Update 2024-11-18 2710 candle_min
This commit is contained in:
592
008730/min/candle-20241118.csv
Normal file
592
008730/min/candle-20241118.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185000,1396353700,24150,24150,24150,24150,2956
|
||||
20241118,184900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,184800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,184700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,184600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,184500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,184400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,184300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,184200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,184100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,184000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,183900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,183800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,183700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,183600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,183500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,183400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,183300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,183200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,183100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,183000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,182900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,182800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,182700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,182600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,182500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,182400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,182300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,182200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,182100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,182000,1396353700,24150,24150,24150,24150,2956
|
||||
20241118,181900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,181800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,181700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,181600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,181500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,181400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,181300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,181200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,181100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,181000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,180900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,180800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,180700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,180600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,180500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,180400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,180300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,180200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,180100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,180000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,175900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,175800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,175700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,175600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,175500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,175400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,175300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,175200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,175100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,175000,1396353700,24150,24150,24150,24150,2956
|
||||
20241118,174900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,174800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,174700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,174600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,174500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,174400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,174300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,174200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,174100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,174000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,173900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,173800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,173700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,173600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,173500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,173400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,173300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,173200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,173100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,173000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,172900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,172800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,172700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,172600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,172500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,172400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,172300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,172200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,172100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,172000,1396353700,24150,24150,24150,24150,2956
|
||||
20241118,171900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,171800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,171700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,171600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,171500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,171400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,171300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,171200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,171100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,171000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,170900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,170800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,170700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,170600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,170500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,170400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,170300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,170200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,170100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,170000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,165900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,165800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,165700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,165600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,165500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,165400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,165300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,165200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,165100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,165000,1396353700,24150,24150,24150,24150,2956
|
||||
20241118,164900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,164800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,164700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,164600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,164500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,164400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,164300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,164200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,164100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,164000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,163900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,163800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,163700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,163600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,163500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,163400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,163300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,163200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,163100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,163000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,162900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,162800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,162700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,162600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,162500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,162400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,162300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,162200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,162100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,162000,1396353700,24150,24150,24150,24150,2956
|
||||
20241118,161900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,161800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,161700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,161600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,161500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,161400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,161300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,161200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,161100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,161000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,160900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,160800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,160700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,160600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,160500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,160400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,160300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,160200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,160100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,160000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,155900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,155800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,155700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,155600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,155500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,155400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,155300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,155200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,155100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,155000,1396353700,24150,24150,24150,24150,2956
|
||||
20241118,154900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,154800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,154700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,154600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,154500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,154400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,154300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,154200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,154100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,154000,1396353700,24150,24150,24150,24150,0
|
||||
20241118,153900,1396353700,24150,24150,24150,24150,0
|
||||
20241118,153800,1396353700,24150,24150,24150,24150,0
|
||||
20241118,153700,1396353700,24150,24150,24150,24150,0
|
||||
20241118,153600,1396353700,24150,24150,24150,24150,0
|
||||
20241118,153500,1396353700,24150,24150,24150,24150,0
|
||||
20241118,153400,1396353700,24150,24150,24150,24150,0
|
||||
20241118,153300,1396353700,24150,24150,24150,24150,0
|
||||
20241118,153200,1396353700,24150,24150,24150,24150,0
|
||||
20241118,153100,1396353700,24150,24150,24150,24150,0
|
||||
20241118,153000,1396353700,24150,24150,24150,24150,2956
|
||||
20241118,152900,1324966300,24100,24100,24100,24100,0
|
||||
20241118,152800,1324966300,24100,24100,24100,24100,0
|
||||
20241118,152700,1324966300,24100,24100,24100,24100,0
|
||||
20241118,152600,1324966300,24100,24100,24100,24100,0
|
||||
20241118,152500,1324966300,24100,24100,24100,24100,0
|
||||
20241118,152400,1324966300,24100,24100,24100,24100,0
|
||||
20241118,152300,1324966300,24100,24100,24100,24100,0
|
||||
20241118,152200,1324966300,24100,24100,24100,24100,0
|
||||
20241118,152100,1324966300,24100,24100,24100,24100,0
|
||||
20241118,152000,1324966300,24100,24100,24100,24100,0
|
||||
20241118,151900,1324966300,24100,24100,24100,24100,101
|
||||
20241118,151800,1322532200,24100,24050,24100,24050,103
|
||||
20241118,151700,1320054950,24150,24150,24150,24150,4
|
||||
20241118,151600,1319958350,24150,24100,24150,24100,397
|
||||
20241118,151500,1310388300,24150,24100,24150,24100,393
|
||||
20241118,151400,1300916800,24100,24100,24100,24050,403
|
||||
20241118,151300,1291223700,24050,24050,24050,24050,211
|
||||
20241118,151200,1286149150,24100,24100,24100,24100,51
|
||||
20241118,151100,1284920050,24100,24100,24100,24100,1
|
||||
20241118,151000,1284895950,24100,24100,24100,24100,7
|
||||
20241118,150900,1284727250,24100,24100,24100,24100,0
|
||||
20241118,150800,1284727250,24100,24050,24100,24050,35
|
||||
20241118,150700,1283885400,24100,24100,24100,24100,2
|
||||
20241118,150600,1283837200,24100,24100,24100,24100,0
|
||||
20241118,150500,1283837200,24100,24100,24100,24100,2
|
||||
20241118,150400,1283789000,24100,24100,24100,24100,7
|
||||
20241118,150300,1283620300,24050,24050,24050,24050,21
|
||||
20241118,150200,1283115250,24100,24100,24100,24100,2
|
||||
20241118,150100,1283067050,24050,24050,24100,24050,24
|
||||
20241118,150000,1282489800,24050,24050,24050,24050,15
|
||||
20241118,145900,1282129050,24100,24050,24100,24050,20
|
||||
20241118,145800,1281647950,23950,24150,24150,23950,1119
|
||||
20241118,145700,1254784850,24100,24100,24100,24100,20
|
||||
20241118,145600,1254302850,24150,24150,24150,24150,77
|
||||
20241118,145500,1252443300,24100,24100,24100,24100,1
|
||||
20241118,145400,1252419200,24150,24150,24150,24150,0
|
||||
20241118,145300,1252419200,24150,24150,24150,24150,400
|
||||
20241118,145200,1242759200,24000,24150,24150,24000,243
|
||||
20241118,145100,1236909350,24100,24250,24250,23950,5272
|
||||
20241118,145000,1110247100,24250,24250,24250,24250,4
|
||||
20241118,144900,1110150100,24250,24250,24250,24250,0
|
||||
20241118,144800,1110150100,24250,24250,24250,24250,0
|
||||
20241118,144700,1110150100,24250,24250,24250,24250,4
|
||||
20241118,144600,1110053100,24300,24300,24300,24250,62
|
||||
20241118,144500,1108549500,24250,24300,24300,24250,67
|
||||
20241118,144400,1106923500,24300,24300,24300,24300,1
|
||||
20241118,144300,1106899200,24350,24350,24350,24350,4
|
||||
20241118,144200,1106801800,24350,24300,24350,24300,9
|
||||
20241118,144100,1106583000,24350,24300,24350,24300,95
|
||||
20241118,144000,1104274450,24300,24300,24300,24300,110
|
||||
20241118,143900,1101601450,24300,24300,24300,24300,0
|
||||
20241118,143800,1101601450,24300,24300,24300,24300,12
|
||||
20241118,143700,1101309850,24300,24300,24300,24300,0
|
||||
20241118,143600,1101309850,24300,24300,24300,24300,9
|
||||
20241118,143500,1101091150,24300,24300,24300,24300,0
|
||||
20241118,143400,1101091150,24300,24250,24300,24200,11
|
||||
20241118,143300,1100824400,24200,24200,24200,24200,346
|
||||
20241118,143200,1092451200,24150,24150,24150,24150,187
|
||||
20241118,143100,1087935150,24100,24100,24100,24100,3
|
||||
20241118,143000,1087862850,24100,24100,24100,24100,1
|
||||
20241118,142900,1087838750,24150,24150,24150,24150,4
|
||||
20241118,142800,1087742150,24100,24100,24100,24100,0
|
||||
20241118,142700,1087742150,24100,24100,24100,24100,56
|
||||
20241118,142600,1086392550,23950,24050,24050,23950,500
|
||||
20241118,142500,1074410200,24050,24100,24100,24050,303
|
||||
20241118,142400,1067122900,24100,24050,24100,24050,174
|
||||
20241118,142300,1062938150,24050,24050,24050,24050,0
|
||||
20241118,142200,1062938150,24050,24050,24050,24000,21
|
||||
20241118,142100,1062433850,24050,24050,24050,24050,37
|
||||
20241118,142000,1061544000,24050,24050,24050,24050,1
|
||||
20241118,141900,1061519950,24000,24050,24050,24000,26
|
||||
20241118,141800,1060895800,24050,24050,24050,24050,1
|
||||
20241118,141700,1060871750,24050,24050,24050,24050,10
|
||||
20241118,141600,1060631250,24050,24050,24050,24050,4
|
||||
20241118,141500,1060535050,24050,24000,24050,24000,2
|
||||
20241118,141400,1060487000,24050,24050,24050,24050,9
|
||||
20241118,141300,1060270550,24050,24050,24050,24050,3
|
||||
20241118,141200,1060198400,24050,24050,24050,24050,0
|
||||
20241118,141100,1060198400,24050,24000,24050,24000,261
|
||||
20241118,141000,1053934250,24000,24050,24050,24000,173
|
||||
20241118,140900,1049774400,24100,24100,24100,24100,5
|
||||
20241118,140800,1049653900,24100,24100,24100,24100,3
|
||||
20241118,140700,1049581600,24150,24150,24150,24100,6
|
||||
20241118,140600,1049436900,24050,24050,24050,24050,1
|
||||
20241118,140500,1049412850,24150,24100,24150,24100,61
|
||||
20241118,140400,1047940700,24150,24100,24150,24100,2
|
||||
20241118,140300,1047892450,24100,24200,24200,24100,49
|
||||
20241118,140200,1046711450,24150,24200,24200,24150,8
|
||||
20241118,140100,1046518100,24200,24150,24200,24150,8
|
||||
20241118,140000,1046324850,24200,24200,24200,24100,455
|
||||
20241118,135900,1035336050,24200,24200,24200,24200,0
|
||||
20241118,135800,1035336050,24200,24150,24200,24150,2
|
||||
20241118,135700,1035287700,24150,24150,24150,24150,3
|
||||
20241118,135600,1035215250,24200,24200,24200,24200,4
|
||||
20241118,135500,1035118450,24150,24100,24150,24100,2
|
||||
20241118,135400,1035070200,24150,24150,24150,24150,0
|
||||
20241118,135300,1035070200,24150,24150,24150,24150,1
|
||||
20241118,135200,1035046050,24150,24150,24150,24150,51
|
||||
20241118,135100,1033814400,24150,24150,24150,24150,5
|
||||
20241118,135000,1033693650,24100,24100,24100,24100,11
|
||||
20241118,134900,1033428550,24100,24100,24100,24100,1
|
||||
20241118,134800,1033404450,24100,24100,24100,24100,4
|
||||
20241118,134700,1033308050,24100,24050,24100,24050,1000
|
||||
20241118,134600,1009240800,24050,24050,24050,24050,1
|
||||
20241118,134500,1009216750,24050,24000,24050,24000,32
|
||||
20241118,134400,1008448600,24000,24000,24000,24000,373
|
||||
20241118,134300,999496600,24000,24000,24000,24000,0
|
||||
20241118,134200,999496600,24000,24000,24000,24000,29
|
||||
20241118,134100,998800600,24000,24000,24000,24000,3
|
||||
20241118,134000,998728600,24000,24000,24000,24000,5
|
||||
20241118,133900,998608600,24000,24000,24000,24000,0
|
||||
20241118,133800,998608600,24000,24000,24000,24000,0
|
||||
20241118,133700,998608600,24000,24000,24000,24000,1
|
||||
20241118,133600,998584600,24000,24000,24000,24000,50
|
||||
20241118,133500,997384600,24000,24000,24000,23950,8
|
||||
20241118,133400,997192750,24000,24000,24000,24000,0
|
||||
20241118,133300,997192750,24000,23950,24000,23950,188
|
||||
20241118,133200,992690100,23950,23950,23950,23950,1
|
||||
20241118,133100,992666150,23950,23950,23950,23950,5
|
||||
20241118,133000,992546400,23950,23950,23950,23950,0
|
||||
20241118,132900,992546400,23950,24050,24050,23900,692
|
||||
20241118,132800,975956650,24050,24050,24050,24050,4
|
||||
20241118,132700,975860450,24050,24050,24050,24050,0
|
||||
20241118,132600,975860450,24050,23950,24050,23950,104
|
||||
20241118,132500,973364550,24000,24000,24000,24000,16
|
||||
20241118,132400,972980550,24050,24050,24050,24050,0
|
||||
20241118,132300,972980550,24050,24050,24050,24050,0
|
||||
20241118,132200,972980550,24050,24050,24050,24050,4
|
||||
20241118,132100,972884350,23850,23850,23850,23850,0
|
||||
20241118,132000,972884350,23850,24000,24000,23850,288
|
||||
20241118,131900,966001000,24000,24000,24000,24000,0
|
||||
20241118,131800,966001000,24000,24050,24050,24000,628
|
||||
20241118,131700,950898550,24100,24100,24200,24100,74
|
||||
20241118,131600,949114950,24150,24150,24150,24150,0
|
||||
20241118,131500,949114950,24150,24200,24200,24150,5
|
||||
20241118,131400,948994050,24050,24050,24050,24050,0
|
||||
20241118,131300,948994050,24050,24200,24200,24050,170
|
||||
20241118,131200,944901900,24200,24200,24200,24200,3
|
||||
20241118,131100,944829300,24200,24250,24300,24200,55
|
||||
20241118,131000,943496400,24200,24200,24200,24200,10
|
||||
20241118,130900,943254400,24250,24250,24250,24250,0
|
||||
20241118,130800,943254400,24250,24250,24250,24250,105
|
||||
20241118,130700,940708150,24250,24350,24350,24100,415
|
||||
20241118,130600,930697000,24350,24000,24350,24000,2016
|
||||
20241118,130500,881708500,24050,24050,24050,24050,15
|
||||
20241118,130400,881347750,24100,23950,24100,23950,198
|
||||
20241118,130300,876594400,23900,23950,23950,23900,357
|
||||
20241118,130200,868044750,23950,23950,23950,23950,2
|
||||
20241118,130100,867996850,23950,23900,23950,23900,5
|
||||
20241118,130000,867877250,23900,23900,23900,23900,41
|
||||
20241118,125900,866897350,23850,23850,23850,23850,0
|
||||
20241118,125800,866897350,23850,23850,23850,23850,0
|
||||
20241118,125700,866897350,23850,23850,23850,23850,17
|
||||
20241118,125600,866491900,23850,23850,23850,23850,78
|
||||
20241118,125500,864631600,23850,23800,23850,23800,17
|
||||
20241118,125400,864226200,23850,23850,23850,23850,4
|
||||
20241118,125300,864130800,23850,23850,23850,23800,498
|
||||
20241118,125200,852254550,23850,23900,23900,23850,436
|
||||
20241118,125100,841844750,23950,23950,23950,23950,1
|
||||
20241118,125000,841820800,23900,23900,23900,23900,14
|
||||
20241118,124900,841486200,23900,23900,23900,23900,3
|
||||
20241118,124800,841414500,23850,23900,23900,23850,352
|
||||
20241118,124700,833019200,23800,23800,23800,23800,337
|
||||
20241118,124600,824998600,23850,23800,23850,23800,228
|
||||
20241118,124500,819569050,23850,23850,23850,23850,12
|
||||
20241118,124400,819282850,23850,23850,23850,23850,4
|
||||
20241118,124300,819187450,23800,23800,23800,23800,24
|
||||
20241118,124200,818616250,23850,23850,23850,23850,3
|
||||
20241118,124100,818544700,23800,23850,23850,23800,404
|
||||
20241118,124000,808925650,23900,23900,23900,23900,6
|
||||
20241118,123900,808782250,23850,23850,23850,23850,41
|
||||
20241118,123800,807804400,23850,23900,23900,23850,27
|
||||
20241118,123700,807160300,23900,23900,23900,23850,463
|
||||
20241118,123600,796095050,23900,23900,23900,23900,255
|
||||
20241118,123500,790000550,24000,23900,24000,23900,214
|
||||
20241118,123400,784885200,23950,23950,23950,23950,107
|
||||
20241118,123300,782322550,23950,23950,23950,23950,199
|
||||
20241118,123200,777556500,23950,23950,23950,23950,4
|
||||
20241118,123100,777460700,23950,23950,23950,23950,1
|
||||
20241118,123000,777436750,23950,23950,23950,23950,332
|
||||
20241118,122900,769485350,24000,24000,24000,24000,340
|
||||
20241118,122800,761325350,24050,24050,24050,24050,2
|
||||
20241118,122700,761277250,24050,24050,24050,24050,7
|
||||
20241118,122600,761108900,24050,24050,24050,24050,21
|
||||
20241118,122500,760603850,24050,24050,24050,24050,0
|
||||
20241118,122400,760603850,24050,24050,24050,24050,11
|
||||
20241118,122300,760339300,24100,24050,24100,24000,778
|
||||
20241118,122200,741659300,24100,24100,24100,24100,1
|
||||
20241118,122100,741635200,24100,24100,24100,24100,103
|
||||
20241118,122000,739152900,24100,24100,24100,24100,3
|
||||
20241118,121900,739080600,24100,24100,24100,24100,1
|
||||
20241118,121800,739056500,24100,24050,24100,24050,525
|
||||
20241118,121700,726427750,24100,24100,24100,24100,2
|
||||
20241118,121600,726379550,24100,24100,24100,24100,3
|
||||
20241118,121500,726307250,24150,24150,24150,24150,4
|
||||
20241118,121400,726210650,24100,24100,24100,24100,126
|
||||
20241118,121300,723174050,24150,24150,24150,24150,8
|
||||
20241118,121200,722980850,24150,24150,24150,24150,0
|
||||
20241118,121100,722980850,24150,24150,24150,24150,1
|
||||
20241118,121000,722956700,24150,24150,24150,24150,5
|
||||
20241118,120900,722835950,24100,24100,24100,24100,83
|
||||
20241118,120800,720835650,24100,24100,24100,24100,53
|
||||
20241118,120700,719558350,24100,24100,24100,24100,4
|
||||
20241118,120600,719461950,24100,24100,24100,24100,65
|
||||
20241118,120500,717895450,24100,24100,24100,24100,10
|
||||
20241118,120400,717654450,24150,24150,24150,24150,4
|
||||
20241118,120300,717557850,24150,24150,24150,24150,0
|
||||
20241118,120200,717557850,24150,24150,24150,24150,1
|
||||
20241118,120100,717533700,24150,24150,24150,24150,0
|
||||
20241118,120000,717533700,24150,24150,24150,24150,0
|
||||
20241118,115900,717533700,24150,24150,24150,24150,4
|
||||
20241118,115800,717437100,24150,24150,24150,24150,18
|
||||
20241118,115700,717002400,24200,24200,24200,24150,28
|
||||
20241118,115600,716325950,24200,24200,24200,24200,2
|
||||
20241118,115500,716277550,24200,24150,24200,24150,62
|
||||
20241118,115400,714780200,24150,24150,24150,24150,0
|
||||
20241118,115300,714780200,24150,24200,24200,24150,10
|
||||
20241118,115200,714538250,24200,24200,24200,24200,5
|
||||
20241118,115100,714417250,24200,24200,24200,24200,1
|
||||
20241118,115000,714393050,24200,24200,24200,24200,2
|
||||
20241118,114900,714344650,24200,24200,24200,24200,0
|
||||
20241118,114800,714344650,24200,24250,24250,24100,30
|
||||
20241118,114700,713620800,24250,24150,24250,24150,502
|
||||
20241118,114600,701497300,24250,24250,24250,24250,304
|
||||
20241118,114500,694125300,24100,24100,24100,24100,1000
|
||||
20241118,114400,670025300,24200,24200,24200,24200,21
|
||||
20241118,114300,669517100,24250,24250,24250,24250,0
|
||||
20241118,114200,669517100,24250,24250,24250,24200,26
|
||||
20241118,114100,668887650,24200,24200,24200,24200,0
|
||||
20241118,114000,668887650,24200,24200,24200,24200,130
|
||||
20241118,113900,665741650,24200,24200,24200,24200,15
|
||||
20241118,113800,665378650,24200,24200,24200,24200,0
|
||||
20241118,113700,665378650,24200,24200,24200,24200,7
|
||||
20241118,113600,665209250,24200,24200,24200,24200,3
|
||||
20241118,113500,665136650,24150,24150,24150,24150,0
|
||||
20241118,113400,665136650,24150,24150,24150,24150,0
|
||||
20241118,113300,665136650,24150,24200,24200,24150,25
|
||||
20241118,113200,664532850,24200,24200,24200,24200,5
|
||||
20241118,113100,664411850,24200,24200,24200,24200,0
|
||||
20241118,113000,664411850,24200,24150,24200,24150,15
|
||||
20241118,112900,664049400,24150,24150,24150,24150,566
|
||||
20241118,112800,650380500,24200,24200,24200,24200,11
|
||||
20241118,112700,650114300,24250,24200,24250,24200,140
|
||||
20241118,112600,646725800,24200,24250,24250,24200,52
|
||||
20241118,112500,645467300,24200,24250,24250,24200,27
|
||||
20241118,112400,644813600,24250,24250,24250,24250,11
|
||||
20241118,112300,644546850,24200,24200,24200,24200,9
|
||||
20241118,112200,644329050,24250,24250,24250,24250,2
|
||||
20241118,112100,644280550,24250,24250,24250,24250,20
|
||||
20241118,112000,643795550,24250,24250,24250,24250,0
|
||||
20241118,111900,643795550,24250,24250,24250,24200,13
|
||||
20241118,111800,643480600,24250,24250,24250,24250,100
|
||||
20241118,111700,641055600,24250,24250,24250,24250,2
|
||||
20241118,111600,641007100,24250,24250,24250,24250,0
|
||||
20241118,111500,641007100,24250,24250,24250,24250,1
|
||||
20241118,111400,640982850,24200,24200,24200,24200,0
|
||||
20241118,111300,640982850,24200,24300,24300,24200,466
|
||||
20241118,111200,629701350,24350,24350,24350,24350,4
|
||||
20241118,111100,629603950,24300,24300,24300,24300,0
|
||||
20241118,111000,629603950,24300,24350,24350,24300,38
|
||||
20241118,110900,628680250,24400,24400,24400,24400,0
|
||||
20241118,110800,628680250,24400,24350,24400,24350,3
|
||||
20241118,110700,628607150,24400,24350,24400,24350,6
|
||||
20241118,110600,628460900,24400,24400,24400,24400,5
|
||||
20241118,110500,628338900,24400,24350,24400,24350,6
|
||||
20241118,110400,628192700,24350,24350,24350,24350,1
|
||||
20241118,110300,628168350,24400,24400,24400,24350,15
|
||||
20241118,110200,627802550,24400,24400,24400,24400,31
|
||||
20241118,110100,627046150,24450,24350,24450,24350,452
|
||||
20241118,110000,616008300,24350,24300,24350,24300,110
|
||||
20241118,105900,613330700,24300,24250,24300,24200,613
|
||||
20241118,105800,598439700,24200,24200,24200,24200,33
|
||||
20241118,105700,597641100,24200,24200,24200,24200,15
|
||||
20241118,105600,597278100,24200,24200,24200,24200,41
|
||||
20241118,105500,596285900,24100,24200,24200,24100,500
|
||||
20241118,105400,584215500,24200,24150,24250,24150,148
|
||||
20241118,105300,580639700,24150,24200,24250,24150,36
|
||||
20241118,105200,579770100,24250,24300,24300,24200,10
|
||||
20241118,105100,579527750,24300,24250,24300,24250,105
|
||||
20241118,105000,576977900,24250,24250,24250,24250,28
|
||||
20241118,104900,576298900,24250,24250,24250,24250,6
|
||||
20241118,104800,576153400,24250,24250,24250,24250,3
|
||||
20241118,104700,576080650,24150,24300,24300,24150,635
|
||||
20241118,104600,560728600,24300,24300,24350,24300,190
|
||||
20241118,104500,556111250,24350,24400,24400,24350,186
|
||||
20241118,104400,551581950,24400,24400,24400,24400,1
|
||||
20241118,104300,551557550,24400,24400,24400,24400,0
|
||||
20241118,104200,551557550,24400,24400,24400,24400,0
|
||||
20241118,104100,551557550,24400,24400,24400,24400,201
|
||||
20241118,104000,546653150,24400,24400,24400,24400,3
|
||||
20241118,103900,546579950,24400,24400,24400,24400,7
|
||||
20241118,103800,546409150,24400,24450,24450,24400,9
|
||||
20241118,103700,546189400,24450,24450,24450,24450,4
|
||||
20241118,103600,546091600,24400,24400,24500,24400,562
|
||||
20241118,103500,532368700,24400,24400,24400,24400,2
|
||||
20241118,103400,532319900,24400,24400,24400,24400,3
|
||||
20241118,103300,532246700,24400,24400,24400,24400,1
|
||||
20241118,103200,532222300,24400,24400,24400,24400,78
|
||||
20241118,103100,530319100,24400,24450,24500,24400,413
|
||||
20241118,103000,520214350,24450,24450,24450,24450,1
|
||||
20241118,102900,520189900,24450,24450,24450,24450,5
|
||||
20241118,102800,520067650,24450,24450,24450,24450,4
|
||||
20241118,102700,519969850,24450,24450,24450,24450,0
|
||||
20241118,102600,519969850,24450,24500,24500,24450,23
|
||||
20241118,102500,519407250,24450,24450,24450,24450,15
|
||||
20241118,102400,519040500,24500,24500,24500,24450,16
|
||||
20241118,102300,518649000,24450,24450,24500,24450,114
|
||||
20241118,102200,515861650,24500,24500,24500,24450,17
|
||||
20241118,102100,515445900,24450,24450,24500,24450,166
|
||||
20241118,102000,511382850,24450,24550,24600,24450,745
|
||||
20241118,101900,493070350,24550,24500,24550,24450,611
|
||||
20241118,101800,478082850,24500,24450,24500,24450,7
|
||||
20241118,101700,477911650,24450,24450,24500,24450,29
|
||||
20241118,101600,477202550,24450,24450,24450,24450,52
|
||||
20241118,101500,475931150,24450,24400,24450,24400,11
|
||||
20241118,101400,475662700,24400,24400,24450,24400,7
|
||||
20241118,101300,475491850,24450,24450,24450,24450,1
|
||||
20241118,101200,475467400,24450,24350,24450,24350,105
|
||||
20241118,101100,472900450,24400,24400,24400,24400,854
|
||||
20241118,101000,452062850,24400,24400,24400,24300,511
|
||||
20241118,100900,439595350,24400,24400,24400,24350,43
|
||||
20241118,100800,438548150,24350,24350,24350,24350,2
|
||||
20241118,100700,438499450,24400,24350,24400,24350,13
|
||||
20241118,100600,438182300,24350,24400,24400,24350,52
|
||||
20241118,100500,436913550,24400,24300,24400,24300,25
|
||||
20241118,100400,436303950,24350,24400,24400,24300,30
|
||||
20241118,100300,435573950,24350,24350,24350,24350,52
|
||||
20241118,100200,434307750,24300,24200,24300,24200,330
|
||||
20241118,100100,426321250,24200,24200,24200,24200,500
|
||||
20241118,100000,414221250,24250,24350,24350,24250,5
|
||||
20241118,095900,414099750,24300,24300,24300,24200,1026
|
||||
20241118,095800,389218250,24250,24250,24250,24250,2
|
||||
20241118,095700,389169750,24250,24250,24250,24250,13
|
||||
20241118,095600,388854500,24200,24250,24250,24200,1000
|
||||
20241118,095500,364654000,24250,24300,24300,24250,661
|
||||
20241118,095400,348621000,24350,24300,24350,24300,136
|
||||
20241118,095300,345315700,24350,24350,24350,24350,23
|
||||
20241118,095200,344755650,24300,24250,24300,24250,231
|
||||
20241118,095100,339142450,24250,24250,24250,24250,3
|
||||
20241118,095000,339069700,24200,24250,24250,24200,7
|
||||
20241118,094900,338900100,24200,24250,24250,24200,242
|
||||
20241118,094800,333032200,24300,24300,24300,24300,1
|
||||
20241118,094700,333007900,24250,24250,24250,24250,54
|
||||
20241118,094600,331698400,24200,24150,24200,24150,1693
|
||||
20241118,094500,290738500,24150,24200,24200,24100,1495
|
||||
20241118,094400,254582750,24250,24250,24250,24250,11
|
||||
20241118,094300,254316000,24250,24250,24250,24250,10
|
||||
20241118,094200,254073500,24300,24300,24300,24300,6
|
||||
20241118,094100,253927700,24300,24300,24300,24300,53
|
||||
20241118,094000,252639800,24150,24200,24200,24150,399
|
||||
20241118,093900,243000400,24300,24300,24300,24300,1
|
||||
20241118,093800,242976100,24200,24250,24250,24200,5
|
||||
20241118,093700,242854900,24200,24200,24200,24200,0
|
||||
20241118,093600,242854900,24200,24250,24250,24150,90
|
||||
20241118,093500,240678050,24300,24300,24300,24300,370
|
||||
20241118,093400,231687050,24300,24300,24300,24300,1
|
||||
20241118,093300,231662750,24150,24300,24300,24150,224
|
||||
20241118,093200,226242550,24300,24200,24300,24200,57
|
||||
20241118,093100,224862650,24250,24250,24300,24250,89
|
||||
20241118,093000,222704350,24300,24300,24300,24300,2
|
||||
20241118,092900,222655750,24300,24200,24300,24200,103
|
||||
20241118,092800,220163050,24200,24250,24300,24200,353
|
||||
20241118,092700,211609500,24200,24100,24200,24100,420
|
||||
20241118,092600,201445600,24200,24150,24200,24150,845
|
||||
20241118,092500,181038200,24200,24200,24200,24200,0
|
||||
20241118,092400,181038200,24200,24250,24250,24200,107
|
||||
20241118,092300,178448500,24250,24200,24400,24200,1024
|
||||
20241118,092200,153484050,24200,24200,24200,24200,29
|
||||
20241118,092100,152782250,24200,24250,24250,24200,94
|
||||
20241118,092000,150504800,24250,24300,24300,24150,223
|
||||
20241118,091900,145108700,24300,24300,24300,24300,0
|
||||
20241118,091800,145108700,24300,24300,24300,24150,261
|
||||
20241118,091700,138767900,24350,24300,24350,24300,53
|
||||
20241118,091600,137477450,24300,24150,24300,24150,117
|
||||
20241118,091500,134648400,24150,24150,24150,24150,1
|
||||
20241118,091400,134624250,23950,24350,24350,23950,182
|
||||
20241118,091300,130249100,24050,24450,24450,24050,96
|
||||
20241118,091200,127919950,24550,24550,24550,24550,0
|
||||
20241118,091100,127919950,24550,23800,24550,23700,326
|
||||
20241118,091000,120078150,23800,23850,23850,23800,22
|
||||
20241118,090900,119554450,23850,23850,23850,23850,15
|
||||
20241118,090800,119196700,23850,23850,23850,23850,27
|
||||
20241118,090700,118552750,23850,23750,23850,23700,113
|
||||
20241118,090600,115865650,23750,23700,23750,23700,353
|
||||
20241118,090500,107499300,23600,23550,23650,23500,248
|
||||
20241118,090400,101645450,23550,23550,23550,23400,2338
|
||||
20241118,090300,46899300,23750,23600,23750,23600,76
|
||||
20241118,090200,45103850,23700,23700,23750,23400,796
|
||||
20241118,090100,26344600,23700,23800,23800,23500,642
|
||||
20241118,090000,11233850,23550,23550,23800,23550,477
|
||||
|
Reference in New Issue
Block a user