Update 2024-11-18 2710 candle_min
This commit is contained in:
604
018310/min/candle-20241118.csv
Normal file
604
018310/min/candle-20241118.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190200,219819550,20750,20750,20750,20750,394
|
||||
20241118,190100,219819550,20750,20750,20750,20750,0
|
||||
20241118,190000,219819550,20750,20750,20750,20750,0
|
||||
20241118,185900,219819550,20750,20750,20750,20750,0
|
||||
20241118,185800,219819550,20750,20750,20750,20750,0
|
||||
20241118,185700,219819550,20750,20750,20750,20750,0
|
||||
20241118,185600,219819550,20750,20750,20750,20750,0
|
||||
20241118,185500,219819550,20750,20750,20750,20750,0
|
||||
20241118,185400,219819550,20750,20750,20750,20750,0
|
||||
20241118,185300,219819550,20750,20750,20750,20750,0
|
||||
20241118,185200,219819550,20750,20750,20750,20750,0
|
||||
20241118,185100,219819550,20750,20750,20750,20750,0
|
||||
20241118,185000,219819550,20750,20750,20750,20750,0
|
||||
20241118,184900,219819550,20750,20750,20750,20750,0
|
||||
20241118,184800,219819550,20750,20750,20750,20750,0
|
||||
20241118,184700,219819550,20750,20750,20750,20750,0
|
||||
20241118,184600,219819550,20750,20750,20750,20750,0
|
||||
20241118,184500,219819550,20750,20750,20750,20750,0
|
||||
20241118,184400,219819550,20750,20750,20750,20750,0
|
||||
20241118,184300,219819550,20750,20750,20750,20750,0
|
||||
20241118,184200,219819550,20750,20750,20750,20750,0
|
||||
20241118,184100,219819550,20750,20750,20750,20750,0
|
||||
20241118,184000,219819550,20750,20750,20750,20750,0
|
||||
20241118,183900,219819550,20750,20750,20750,20750,0
|
||||
20241118,183800,219819550,20750,20750,20750,20750,0
|
||||
20241118,183700,219819550,20750,20750,20750,20750,0
|
||||
20241118,183600,219819550,20750,20750,20750,20750,0
|
||||
20241118,183500,219819550,20750,20750,20750,20750,0
|
||||
20241118,183400,219819550,20750,20750,20750,20750,0
|
||||
20241118,183300,219819550,20750,20750,20750,20750,0
|
||||
20241118,183200,219819550,20750,20750,20750,20750,394
|
||||
20241118,183100,219819550,20750,20750,20750,20750,0
|
||||
20241118,183000,219819550,20750,20750,20750,20750,0
|
||||
20241118,182900,219819550,20750,20750,20750,20750,0
|
||||
20241118,182800,219819550,20750,20750,20750,20750,0
|
||||
20241118,182700,219819550,20750,20750,20750,20750,0
|
||||
20241118,182600,219819550,20750,20750,20750,20750,0
|
||||
20241118,182500,219819550,20750,20750,20750,20750,0
|
||||
20241118,182400,219819550,20750,20750,20750,20750,0
|
||||
20241118,182300,219819550,20750,20750,20750,20750,0
|
||||
20241118,182200,219819550,20750,20750,20750,20750,0
|
||||
20241118,182100,219819550,20750,20750,20750,20750,0
|
||||
20241118,182000,219819550,20750,20750,20750,20750,0
|
||||
20241118,181900,219819550,20750,20750,20750,20750,0
|
||||
20241118,181800,219819550,20750,20750,20750,20750,0
|
||||
20241118,181700,219819550,20750,20750,20750,20750,0
|
||||
20241118,181600,219819550,20750,20750,20750,20750,0
|
||||
20241118,181500,219819550,20750,20750,20750,20750,0
|
||||
20241118,181400,219819550,20750,20750,20750,20750,0
|
||||
20241118,181300,219819550,20750,20750,20750,20750,0
|
||||
20241118,181200,219819550,20750,20750,20750,20750,0
|
||||
20241118,181100,219819550,20750,20750,20750,20750,0
|
||||
20241118,181000,219819550,20750,20750,20750,20750,0
|
||||
20241118,180900,219819550,20750,20750,20750,20750,0
|
||||
20241118,180800,219819550,20750,20750,20750,20750,0
|
||||
20241118,180700,219819550,20750,20750,20750,20750,0
|
||||
20241118,180600,219819550,20750,20750,20750,20750,0
|
||||
20241118,180500,219819550,20750,20750,20750,20750,0
|
||||
20241118,180400,219819550,20750,20750,20750,20750,0
|
||||
20241118,180300,219819550,20750,20750,20750,20750,0
|
||||
20241118,180200,219819550,20750,20750,20750,20750,394
|
||||
20241118,180100,219819550,20750,20750,20750,20750,0
|
||||
20241118,180000,219819550,20750,20750,20750,20750,0
|
||||
20241118,175900,219819550,20750,20750,20750,20750,0
|
||||
20241118,175800,219819550,20750,20750,20750,20750,0
|
||||
20241118,175700,219819550,20750,20750,20750,20750,0
|
||||
20241118,175600,219819550,20750,20750,20750,20750,0
|
||||
20241118,175500,219819550,20750,20750,20750,20750,0
|
||||
20241118,175400,219819550,20750,20750,20750,20750,0
|
||||
20241118,175300,219819550,20750,20750,20750,20750,0
|
||||
20241118,175200,219819550,20750,20750,20750,20750,0
|
||||
20241118,175100,219819550,20750,20750,20750,20750,0
|
||||
20241118,175000,219819550,20750,20750,20750,20750,0
|
||||
20241118,174900,219819550,20750,20750,20750,20750,0
|
||||
20241118,174800,219819550,20750,20750,20750,20750,0
|
||||
20241118,174700,219819550,20750,20750,20750,20750,0
|
||||
20241118,174600,219819550,20750,20750,20750,20750,0
|
||||
20241118,174500,219819550,20750,20750,20750,20750,0
|
||||
20241118,174400,219819550,20750,20750,20750,20750,0
|
||||
20241118,174300,219819550,20750,20750,20750,20750,0
|
||||
20241118,174200,219819550,20750,20750,20750,20750,0
|
||||
20241118,174100,219819550,20750,20750,20750,20750,0
|
||||
20241118,174000,219819550,20750,20750,20750,20750,0
|
||||
20241118,173900,219819550,20750,20750,20750,20750,0
|
||||
20241118,173800,219819550,20750,20750,20750,20750,0
|
||||
20241118,173700,219819550,20750,20750,20750,20750,0
|
||||
20241118,173600,219819550,20750,20750,20750,20750,0
|
||||
20241118,173500,219819550,20750,20750,20750,20750,0
|
||||
20241118,173400,219819550,20750,20750,20750,20750,0
|
||||
20241118,173300,219819550,20750,20750,20750,20750,0
|
||||
20241118,173200,219819550,20750,20750,20750,20750,394
|
||||
20241118,173100,219819550,20750,20750,20750,20750,0
|
||||
20241118,173000,219819550,20750,20750,20750,20750,0
|
||||
20241118,172900,219819550,20750,20750,20750,20750,0
|
||||
20241118,172800,219819550,20750,20750,20750,20750,0
|
||||
20241118,172700,219819550,20750,20750,20750,20750,0
|
||||
20241118,172600,219819550,20750,20750,20750,20750,0
|
||||
20241118,172500,219819550,20750,20750,20750,20750,0
|
||||
20241118,172400,219819550,20750,20750,20750,20750,0
|
||||
20241118,172300,219819550,20750,20750,20750,20750,0
|
||||
20241118,172200,219819550,20750,20750,20750,20750,0
|
||||
20241118,172100,219819550,20750,20750,20750,20750,0
|
||||
20241118,172000,219819550,20750,20750,20750,20750,0
|
||||
20241118,171900,219819550,20750,20750,20750,20750,0
|
||||
20241118,171800,219819550,20750,20750,20750,20750,0
|
||||
20241118,171700,219819550,20750,20750,20750,20750,0
|
||||
20241118,171600,219819550,20750,20750,20750,20750,0
|
||||
20241118,171500,219819550,20750,20750,20750,20750,0
|
||||
20241118,171400,219819550,20750,20750,20750,20750,0
|
||||
20241118,171300,219819550,20750,20750,20750,20750,0
|
||||
20241118,171200,219819550,20750,20750,20750,20750,0
|
||||
20241118,171100,219819550,20750,20750,20750,20750,0
|
||||
20241118,171000,219819550,20750,20750,20750,20750,0
|
||||
20241118,170900,219819550,20750,20750,20750,20750,0
|
||||
20241118,170800,219819550,20750,20750,20750,20750,0
|
||||
20241118,170700,219819550,20750,20750,20750,20750,0
|
||||
20241118,170600,219819550,20750,20750,20750,20750,0
|
||||
20241118,170500,219819550,20750,20750,20750,20750,0
|
||||
20241118,170400,219819550,20750,20750,20750,20750,0
|
||||
20241118,170300,219819550,20750,20750,20750,20750,0
|
||||
20241118,170200,219819550,20750,20750,20750,20750,394
|
||||
20241118,170100,219819550,20750,20750,20750,20750,0
|
||||
20241118,170000,219819550,20750,20750,20750,20750,0
|
||||
20241118,165900,219819550,20750,20750,20750,20750,0
|
||||
20241118,165800,219819550,20750,20750,20750,20750,0
|
||||
20241118,165700,219819550,20750,20750,20750,20750,0
|
||||
20241118,165600,219819550,20750,20750,20750,20750,0
|
||||
20241118,165500,219819550,20750,20750,20750,20750,0
|
||||
20241118,165400,219819550,20750,20750,20750,20750,0
|
||||
20241118,165300,219819550,20750,20750,20750,20750,0
|
||||
20241118,165200,219819550,20750,20750,20750,20750,0
|
||||
20241118,165100,219819550,20750,20750,20750,20750,0
|
||||
20241118,165000,219819550,20750,20750,20750,20750,0
|
||||
20241118,164900,219819550,20750,20750,20750,20750,0
|
||||
20241118,164800,219819550,20750,20750,20750,20750,0
|
||||
20241118,164700,219819550,20750,20750,20750,20750,0
|
||||
20241118,164600,219819550,20750,20750,20750,20750,0
|
||||
20241118,164500,219819550,20750,20750,20750,20750,0
|
||||
20241118,164400,219819550,20750,20750,20750,20750,0
|
||||
20241118,164300,219819550,20750,20750,20750,20750,0
|
||||
20241118,164200,219819550,20750,20750,20750,20750,0
|
||||
20241118,164100,219819550,20750,20750,20750,20750,0
|
||||
20241118,164000,219819550,20750,20750,20750,20750,0
|
||||
20241118,163900,219819550,20750,20750,20750,20750,0
|
||||
20241118,163800,219819550,20750,20750,20750,20750,0
|
||||
20241118,163700,219819550,20750,20750,20750,20750,0
|
||||
20241118,163600,219819550,20750,20750,20750,20750,0
|
||||
20241118,163500,219819550,20750,20750,20750,20750,0
|
||||
20241118,163400,219819550,20750,20750,20750,20750,0
|
||||
20241118,163300,219819550,20750,20750,20750,20750,0
|
||||
20241118,163200,219819550,20750,20750,20750,20750,394
|
||||
20241118,163100,219819550,20750,20750,20750,20750,0
|
||||
20241118,163000,219819550,20750,20750,20750,20750,0
|
||||
20241118,162900,219819550,20750,20750,20750,20750,0
|
||||
20241118,162800,219819550,20750,20750,20750,20750,0
|
||||
20241118,162700,219819550,20750,20750,20750,20750,0
|
||||
20241118,162600,219819550,20750,20750,20750,20750,0
|
||||
20241118,162500,219819550,20750,20750,20750,20750,0
|
||||
20241118,162400,219819550,20750,20750,20750,20750,0
|
||||
20241118,162300,219819550,20750,20750,20750,20750,0
|
||||
20241118,162200,219819550,20750,20750,20750,20750,0
|
||||
20241118,162100,219819550,20750,20750,20750,20750,0
|
||||
20241118,162000,219819550,20750,20750,20750,20750,0
|
||||
20241118,161900,219819550,20750,20750,20750,20750,0
|
||||
20241118,161800,219819550,20750,20750,20750,20750,0
|
||||
20241118,161700,219819550,20750,20750,20750,20750,0
|
||||
20241118,161600,219819550,20750,20750,20750,20750,0
|
||||
20241118,161500,219819550,20750,20750,20750,20750,0
|
||||
20241118,161400,219819550,20750,20750,20750,20750,0
|
||||
20241118,161300,219819550,20750,20750,20750,20750,0
|
||||
20241118,161200,219819550,20750,20750,20750,20750,0
|
||||
20241118,161100,219819550,20750,20750,20750,20750,0
|
||||
20241118,161000,219819550,20750,20750,20750,20750,0
|
||||
20241118,160900,219819550,20750,20750,20750,20750,0
|
||||
20241118,160800,219819550,20750,20750,20750,20750,0
|
||||
20241118,160700,219819550,20750,20750,20750,20750,0
|
||||
20241118,160600,219819550,20750,20750,20750,20750,0
|
||||
20241118,160500,219819550,20750,20750,20750,20750,0
|
||||
20241118,160400,219819550,20750,20750,20750,20750,0
|
||||
20241118,160300,219819550,20750,20750,20750,20750,0
|
||||
20241118,160200,219819550,20750,20750,20750,20750,394
|
||||
20241118,160100,219819550,20750,20750,20750,20750,0
|
||||
20241118,160000,219819550,20750,20750,20750,20750,0
|
||||
20241118,155900,219819550,20750,20750,20750,20750,0
|
||||
20241118,155800,219819550,20750,20750,20750,20750,0
|
||||
20241118,155700,219819550,20750,20750,20750,20750,0
|
||||
20241118,155600,219819550,20750,20750,20750,20750,0
|
||||
20241118,155500,219819550,20750,20750,20750,20750,0
|
||||
20241118,155400,219819550,20750,20750,20750,20750,0
|
||||
20241118,155300,219819550,20750,20750,20750,20750,0
|
||||
20241118,155200,219819550,20750,20750,20750,20750,0
|
||||
20241118,155100,219819550,20750,20750,20750,20750,0
|
||||
20241118,155000,219819550,20750,20750,20750,20750,0
|
||||
20241118,154900,219819550,20750,20750,20750,20750,0
|
||||
20241118,154800,219819550,20750,20750,20750,20750,0
|
||||
20241118,154700,219819550,20750,20750,20750,20750,0
|
||||
20241118,154600,219819550,20750,20750,20750,20750,0
|
||||
20241118,154500,219819550,20750,20750,20750,20750,0
|
||||
20241118,154400,219819550,20750,20750,20750,20750,0
|
||||
20241118,154300,219819550,20750,20750,20750,20750,0
|
||||
20241118,154200,219819550,20750,20750,20750,20750,0
|
||||
20241118,154100,219819550,20750,20750,20750,20750,0
|
||||
20241118,154000,219819550,20750,20750,20750,20750,0
|
||||
20241118,153900,219819550,20750,20750,20750,20750,0
|
||||
20241118,153800,219819550,20750,20750,20750,20750,0
|
||||
20241118,153700,219819550,20750,20750,20750,20750,0
|
||||
20241118,153600,219819550,20750,20750,20750,20750,0
|
||||
20241118,153500,219819550,20750,20750,20750,20750,0
|
||||
20241118,153400,219819550,20750,20750,20750,20750,0
|
||||
20241118,153300,219819550,20750,20750,20750,20750,0
|
||||
20241118,153200,219819550,20750,20750,20750,20750,394
|
||||
20241118,153100,219819550,20750,20750,20750,20750,0
|
||||
20241118,153000,219819550,20750,20750,20750,20750,394
|
||||
20241118,152900,211644050,20900,20900,20900,20900,0
|
||||
20241118,152800,211644050,20900,20900,20900,20900,0
|
||||
20241118,152700,211644050,20900,20900,20900,20900,0
|
||||
20241118,152600,211644050,20900,20900,20900,20900,0
|
||||
20241118,152500,211644050,20900,20900,20900,20900,0
|
||||
20241118,152400,211644050,20900,20900,20900,20900,0
|
||||
20241118,152300,211644050,20900,20900,20900,20900,0
|
||||
20241118,152200,211644050,20900,20900,20900,20900,0
|
||||
20241118,152100,211644050,20900,20900,20900,20900,0
|
||||
20241118,152000,211644050,20900,20900,20900,20900,0
|
||||
20241118,151900,211644050,20900,20750,20900,20750,226
|
||||
20241118,151800,206925250,20700,20700,20700,20700,1
|
||||
20241118,151700,206904550,20700,20700,20700,20700,0
|
||||
20241118,151600,206904550,20700,20750,20750,20700,72
|
||||
20241118,151500,205411250,20750,20750,20750,20750,0
|
||||
20241118,151400,205411250,20750,20750,20750,20750,0
|
||||
20241118,151300,205411250,20750,20750,20750,20750,0
|
||||
20241118,151200,205411250,20750,20750,20750,20750,0
|
||||
20241118,151100,205411250,20750,20750,20750,20750,0
|
||||
20241118,151000,205411250,20750,20750,20750,20750,1
|
||||
20241118,150900,205390500,20950,20950,20950,20950,0
|
||||
20241118,150800,205390500,20950,20950,20950,20950,2
|
||||
20241118,150700,205348600,20950,20950,20950,20950,0
|
||||
20241118,150600,205348600,20950,20950,20950,20950,0
|
||||
20241118,150500,205348600,20950,20950,20950,20950,0
|
||||
20241118,150400,205348600,20950,20950,20950,20950,0
|
||||
20241118,150300,205348600,20950,20750,20950,20750,516
|
||||
20241118,150200,194641400,20950,20950,20950,20950,0
|
||||
20241118,150100,194641400,20950,20950,20950,20950,0
|
||||
20241118,150000,194641400,20950,20950,20950,20950,0
|
||||
20241118,145900,194641400,20950,20950,20950,20950,0
|
||||
20241118,145800,194641400,20950,20950,20950,20950,0
|
||||
20241118,145700,194641400,20950,20950,20950,20950,0
|
||||
20241118,145600,194641400,20950,20950,20950,20950,0
|
||||
20241118,145500,194641400,20950,20950,20950,20950,0
|
||||
20241118,145400,194641400,20950,20950,20950,20950,1
|
||||
20241118,145300,194620450,20900,20900,20900,20900,0
|
||||
20241118,145200,194620450,20900,20900,20900,20900,0
|
||||
20241118,145100,194620450,20900,20900,20900,20900,0
|
||||
20241118,145000,194620450,20900,20900,20900,20900,0
|
||||
20241118,144900,194620450,20900,20900,20900,20900,2
|
||||
20241118,144800,194578650,20900,20900,20900,20900,0
|
||||
20241118,144700,194578650,20900,20900,20900,20900,0
|
||||
20241118,144600,194578650,20900,20900,20900,20900,0
|
||||
20241118,144500,194578650,20900,20900,20900,20900,0
|
||||
20241118,144400,194578650,20900,20900,20900,20900,0
|
||||
20241118,144300,194578650,20900,20900,20900,20900,0
|
||||
20241118,144200,194578650,20900,20900,20900,20900,0
|
||||
20241118,144100,194578650,20900,20900,20900,20900,0
|
||||
20241118,144000,194578650,20900,20900,20900,20900,0
|
||||
20241118,143900,194578650,20900,20900,20900,20900,0
|
||||
20241118,143800,194578650,20900,20900,20900,20900,0
|
||||
20241118,143700,194578650,20900,20900,20900,20900,0
|
||||
20241118,143600,194578650,20900,20900,20900,20900,0
|
||||
20241118,143500,194578650,20900,20900,20900,20900,21
|
||||
20241118,143400,194139750,20900,20900,20900,20900,0
|
||||
20241118,143300,194139750,20900,20900,20900,20900,0
|
||||
20241118,143200,194139750,20900,20900,20900,20900,0
|
||||
20241118,143100,194139750,20900,20900,20900,20900,1
|
||||
20241118,143000,194118850,20800,20800,20800,20800,0
|
||||
20241118,142900,194118850,20800,20800,20800,20800,0
|
||||
20241118,142800,194118850,20800,20800,20800,20800,0
|
||||
20241118,142700,194118850,20800,20800,20800,20800,0
|
||||
20241118,142600,194118850,20800,20800,20800,20800,20
|
||||
20241118,142500,193702850,20800,20800,20800,20800,0
|
||||
20241118,142400,193702850,20800,20850,20900,20800,210
|
||||
20241118,142300,189322350,20800,20800,20800,20800,0
|
||||
20241118,142200,189322350,20800,20800,20800,20800,0
|
||||
20241118,142100,189322350,20800,20800,20800,20800,0
|
||||
20241118,142000,189322350,20800,20800,20800,20800,10
|
||||
20241118,141900,189114350,20800,20800,20800,20800,0
|
||||
20241118,141800,189114350,20800,20800,20800,20800,0
|
||||
20241118,141700,189114350,20800,20800,20800,20800,10
|
||||
20241118,141600,188906350,20800,20800,20800,20800,11
|
||||
20241118,141500,188677550,20950,20950,20950,20950,0
|
||||
20241118,141400,188677550,20950,20950,20950,20950,0
|
||||
20241118,141300,188677550,20950,20950,20950,20950,0
|
||||
20241118,141200,188677550,20950,20950,20950,20950,0
|
||||
20241118,141100,188677550,20950,20950,20950,20950,0
|
||||
20241118,141000,188677550,20950,20950,20950,20950,0
|
||||
20241118,140900,188677550,20950,20950,20950,20950,0
|
||||
20241118,140800,188677550,20950,20950,20950,20950,0
|
||||
20241118,140700,188677550,20950,20950,20950,20950,6
|
||||
20241118,140600,188551850,20950,20950,20950,20950,4
|
||||
20241118,140500,188468050,20950,20950,20950,20950,100
|
||||
20241118,140400,186373050,20800,20800,20800,20800,0
|
||||
20241118,140300,186373050,20800,20800,20800,20800,0
|
||||
20241118,140200,186373050,20800,20800,20800,20800,22
|
||||
20241118,140100,185915450,20950,20950,20950,20950,0
|
||||
20241118,140000,185915450,20950,20950,20950,20950,0
|
||||
20241118,135900,185915450,20950,20950,20950,20950,0
|
||||
20241118,135800,185915450,20950,20950,20950,20950,24
|
||||
20241118,135700,185412650,20800,20800,20800,20800,0
|
||||
20241118,135600,185412650,20800,20800,20800,20800,0
|
||||
20241118,135500,185412650,20800,20800,20800,20800,11
|
||||
20241118,135400,185183850,20950,20950,20950,20950,1
|
||||
20241118,135300,185162900,20750,20750,20750,20750,0
|
||||
20241118,135200,185162900,20750,20750,20750,20750,0
|
||||
20241118,135100,185162900,20750,20750,20750,20750,0
|
||||
20241118,135000,185162900,20750,20750,20750,20750,0
|
||||
20241118,134900,185162900,20750,20750,20750,20750,0
|
||||
20241118,134800,185162900,20750,20750,20750,20750,0
|
||||
20241118,134700,185162900,20750,20750,20750,20750,0
|
||||
20241118,134600,185162900,20750,20800,20800,20750,15
|
||||
20241118,134500,184851550,21000,21000,21000,21000,0
|
||||
20241118,134400,184851550,21000,21000,21000,21000,0
|
||||
20241118,134300,184851550,21000,21000,21000,21000,0
|
||||
20241118,134200,184851550,21000,21000,21000,21000,0
|
||||
20241118,134100,184851550,21000,21000,21000,21000,0
|
||||
20241118,134000,184851550,21000,21000,21000,21000,0
|
||||
20241118,133900,184851550,21000,21000,21000,21000,0
|
||||
20241118,133800,184851550,21000,21000,21000,21000,0
|
||||
20241118,133700,184851550,21000,21000,21000,21000,0
|
||||
20241118,133600,184851550,21000,21000,21000,21000,27
|
||||
20241118,133500,184284550,20850,20850,20850,20850,0
|
||||
20241118,133400,184284550,20850,20850,20850,20850,4
|
||||
20241118,133300,184201150,20850,20850,20850,20850,0
|
||||
20241118,133200,184201150,20850,20850,20850,20850,0
|
||||
20241118,133100,184201150,20850,20850,20850,20850,0
|
||||
20241118,133000,184201150,20850,20850,20850,20850,0
|
||||
20241118,132900,184201150,20850,20850,20850,20850,0
|
||||
20241118,132800,184201150,20850,20850,20850,20850,0
|
||||
20241118,132700,184201150,20850,20850,20850,20850,111
|
||||
20241118,132600,181886800,20850,20850,20850,20850,0
|
||||
20241118,132500,181886800,20850,20850,20850,20850,0
|
||||
20241118,132400,181886800,20850,20850,20850,20850,0
|
||||
20241118,132300,181886800,20850,20850,20850,20850,0
|
||||
20241118,132200,181886800,20850,20850,20850,20850,0
|
||||
20241118,132100,181886800,20850,20850,20850,20850,0
|
||||
20241118,132000,181886800,20850,20850,20850,20850,0
|
||||
20241118,131900,181886800,20850,20850,20850,20850,0
|
||||
20241118,131800,181886800,20850,20850,20850,20850,38
|
||||
20241118,131700,181094500,20850,20850,20850,20850,1
|
||||
20241118,131600,181073650,21000,21000,21000,21000,0
|
||||
20241118,131500,181073650,21000,21000,21000,21000,0
|
||||
20241118,131400,181073650,21000,21000,21000,21000,0
|
||||
20241118,131300,181073650,21000,21000,21000,21000,0
|
||||
20241118,131200,181073650,21000,21000,21000,21000,4
|
||||
20241118,131100,180989650,21000,21000,21000,21000,113
|
||||
20241118,131000,178616650,21000,21000,21000,21000,0
|
||||
20241118,130900,178616650,21000,21000,21000,21000,0
|
||||
20241118,130800,178616650,21000,20900,21000,20800,221
|
||||
20241118,130700,173997850,20900,20900,20900,20900,1
|
||||
20241118,130600,173976950,20750,20750,20750,20750,100
|
||||
20241118,130500,171901950,20750,20750,20750,20750,0
|
||||
20241118,130400,171901950,20750,20750,20750,20750,0
|
||||
20241118,130300,171901950,20750,20750,20750,20750,0
|
||||
20241118,130200,171901950,20750,20750,20750,20750,0
|
||||
20241118,130100,171901950,20750,20750,20750,20750,0
|
||||
20241118,130000,171901950,20750,20750,20750,20750,0
|
||||
20241118,125900,171901950,20750,20750,20750,20750,0
|
||||
20241118,125800,171901950,20750,20750,20750,20750,0
|
||||
20241118,125700,171901950,20750,20750,20750,20750,0
|
||||
20241118,125600,171901950,20750,20750,20750,20750,0
|
||||
20241118,125500,171901950,20750,20750,20750,20750,0
|
||||
20241118,125400,171901950,20750,20750,20750,20750,0
|
||||
20241118,125300,171901950,20750,20750,20750,20750,0
|
||||
20241118,125200,171901950,20750,20750,20750,20750,0
|
||||
20241118,125100,171901950,20750,20800,20800,20750,200
|
||||
20241118,125000,167749450,20750,20750,20750,20750,0
|
||||
20241118,124900,167749450,20750,20750,20750,20750,0
|
||||
20241118,124800,167749450,20750,20750,20750,20750,0
|
||||
20241118,124700,167749450,20750,20750,20750,20750,0
|
||||
20241118,124600,167749450,20750,20750,20750,20750,0
|
||||
20241118,124500,167749450,20750,20750,20750,20750,0
|
||||
20241118,124400,167749450,20750,20750,20750,20750,0
|
||||
20241118,124300,167749450,20750,20750,20750,20750,0
|
||||
20241118,124200,167749450,20750,20750,20750,20750,0
|
||||
20241118,124100,167749450,20750,20750,20750,20750,112
|
||||
20241118,124000,165425450,20750,20750,20750,20750,10
|
||||
20241118,123900,165217950,20750,20750,20750,20750,0
|
||||
20241118,123800,165217950,20750,20750,20750,20750,0
|
||||
20241118,123700,165217950,20750,20750,20750,20750,0
|
||||
20241118,123600,165217950,20750,20750,20750,20750,0
|
||||
20241118,123500,165217950,20750,20750,20750,20750,0
|
||||
20241118,123400,165217950,20750,20750,20750,20750,0
|
||||
20241118,123300,165217950,20750,20750,20750,20750,0
|
||||
20241118,123200,165217950,20750,20850,20850,20750,1032
|
||||
20241118,123100,143785850,20850,20850,20850,20850,60
|
||||
20241118,123000,142534850,20850,20850,20850,20850,0
|
||||
20241118,122900,142534850,20850,20850,20850,20850,0
|
||||
20241118,122800,142534850,20850,20850,20850,20850,60
|
||||
20241118,122700,141283850,20900,20900,20900,20900,0
|
||||
20241118,122600,141283850,20900,20900,20900,20900,1
|
||||
20241118,122500,141262950,20900,20900,20900,20900,0
|
||||
20241118,122400,141262950,20900,20900,20900,20900,0
|
||||
20241118,122300,141262950,20900,20950,20950,20900,43
|
||||
20241118,122200,140363900,20900,20900,20900,20900,0
|
||||
20241118,122100,140363900,20900,20900,20900,20900,76
|
||||
20241118,122000,138775500,20900,20900,20900,20900,3
|
||||
20241118,121900,138712800,20950,20950,20950,20950,0
|
||||
20241118,121800,138712800,20950,20950,20950,20950,1
|
||||
20241118,121700,138691850,20950,20950,20950,20950,0
|
||||
20241118,121600,138691850,20950,20850,20950,20850,2
|
||||
20241118,121500,138650050,20850,20850,20850,20850,0
|
||||
20241118,121400,138650050,20850,20850,20850,20850,0
|
||||
20241118,121300,138650050,20850,20850,20850,20850,1
|
||||
20241118,121200,138629200,20900,20900,20900,20900,0
|
||||
20241118,121100,138629200,20900,20900,20900,20900,21
|
||||
20241118,121000,138190300,20950,20900,20950,20900,22
|
||||
20241118,120900,137730000,20850,20850,20850,20850,0
|
||||
20241118,120800,137730000,20850,20850,20850,20850,0
|
||||
20241118,120700,137730000,20850,20850,20850,20850,0
|
||||
20241118,120600,137730000,20850,20850,20850,20850,0
|
||||
20241118,120500,137730000,20850,20850,20850,20850,0
|
||||
20241118,120400,137730000,20850,20850,20850,20850,0
|
||||
20241118,120300,137730000,20850,20850,20850,20850,0
|
||||
20241118,120200,137730000,20850,20850,20850,20850,0
|
||||
20241118,120100,137730000,20850,20850,20850,20850,0
|
||||
20241118,120000,137730000,20850,20850,20850,20850,0
|
||||
20241118,115900,137730000,20850,20850,20850,20850,0
|
||||
20241118,115800,137730000,20850,20850,20850,20850,0
|
||||
20241118,115700,137730000,20850,20850,20850,20850,34
|
||||
20241118,115600,137021100,20950,20950,20950,20950,1
|
||||
20241118,115500,137000150,20900,20900,20900,20900,0
|
||||
20241118,115400,137000150,20900,20900,20900,20900,0
|
||||
20241118,115300,137000150,20900,20900,20900,20900,0
|
||||
20241118,115200,137000150,20900,20900,20900,20900,7
|
||||
20241118,115100,136853850,20950,20950,20950,20950,0
|
||||
20241118,115000,136853850,20950,20950,20950,20950,0
|
||||
20241118,114900,136853850,20950,20950,20950,20950,0
|
||||
20241118,114800,136853850,20950,20950,20950,20950,0
|
||||
20241118,114700,136853850,20950,20950,20950,20950,5
|
||||
20241118,114600,136749100,20800,20800,20800,20800,0
|
||||
20241118,114500,136749100,20800,20800,20800,20800,0
|
||||
20241118,114400,136749100,20800,20800,20800,20800,0
|
||||
20241118,114300,136749100,20800,20800,20800,20800,0
|
||||
20241118,114200,136749100,20800,20800,20800,20800,0
|
||||
20241118,114100,136749100,20800,20800,20800,20800,0
|
||||
20241118,114000,136749100,20800,20800,20800,20800,0
|
||||
20241118,113900,136749100,20800,21000,21000,20800,358
|
||||
20241118,113800,129234300,20800,20800,20800,20800,21
|
||||
20241118,113700,128797500,21000,21000,21000,21000,1
|
||||
20241118,113600,128776500,20800,20800,20800,20800,0
|
||||
20241118,113500,128776500,20800,20800,20800,20800,90
|
||||
20241118,113400,126904500,21050,21050,21050,21050,0
|
||||
20241118,113300,126904500,21050,21050,21050,21050,0
|
||||
20241118,113200,126904500,21050,21050,21050,21050,0
|
||||
20241118,113100,126904500,21050,21050,21050,21050,0
|
||||
20241118,113000,126904500,21050,21050,21050,21050,1
|
||||
20241118,112900,126883450,20850,20850,21050,20850,56
|
||||
20241118,112800,125715650,20900,20900,20900,20900,0
|
||||
20241118,112700,125715650,20900,20900,20900,20900,0
|
||||
20241118,112600,125715650,20900,20900,20900,20900,0
|
||||
20241118,112500,125715650,20900,20900,20900,20900,0
|
||||
20241118,112400,125715650,20900,20900,20900,20900,0
|
||||
20241118,112300,125715650,20900,20900,20900,20900,25
|
||||
20241118,112200,125193150,20950,20950,20950,20950,0
|
||||
20241118,112100,125193150,20950,20950,20950,20950,0
|
||||
20241118,112000,125193150,20950,20950,20950,20950,0
|
||||
20241118,111900,125193150,20950,20950,20950,20950,0
|
||||
20241118,111800,125193150,20950,20950,20950,20950,0
|
||||
20241118,111700,125193150,20950,20950,20950,20950,0
|
||||
20241118,111600,125193150,20950,20950,20950,20950,0
|
||||
20241118,111500,125193150,20950,20950,20950,20950,0
|
||||
20241118,111400,125193150,20950,20950,20950,20950,0
|
||||
20241118,111300,125193150,20950,20950,20950,20950,13
|
||||
20241118,111200,124920800,20900,20900,20900,20900,0
|
||||
20241118,111100,124920800,20900,20900,20900,20900,0
|
||||
20241118,111000,124920800,20900,20900,20900,20900,0
|
||||
20241118,110900,124920800,20900,20900,20900,20900,0
|
||||
20241118,110800,124920800,20900,20900,20900,20900,0
|
||||
20241118,110700,124920800,20900,20900,20900,20900,0
|
||||
20241118,110600,124920800,20900,20900,20900,20900,0
|
||||
20241118,110500,124920800,20900,20900,20900,20900,0
|
||||
20241118,110400,124920800,20900,21000,21000,20900,47
|
||||
20241118,110300,123937800,21000,21000,21000,21000,0
|
||||
20241118,110200,123937800,21000,21000,21000,21000,1
|
||||
20241118,110100,123916800,21000,21000,21000,21000,0
|
||||
20241118,110000,123916800,21000,21000,21000,21000,0
|
||||
20241118,105900,123916800,21000,21000,21000,21000,0
|
||||
20241118,105800,123916800,21000,21000,21000,21000,0
|
||||
20241118,105700,123916800,21000,21000,21000,21000,21
|
||||
20241118,105600,123475800,21000,21000,21000,21000,5
|
||||
20241118,105500,123370800,21000,21000,21000,21000,0
|
||||
20241118,105400,123370800,21000,21000,21000,21000,0
|
||||
20241118,105300,123370800,21000,21000,21000,21000,3
|
||||
20241118,105200,123307800,21000,21000,21000,21000,0
|
||||
20241118,105100,123307800,21000,21000,21000,21000,0
|
||||
20241118,105000,123307800,21000,21000,21000,21000,97
|
||||
20241118,104900,121270800,21000,20900,21000,20900,100
|
||||
20241118,104800,119177700,20850,20850,20850,20850,1
|
||||
20241118,104700,119156850,20850,20850,20850,20850,0
|
||||
20241118,104600,119156850,20850,20850,20850,20850,0
|
||||
20241118,104500,119156850,20850,20950,20950,20850,37
|
||||
20241118,104400,118383600,21000,21000,21000,21000,0
|
||||
20241118,104300,118383600,21000,21000,21000,21000,0
|
||||
20241118,104200,118383600,21000,21000,21000,21000,0
|
||||
20241118,104100,118383600,21000,21000,21000,21000,1
|
||||
20241118,104000,118362600,21000,21000,21000,21000,0
|
||||
20241118,103900,118362600,21000,21000,21000,21000,0
|
||||
20241118,103800,118362600,21000,21000,21000,21000,151
|
||||
20241118,103700,115191600,21000,21000,21000,21000,100
|
||||
20241118,103600,113091600,21050,21050,21050,21050,10
|
||||
20241118,103500,112881100,21000,21000,21000,21000,0
|
||||
20241118,103400,112881100,21000,21000,21000,21000,96
|
||||
20241118,103300,110865100,21000,21000,21000,21000,1
|
||||
20241118,103200,110844100,21000,21000,21000,21000,0
|
||||
20241118,103100,110844100,21000,21000,21000,21000,0
|
||||
20241118,103000,110844100,21000,21000,21000,21000,441
|
||||
20241118,102900,101583100,21000,21000,21000,21000,0
|
||||
20241118,102800,101583100,21000,21000,21000,21000,150
|
||||
20241118,102700,98433100,21000,21000,21000,21000,0
|
||||
20241118,102600,98433100,21000,21000,21000,21000,0
|
||||
20241118,102500,98433100,21000,21000,21000,21000,0
|
||||
20241118,102400,98433100,21000,21000,21000,21000,20
|
||||
20241118,102300,98013100,21000,21050,21050,21000,165
|
||||
20241118,102200,94542900,21000,21000,21000,21000,104
|
||||
20241118,102100,92358900,20950,20950,20950,20950,14
|
||||
20241118,102000,92065600,20950,20950,21050,20950,116
|
||||
20241118,101900,89629850,20950,20950,20950,20950,0
|
||||
20241118,101800,89629850,20950,20950,20950,20950,0
|
||||
20241118,101700,89629850,20950,20950,20950,20950,18
|
||||
20241118,101600,89252750,20950,20900,20950,20900,192
|
||||
20241118,101500,85239900,20900,20900,20900,20900,10
|
||||
20241118,101400,85030900,20800,20800,20800,20800,1
|
||||
20241118,101300,85010100,20800,20800,20800,20800,0
|
||||
20241118,101200,85010100,20800,20800,20800,20800,0
|
||||
20241118,101100,85010100,20800,20800,20800,20800,64
|
||||
20241118,101000,83678900,20750,20750,20750,20750,0
|
||||
20241118,100900,83678900,20750,20750,20750,20750,0
|
||||
20241118,100800,83678900,20750,20750,20750,20750,0
|
||||
20241118,100700,83678900,20750,20750,20750,20750,0
|
||||
20241118,100600,83678900,20750,20750,20750,20750,0
|
||||
20241118,100500,83678900,20750,20750,20750,20750,0
|
||||
20241118,100400,83678900,20750,20750,20750,20750,0
|
||||
20241118,100300,83678900,20750,20750,20750,20750,0
|
||||
20241118,100200,83678900,20750,20750,20750,20750,0
|
||||
20241118,100100,83678900,20750,20750,20750,20750,2
|
||||
20241118,100000,83637400,20750,20900,20900,20750,20
|
||||
20241118,095900,83222250,20900,20900,20900,20900,0
|
||||
20241118,095800,83222250,20900,20900,20900,20900,2
|
||||
20241118,095700,83180450,20750,20750,20750,20750,0
|
||||
20241118,095600,83180450,20750,20750,20750,20750,0
|
||||
20241118,095500,83180450,20750,20750,20750,20750,0
|
||||
20241118,095400,83180450,20750,20900,20900,20750,20
|
||||
20241118,095300,82765300,20800,20800,20800,20800,0
|
||||
20241118,095200,82765300,20800,20800,20800,20800,0
|
||||
20241118,095100,82765300,20800,20800,20800,20800,251
|
||||
20241118,095000,77544500,20700,20700,20700,20700,0
|
||||
20241118,094900,77544500,20700,20700,20700,20700,0
|
||||
20241118,094800,77544500,20700,20800,20800,20700,20
|
||||
20241118,094700,77130400,20800,20800,20800,20800,0
|
||||
20241118,094600,77130400,20800,20800,20800,20800,21
|
||||
20241118,094500,76693600,20800,20700,20800,20700,21
|
||||
20241118,094400,76256900,20800,20650,20800,20650,30
|
||||
20241118,094300,75634350,20700,20700,20700,20700,68
|
||||
20241118,094200,74226750,20700,20700,20700,20400,1629
|
||||
20241118,094100,40540250,20700,20700,20700,20700,0
|
||||
20241118,094000,40540250,20700,20750,20750,20700,108
|
||||
20241118,093900,38304600,20650,20650,20650,20650,0
|
||||
20241118,093800,38304600,20650,20650,20650,20650,0
|
||||
20241118,093700,38304600,20650,20650,20650,20650,0
|
||||
20241118,093600,38304600,20650,20650,20650,20650,20
|
||||
20241118,093500,37891600,20650,20650,20650,20650,2
|
||||
20241118,093400,37850300,20650,20650,20650,20650,0
|
||||
20241118,093300,37850300,20650,20650,20650,20650,0
|
||||
20241118,093200,37850300,20650,20650,20650,20650,0
|
||||
20241118,093100,37850300,20650,20650,20700,20650,492
|
||||
20241118,093000,27688050,20650,20650,20650,20650,0
|
||||
20241118,092900,27688050,20650,20650,20650,20650,0
|
||||
20241118,092800,27688050,20650,20650,20650,20650,1
|
||||
20241118,092700,27667400,20600,20600,20600,20600,0
|
||||
20241118,092600,27667400,20600,20600,20600,20600,10
|
||||
20241118,092500,27461400,20700,20700,20700,20700,70
|
||||
20241118,092400,26012400,20700,20600,20700,20600,368
|
||||
20241118,092300,18401600,20600,20600,20600,20600,0
|
||||
20241118,092200,18401600,20600,20600,20600,20600,0
|
||||
20241118,092100,18401600,20600,20600,20600,20600,6
|
||||
20241118,092000,18278000,20600,20600,20600,20600,1
|
||||
20241118,091900,18257400,20600,20600,20600,20600,1
|
||||
20241118,091800,18236800,20550,20550,20550,20550,1
|
||||
20241118,091700,18216250,20450,20450,20450,20450,0
|
||||
20241118,091600,18216250,20450,20450,20450,20450,0
|
||||
20241118,091500,18216250,20450,20450,20450,20450,1
|
||||
20241118,091400,18195800,20450,20450,20450,20450,4
|
||||
20241118,091300,18114000,20400,20400,20400,20400,24
|
||||
20241118,091200,17624400,20400,20400,20400,20400,23
|
||||
20241118,091100,17155200,20400,20400,20400,20400,0
|
||||
20241118,091000,17155200,20400,20450,20450,20400,37
|
||||
20241118,090900,16399700,20450,20450,20450,20450,41
|
||||
20241118,090800,15561250,20450,20450,20450,20450,0
|
||||
20241118,090700,15561250,20450,20450,20450,20450,394
|
||||
20241118,090600,7503950,20450,20450,20450,20450,0
|
||||
20241118,090500,7503950,20450,20450,20450,20450,200
|
||||
20241118,090400,3413950,20450,20450,20450,20450,5
|
||||
20241118,090300,3311700,20450,20450,20450,20450,0
|
||||
20241118,090200,3311700,20450,20450,20450,20450,0
|
||||
20241118,090100,3311700,20450,20450,20450,20450,10
|
||||
20241118,090000,3107200,20450,20450,20450,20250,152
|
||||
|
Reference in New Issue
Block a user