
20241118,141600,67205400,42650,42650,42650,42650,3
|
||||
20241118,141500,67077450,42650,42650,42650,42650,2
|
||||
20241118,141400,66992150,42600,42600,42600,42600,1
|
||||
20241118,141300,66949550,42650,42650,42650,42650,3
|
||||
20241118,141200,66821600,42600,42600,42600,42600,12
|
||||
20241118,141100,66310400,42650,42650,42650,42650,2
|
||||
20241118,141000,66225100,42600,42600,42600,42600,9
|
||||
20241118,140900,65841700,42600,42600,42600,42600,13
|
||||
20241118,140800,65287900,42600,42550,42600,42550,36
|
||||
20241118,140700,63756000,42600,42600,42600,42600,0
|
||||
20241118,140600,63756000,42600,42600,42600,42600,3
|
||||
20241118,140500,63628200,42600,42600,42600,42600,3
|
||||
20241118,140400,63500400,42550,42550,42550,42550,8
|
||||
20241118,140300,63160000,42600,42600,42600,42600,2
|
||||
20241118,140200,63074800,42600,42600,42600,42600,1
|
||||
20241118,140100,63032200,42600,42600,42600,42600,3
|
||||
20241118,140000,62904400,42600,42600,42600,42600,2
|
||||
20241118,135900,62819200,42600,42600,42600,42600,1
|
||||
20241118,135800,62776600,42550,42550,42550,42550,4
|
||||
20241118,135700,62606400,42550,42550,42550,42550,1
|
||||
20241118,135600,62563850,42600,42600,42600,42600,2
|
||||
20241118,135500,62478650,42550,42550,42550,42550,3
|
||||
20241118,135400,62351000,42550,42550,42550,42550,0
|
||||
20241118,135300,62351000,42550,42550,42550,42550,2
|
||||
20241118,135200,62265900,42550,42550,42550,42550,0
|
||||
20241118,135100,62265900,42550,42550,42550,42550,3
|
||||
20241118,135000,62138250,42550,42550,42550,42550,3
|
||||
20241118,134900,62010600,42550,42550,42550,42550,0
|
||||
20241118,134800,62010600,42550,42550,42550,42550,2
|
||||
20241118,134700,61925500,42550,42550,42550,42550,0
|
||||
20241118,134600,61925500,42550,42550,42550,42550,3
|
||||
20241118,134500,61797850,42550,42500,42550,42500,16
|
||||
20241118,134400,61117700,42550,42550,42550,42550,0
|
||||
20241118,134300,61117700,42550,42550,42550,42550,3
|
||||
20241118,134200,60990050,42550,42550,42550,42550,2
|
||||
20241118,134100,60904950,42550,42550,42550,42550,0
|
||||
20241118,134000,60904950,42550,42550,42550,42550,3
|
||||
20241118,133900,60777300,42550,42550,42550,42550,0
|
||||
20241118,133800,60777300,42550,42550,42550,42550,3
|
||||
20241118,133700,60649650,42550,42550,42550,42550,2
|
||||
20241118,133600,60564550,42500,42500,42500,42500,0
|
||||
20241118,133500,60564550,42500,42500,42500,42500,2
|
||||
20241118,133400,60479550,42500,42500,42500,42500,0
|
||||
20241118,133300,60479550,42500,42500,42500,42500,2
|
||||
20241118,133200,60394550,42500,42500,42500,42500,3
|
||||
20241118,133100,60267050,42500,42500,42500,42500,0
|
||||
20241118,133000,60267050,42500,42500,42500,42500,2
|
||||
20241118,132900,60182050,42450,42450,42450,42450,0
|
||||
20241118,132800,60182050,42450,42450,42450,42450,0
|
||||
20241118,132700,60182050,42450,42500,42500,42450,5
|
||||
20241118,132600,59969700,42500,42500,42500,42500,10
|
||||
20241118,132500,59544700,42500,42500,42500,42500,3
|
||||
20241118,132400,59417200,42450,42450,42450,42450,0
|
||||
20241118,132300,59417200,42450,42450,42450,42450,1
|
||||
20241118,132200,59374750,42400,42500,42500,42400,8
|
||||
20241118,132100,59035100,42450,42450,42450,42450,0
|
||||
20241118,132000,59035100,42450,42450,42450,42450,0
|
||||
20241118,131900,59035100,42450,42450,42450,42450,2
|
||||
20241118,131800,58950200,42450,42450,42450,42450,0
|
||||
20241118,131700,58950200,42450,42500,42500,42450,4
|
||||
20241118,131600,58780250,42500,42500,42500,42500,0
|
||||
20241118,131500,58780250,42500,42500,42500,42500,3
|
||||
20241118,131400,58652750,42500,42500,42500,42500,0
|
||||
20241118,131300,58652750,42500,42500,42500,42500,3
|
||||
20241118,131200,58525250,42500,42500,42500,42500,2
|
||||
20241118,131100,58440250,42500,42500,42500,42500,0
|
||||
20241118,131000,58440250,42500,42500,42500,42500,3
|
||||
20241118,130900,58312750,42500,42500,42500,42500,0
|
||||
20241118,130800,58312750,42500,42500,42500,42500,3
|
||||
20241118,130700,58185250,42500,42500,42500,42500,2
|
||||
20241118,130600,58100250,42500,42500,42500,42500,0
|
||||
20241118,130500,58100250,42500,42500,42500,42500,3
|
||||
20241118,130400,57972750,42500,42500,42500,42500,0
|
||||
20241118,130300,57972750,42500,42500,42500,42500,2
|
||||
20241118,130200,57887750,42500,42500,42500,42500,3
|
||||
20241118,130100,57760250,42500,42500,42500,42500,0
|
||||
20241118,130000,57760250,42500,42500,42500,42500,5
|
||||
20241118,125900,57547750,42550,42550,42550,42550,0
|
||||
20241118,125800,57547750,42550,42500,42550,42500,25
|
||||
20241118,125700,56484500,42500,42500,42500,42500,15
|
||||
20241118,125600,55847000,42550,42550,42550,42550,0
|
||||
20241118,125500,55847000,42550,42550,42550,42550,2
|
||||
20241118,125400,55761900,42500,42550,42550,42500,49
|
||||
20241118,125300,53678900,42550,42550,42550,42550,3
|
||||
20241118,125200,53551250,42550,42550,42550,42550,2
|
||||
20241118,125100,53466150,42550,42550,42550,42550,20
|
||||
20241118,125000,52615150,42550,42550,42550,42550,3
|
||||
20241118,124900,52487500,42550,42550,42550,42550,4
|
||||
20241118,124800,52317300,42600,42600,42600,42600,2
|
||||
20241118,124700,52232100,42600,42600,42600,42600,4
|
||||
20241118,124600,52061700,42600,42600,42600,42600,0
|
||||
20241118,124500,52061700,42600,42600,42600,42600,3
|
||||
20241118,124400,51933900,42600,42600,42600,42600,2
|
||||
20241118,124300,51848700,42600,42600,42600,42600,3
|
||||
20241118,124200,51720900,42600,42600,42600,42600,3
|
||||
20241118,124100,51593100,42600,42600,42600,42600,8
|
||||
20241118,124000,51252300,42600,42600,42600,42600,12
|
||||
20241118,123900,50741100,42600,42600,42600,42600,7
|
||||
20241118,123800,50442900,42600,42600,42600,42600,3
|
||||
20241118,123700,50315100,42600,42600,42600,42600,6
|
||||
20241118,123600,50059500,42550,42550,42550,42550,0
|
||||
20241118,123500,50059500,42550,42550,42600,42550,11
|
||||
20241118,123400,49591400,42550,42550,42550,42550,5
|
||||
20241118,123300,49378650,42550,42550,42550,42550,22
|
||||
20241118,123200,48442550,42500,42500,42500,42500,0
|
||||
20241118,123100,48442550,42500,42500,42500,42500,4
|
||||
20241118,123000,48272550,42500,42500,42500,42500,1
|
||||
20241118,122900,48230050,42500,42500,42500,42500,0
|
||||
20241118,122800,48230050,42500,42500,42500,42500,5
|
||||
20241118,122700,48017550,42500,42500,42500,42500,0
|
||||
20241118,122600,48017550,42500,42500,42500,42500,0
|
||||
20241118,122500,48017550,42500,42500,42500,42500,0
|
||||
20241118,122400,48017550,42500,42500,42500,42500,0
|
||||
20241118,122300,48017550,42500,42500,42500,42500,5
|
||||
20241118,122200,47805050,42550,42550,42550,42550,0
|
||||
20241118,122100,47805050,42550,42550,42550,42550,3
|
||||
20241118,122000,47677400,42600,42600,42600,42600,3
|
||||
20241118,121900,47549600,42550,42550,42550,42550,0
|
||||
20241118,121800,47549600,42550,42550,42550,42550,5
|
||||
20241118,121700,47336850,42450,42450,42450,42450,0
|
||||
20241118,121600,47336850,42450,42450,42450,42450,0
|
||||
20241118,121500,47336850,42450,42450,42450,42450,1
|
||||
20241118,121400,47294400,42500,42550,42550,42500,4
|
||||
20241118,121300,47124300,42600,42600,42600,42600,3
|
||||
20241118,121200,46996500,42600,42600,42600,42600,3
|
||||
20241118,121100,46868700,42500,42500,42500,42500,0
|
||||
20241118,121000,46868700,42500,42500,42500,42500,2
|
||||
20241118,120900,46783700,42500,42500,42500,42500,1
|
||||
20241118,120800,46741200,42500,42550,42550,42500,13
|
||||
20241118,120700,46188600,42600,42600,42600,42600,2
|
||||
20241118,120600,46103400,42600,42600,42600,42600,0
|
||||
20241118,120500,46103400,42600,42600,42600,42600,3
|
||||
20241118,120400,45975600,42600,42600,42600,42600,2
|
||||
20241118,120300,45890400,42600,42600,42600,42600,2
|
||||
20241118,120200,45805200,42600,42600,42600,42600,4
|
||||
20241118,120100,45634800,42600,42600,42600,42600,0
|
||||
20241118,120000,45634800,42600,42600,42600,42600,4
|
||||
20241118,115900,45464400,42600,42600,42600,42600,2
|
||||
20241118,115800,45379200,42600,42600,42600,42600,0
|
||||
20241118,115700,45379200,42600,42600,42600,42600,4
|
||||
20241118,115600,45208800,42550,42550,42550,42550,0
|
||||
20241118,115500,45208800,42550,42550,42550,42550,1
|
||||
20241118,115400,45166250,42600,42600,42600,42600,9
|
||||
20241118,115300,44782850,42600,42600,42600,42600,0
|
||||
20241118,115200,44782850,42600,42650,42650,42600,5
|
||||
20241118,115100,44569700,42650,42650,42650,42650,1
|
||||
20241118,115000,44527050,42650,42650,42650,42600,7
|
||||
20241118,114900,44228650,42650,42450,42650,42450,113
|
||||
20241118,114800,39427450,42400,42350,42400,42350,133
|
||||
20241118,114700,33794300,42350,42350,42350,42350,3
|
||||
20241118,114600,33667250,42300,42350,42350,42300,10
|
||||
20241118,114500,33244200,42300,42300,42300,42300,0
|
||||
20241118,114400,33244200,42300,42300,42300,42300,0
|
||||
20241118,114300,33244200,42300,42300,42300,42300,0
|
||||
20241118,114200,33244200,42300,42300,42300,42300,0
|
||||
20241118,114100,33244200,42300,42300,42300,42300,3
|
||||
20241118,114000,33117300,42300,42300,42300,42300,8
|
||||
20241118,113900,32778900,42300,42300,42300,42300,8
|
||||
20241118,113800,32440500,42300,42300,42300,42300,0
|
||||
20241118,113700,32440500,42300,42300,42300,42300,0
|
||||
20241118,113600,32440500,42300,42300,42300,42300,0
|
||||
20241118,113500,32440500,42300,42300,42300,42300,0
|
||||
20241118,113400,32440500,42300,42300,42300,42300,8
|
||||
20241118,113300,32102100,42300,42300,42300,42300,0
|
||||
20241118,113200,32102100,42300,42300,42300,42300,1
|
||||
20241118,113100,32059800,42200,42200,42200,42200,0
|
||||
20241118,113000,32059800,42200,42200,42200,42200,0
|
||||
20241118,112900,32059800,42200,42300,42300,42200,6
|
||||
20241118,112800,31806250,42250,42250,42250,42250,0
|
||||
20241118,112700,31806250,42250,42250,42250,42250,0
|
||||
20241118,112600,31806250,42250,42250,42250,42250,2
|
||||
20241118,112500,31721750,42250,42250,42250,42250,10
|
||||
20241118,112400,31299250,42250,42200,42250,42200,5
|
||||
20241118,112300,31088100,42250,42250,42250,42250,0
|
||||
20241118,112200,31088100,42250,42250,42250,42250,2
|
||||
20241118,112100,31003600,42250,42250,42250,42250,0
|
||||
20241118,112000,31003600,42250,42250,42250,42250,14
|
||||
20241118,111900,30412100,42250,42250,42250,42250,3
|
||||
20241118,111800,30285350,42250,42250,42250,42250,0
|
||||
20241118,111700,30285350,42250,42300,42300,42250,5
|
||||
20241118,111600,30074000,42300,42300,42300,42300,1
|
||||
20241118,111500,30031700,42300,42300,42300,42300,6
|
||||
20241118,111400,29777900,42300,42300,42300,42300,2
|
||||
20241118,111300,29693300,42250,42250,42250,42250,0
|
||||
20241118,111200,29693300,42250,42250,42250,42250,2
|
||||
20241118,111100,29608800,42250,42250,42250,42250,0
|
||||
20241118,111000,29608800,42250,42250,42250,42250,2
|
||||
20241118,110900,29524300,42250,42250,42250,42250,3
|
||||
20241118,110800,29397550,42250,42250,42250,42250,0
|
||||
20241118,110700,29397550,42250,42250,42250,42250,0
|
||||
20241118,110600,29397550,42250,42250,42250,42250,15
|
||||
20241118,110500,28763800,42250,42250,42250,42250,0
|
||||
20241118,110400,28763800,42250,42100,42250,42100,4
|
||||
20241118,110300,28595100,42000,42000,42000,42000,0
|
||||
20241118,110200,28595100,42000,42000,42000,42000,0
|
||||
20241118,110100,28595100,42000,42000,42000,42000,0
|
||||
20241118,110000,28595100,42000,42100,42100,42000,7
|
||||
20241118,105900,28300850,42250,42200,42250,42200,10
|
||||
20241118,105800,27878750,42200,42200,42200,42200,0
|
||||
20241118,105700,27878750,42200,42200,42200,42200,3
|
||||
20241118,105600,27752150,42150,42200,42200,42150,3
|
||||
20241118,105500,27625650,42200,42200,42200,42200,1
|
||||
20241118,105400,27583450,42150,42150,42150,42150,2
|
||||
20241118,105300,27499150,42150,42150,42150,42150,0
|
||||
20241118,105200,27499150,42150,42150,42150,42150,3
|
||||
20241118,105100,27372700,42100,42100,42100,42100,0
|
||||
20241118,105000,27372700,42100,42100,42100,42100,1
|
||||
20241118,104900,27330600,42150,42150,42150,42150,0
|
||||
20241118,104800,27330600,42150,42150,42150,42150,0
|
||||
20241118,104700,27330600,42150,42150,42150,42150,2
|
||||
20241118,104600,27246300,42150,42150,42150,42150,1
|
||||
20241118,104500,27204150,42150,42150,42150,42150,2
|
||||
20241118,104400,27119850,42200,42200,42200,42200,2
|
||||
20241118,104300,27035450,42200,42200,42200,42200,0
|
||||
20241118,104200,27035450,42200,42200,42200,42200,3
|
||||
20241118,104100,26908850,42200,42200,42200,42200,0
|
||||
20241118,104000,26908850,42200,42200,42200,42200,2
|
||||
20241118,103900,26824450,42200,42200,42200,42200,3
|
||||
20241118,103800,26697850,42200,42200,42200,42200,0
|
||||
20241118,103700,26697850,42200,42200,42200,42200,3
|
||||
20241118,103600,26571250,42200,42200,42200,42200,1
|
||||
20241118,103500,26529050,42200,42200,42200,42200,1
|
||||
20241118,103400,26486850,42200,42200,42200,42200,3
|
||||
20241118,103300,26360250,42200,42200,42200,42200,1
|
||||
20241118,103200,26318050,42200,42200,42200,42200,2
|
||||
20241118,103100,26233650,42250,42250,42250,42250,3
|
||||
20241118,103000,26106900,42250,42250,42250,42250,4
|
||||
20241118,102900,25937900,42150,42150,42150,42150,9
|
||||
20241118,102800,25558550,42150,42150,42150,42150,0
|
||||
20241118,102700,25558550,42150,42150,42150,42150,2
|
||||
20241118,102600,25474250,41900,41900,41900,41900,0
|
||||
20241118,102500,25474250,41900,41900,41900,41900,0
|
||||
20241118,102400,25474250,41900,41900,41900,41900,0
|
||||
20241118,102300,25474250,41900,41900,41900,41900,0
|
||||
20241118,102200,25474250,41900,42150,42150,41900,5
|
||||
20241118,102100,25263750,42050,42100,42100,42050,10
|
||||
20241118,102000,24843150,42000,42000,42000,42000,2
|
||||
20241118,101900,24759150,42000,42000,42000,42000,7
|
||||
20241118,101800,24465150,42000,42000,42000,42000,1
|
||||
20241118,101700,24423150,41850,41850,41850,41850,0
|
||||
20241118,101600,24423150,41850,42050,42050,41850,14
|
||||
20241118,101500,23835850,42000,42000,42000,42000,0
|
||||
20241118,101400,23835850,42000,42000,42000,42000,1
|
||||
20241118,101300,23793850,42000,42000,42000,42000,0
|
||||
20241118,101200,23793850,42000,42000,42000,42000,3
|
||||
20241118,101100,23667850,42000,42000,42000,42000,5
|
||||
20241118,101000,23457850,42000,42000,42000,42000,0
|
||||
20241118,100900,23457850,42000,42000,42000,42000,0
|
||||
20241118,100800,23457850,42000,42000,42000,42000,0
|
||||
20241118,100700,23457850,42000,42000,42000,42000,1
|
||||
20241118,100600,23415850,41550,41550,41550,41550,0
|
||||
20241118,100500,23415850,41550,41550,41550,41550,0
|
||||
20241118,100400,23415850,41550,41550,41550,41550,0
|
||||
20241118,100300,23415850,41550,41550,41550,41550,0
|
||||
20241118,100200,23415850,41550,41750,42000,41550,50
|
||||
20241118,100100,21324850,41700,41700,41700,41700,3
|
||||
20241118,100000,21199750,41700,41700,41700,41700,1
|
||||
20241118,095900,21158050,41700,41700,41700,41700,2
|
||||
20241118,095800,21074650,41700,41700,41700,41700,4
|
||||
20241118,095700,20907850,41700,41700,41700,41700,1
|
||||
20241118,095600,20866150,41700,41700,41700,41700,1
|
||||
20241118,095500,20824450,41700,41700,41700,41700,1
|
||||
20241118,095400,20782750,41700,41700,41700,41700,2
|
||||
20241118,095300,20699350,41700,41650,41700,41650,2
|
||||
20241118,095200,20616000,41650,41650,41650,41650,7
|
||||
20241118,095100,20324450,41650,41650,41650,41650,2
|
||||
20241118,095000,20241150,41600,41550,41600,41500,7
|
||||
20241118,094900,19950150,41550,41550,41550,41550,55
|
||||
20241118,094800,17664900,41600,41550,41600,41550,4
|
||||
20241118,094700,17498600,41550,41550,41550,41550,4
|
||||
20241118,094600,17332400,41550,41550,41550,41550,3
|
||||
20241118,094500,17207750,41550,41550,41550,41550,2
|
||||
20241118,094400,17124650,41550,41550,41550,41550,0
|
||||
20241118,094300,17124650,41550,41550,41550,41550,0
|
||||
20241118,094200,17124650,41550,41550,41550,41550,0
|
||||
20241118,094100,17124650,41550,41550,41550,41550,0
|
||||
20241118,094000,17124650,41550,41550,41550,41550,0
|
||||
20241118,093900,17124650,41550,41550,41550,41550,0
|
||||
20241118,093800,17124650,41550,41550,41550,41550,0
|
||||
20241118,093700,17124650,41550,41550,41550,41550,0
|
||||
20241118,093600,17124650,41550,41550,41550,41550,0
|
||||
20241118,093500,17124650,41550,41550,41550,41550,0
|
||||
20241118,093400,17124650,41550,41550,41550,41550,0
|
||||
20241118,093300,17124650,41550,41550,41550,41550,0
|
||||
20241118,093200,17124650,41550,41550,41550,41550,0
|
||||
20241118,093100,17124650,41550,41550,41550,41550,3
|
||||
20241118,093000,17000000,41350,41350,41350,41350,0
|
||||
20241118,092900,17000000,41350,41350,41350,41350,0
|
||||
20241118,092800,17000000,41350,41350,41350,41350,2
|
||||
20241118,092700,16917300,41400,41400,41400,41400,0
|
||||
20241118,092600,16917300,41400,41400,41400,41400,0
|
||||
20241118,092500,16917300,41400,41500,41500,41400,6
|
||||
20241118,092400,16668450,41550,41550,41550,41550,1
|
||||
20241118,092300,16626900,41300,41300,41300,41300,9
|
||||
20241118,092200,16255200,40850,41250,41250,40850,93
|
||||
20241118,092100,12436850,41750,41700,41750,41700,20
|
||||
20241118,092000,11602800,41700,41700,41700,41700,0
|
||||
20241118,091900,11602800,41700,41700,41700,41700,0
|
||||
20241118,091800,11602800,41700,41700,41700,41700,0
|
||||
20241118,091700,11602800,41700,41700,41700,41700,0
|
||||
20241118,091600,11602800,41700,41650,41700,41650,2
|
||||
20241118,091500,11519450,41000,41000,41000,41000,0
|
||||
20241118,091400,11519450,41000,41000,41000,41000,0
|
||||
20241118,091300,11519450,41000,41000,41000,41000,100
|
||||
20241118,091200,7419450,41000,41000,41000,41000,0
|
||||
20241118,091100,7419450,41000,41150,41150,41000,78
|
||||
20241118,091000,4219600,41600,41600,41600,41600,5
|
||||
20241118,090900,4011600,41550,41550,41550,41550,2
|
||||
20241118,090800,3928500,41600,41600,41600,41600,0
|
||||
20241118,090700,3928500,41600,41600,41600,41600,0
|
||||
20241118,090600,3928500,41600,41600,41600,41600,0
|
||||
20241118,090500,3928500,41600,41600,41600,41600,1
|
||||
20241118,090400,3886900,41650,41650,41650,41650,0
|
||||
20241118,090300,3886900,41650,41650,41650,41650,0
|
||||
20241118,090200,3886900,41650,41650,41650,41650,50
|
||||
20241118,090100,1804400,41200,41200,41200,41200,0
|
||||
20241118,090000,1804400,41200,40850,41200,40850,44
|
||||
|
Reference in New Issue
Block a user