Update 2024-11-18 2710 candle_min
This commit is contained in:
609
025000/min/candle-20241118.csv
Normal file
609
025000/min/candle-20241118.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190700,229598400,44950,44950,44950,44950,32
|
||||
20241118,190600,229598400,44950,44950,44950,44950,0
|
||||
20241118,190500,229598400,44950,44950,44950,44950,0
|
||||
20241118,190400,229598400,44950,44950,44950,44950,0
|
||||
20241118,190300,229598400,44950,44950,44950,44950,0
|
||||
20241118,190200,229598400,44950,44950,44950,44950,0
|
||||
20241118,190100,229598400,44950,44950,44950,44950,0
|
||||
20241118,190000,229598400,44950,44950,44950,44950,0
|
||||
20241118,185900,229598400,44950,44950,44950,44950,0
|
||||
20241118,185800,229598400,44950,44950,44950,44950,0
|
||||
20241118,185700,229598400,44950,44950,44950,44950,0
|
||||
20241118,185600,229598400,44950,44950,44950,44950,0
|
||||
20241118,185500,229598400,44950,44950,44950,44950,0
|
||||
20241118,185400,229598400,44950,44950,44950,44950,0
|
||||
20241118,185300,229598400,44950,44950,44950,44950,0
|
||||
20241118,185200,229598400,44950,44950,44950,44950,0
|
||||
20241118,185100,229598400,44950,44950,44950,44950,0
|
||||
20241118,185000,229598400,44950,44950,44950,44950,0
|
||||
20241118,184900,229598400,44950,44950,44950,44950,0
|
||||
20241118,184800,229598400,44950,44950,44950,44950,0
|
||||
20241118,184700,229598400,44950,44950,44950,44950,0
|
||||
20241118,184600,229598400,44950,44950,44950,44950,0
|
||||
20241118,184500,229598400,44950,44950,44950,44950,0
|
||||
20241118,184400,229598400,44950,44950,44950,44950,0
|
||||
20241118,184300,229598400,44950,44950,44950,44950,0
|
||||
20241118,184200,229598400,44950,44950,44950,44950,0
|
||||
20241118,184100,229598400,44950,44950,44950,44950,0
|
||||
20241118,184000,229598400,44950,44950,44950,44950,0
|
||||
20241118,183900,229598400,44950,44950,44950,44950,0
|
||||
20241118,183800,229598400,44950,44950,44950,44950,0
|
||||
20241118,183700,229598400,44950,44950,44950,44950,32
|
||||
20241118,183600,229598400,44950,44950,44950,44950,0
|
||||
20241118,183500,229598400,44950,44950,44950,44950,0
|
||||
20241118,183400,229598400,44950,44950,44950,44950,0
|
||||
20241118,183300,229598400,44950,44950,44950,44950,0
|
||||
20241118,183200,229598400,44950,44950,44950,44950,0
|
||||
20241118,183100,229598400,44950,44950,44950,44950,0
|
||||
20241118,183000,229598400,44950,44950,44950,44950,0
|
||||
20241118,182900,229598400,44950,44950,44950,44950,0
|
||||
20241118,182800,229598400,44950,44950,44950,44950,0
|
||||
20241118,182700,229598400,44950,44950,44950,44950,0
|
||||
20241118,182600,229598400,44950,44950,44950,44950,0
|
||||
20241118,182500,229598400,44950,44950,44950,44950,0
|
||||
20241118,182400,229598400,44950,44950,44950,44950,0
|
||||
20241118,182300,229598400,44950,44950,44950,44950,0
|
||||
20241118,182200,229598400,44950,44950,44950,44950,0
|
||||
20241118,182100,229598400,44950,44950,44950,44950,0
|
||||
20241118,182000,229598400,44950,44950,44950,44950,0
|
||||
20241118,181900,229598400,44950,44950,44950,44950,0
|
||||
20241118,181800,229598400,44950,44950,44950,44950,0
|
||||
20241118,181700,229598400,44950,44950,44950,44950,0
|
||||
20241118,181600,229598400,44950,44950,44950,44950,0
|
||||
20241118,181500,229598400,44950,44950,44950,44950,0
|
||||
20241118,181400,229598400,44950,44950,44950,44950,0
|
||||
20241118,181300,229598400,44950,44950,44950,44950,0
|
||||
20241118,181200,229598400,44950,44950,44950,44950,0
|
||||
20241118,181100,229598400,44950,44950,44950,44950,0
|
||||
20241118,181000,229598400,44950,44950,44950,44950,0
|
||||
20241118,180900,229598400,44950,44950,44950,44950,0
|
||||
20241118,180800,229598400,44950,44950,44950,44950,0
|
||||
20241118,180700,229598400,44950,44950,44950,44950,32
|
||||
20241118,180600,229598400,44950,44950,44950,44950,0
|
||||
20241118,180500,229598400,44950,44950,44950,44950,0
|
||||
20241118,180400,229598400,44950,44950,44950,44950,0
|
||||
20241118,180300,229598400,44950,44950,44950,44950,0
|
||||
20241118,180200,229598400,44950,44950,44950,44950,0
|
||||
20241118,180100,229598400,44950,44950,44950,44950,0
|
||||
20241118,180000,229598400,44950,44950,44950,44950,0
|
||||
20241118,175900,229598400,44950,44950,44950,44950,0
|
||||
20241118,175800,229598400,44950,44950,44950,44950,0
|
||||
20241118,175700,229598400,44950,44950,44950,44950,0
|
||||
20241118,175600,229598400,44950,44950,44950,44950,0
|
||||
20241118,175500,229598400,44950,44950,44950,44950,0
|
||||
20241118,175400,229598400,44950,44950,44950,44950,0
|
||||
20241118,175300,229598400,44950,44950,44950,44950,0
|
||||
20241118,175200,229598400,44950,44950,44950,44950,0
|
||||
20241118,175100,229598400,44950,44950,44950,44950,0
|
||||
20241118,175000,229598400,44950,44950,44950,44950,0
|
||||
20241118,174900,229598400,44950,44950,44950,44950,0
|
||||
20241118,174800,229598400,44950,44950,44950,44950,0
|
||||
20241118,174700,229598400,44950,44950,44950,44950,0
|
||||
20241118,174600,229598400,44950,44950,44950,44950,0
|
||||
20241118,174500,229598400,44950,44950,44950,44950,0
|
||||
20241118,174400,229598400,44950,44950,44950,44950,0
|
||||
20241118,174300,229598400,44950,44950,44950,44950,0
|
||||
20241118,174200,229598400,44950,44950,44950,44950,0
|
||||
20241118,174100,229598400,44950,44950,44950,44950,0
|
||||
20241118,174000,229598400,44950,44950,44950,44950,0
|
||||
20241118,173900,229598400,44950,44950,44950,44950,0
|
||||
20241118,173800,229598400,44950,44950,44950,44950,0
|
||||
20241118,173700,229598400,44950,44950,44950,44950,32
|
||||
20241118,173600,229598400,44950,44950,44950,44950,0
|
||||
20241118,173500,229598400,44950,44950,44950,44950,0
|
||||
20241118,173400,229598400,44950,44950,44950,44950,0
|
||||
20241118,173300,229598400,44950,44950,44950,44950,0
|
||||
20241118,173200,229598400,44950,44950,44950,44950,0
|
||||
20241118,173100,229598400,44950,44950,44950,44950,0
|
||||
20241118,173000,229598400,44950,44950,44950,44950,0
|
||||
20241118,172900,229598400,44950,44950,44950,44950,0
|
||||
20241118,172800,229598400,44950,44950,44950,44950,0
|
||||
20241118,172700,229598400,44950,44950,44950,44950,0
|
||||
20241118,172600,229598400,44950,44950,44950,44950,0
|
||||
20241118,172500,229598400,44950,44950,44950,44950,0
|
||||
20241118,172400,229598400,44950,44950,44950,44950,0
|
||||
20241118,172300,229598400,44950,44950,44950,44950,0
|
||||
20241118,172200,229598400,44950,44950,44950,44950,0
|
||||
20241118,172100,229598400,44950,44950,44950,44950,0
|
||||
20241118,172000,229598400,44950,44950,44950,44950,0
|
||||
20241118,171900,229598400,44950,44950,44950,44950,0
|
||||
20241118,171800,229598400,44950,44950,44950,44950,0
|
||||
20241118,171700,229598400,44950,44950,44950,44950,0
|
||||
20241118,171600,229598400,44950,44950,44950,44950,0
|
||||
20241118,171500,229598400,44950,44950,44950,44950,0
|
||||
20241118,171400,229598400,44950,44950,44950,44950,0
|
||||
20241118,171300,229598400,44950,44950,44950,44950,0
|
||||
20241118,171200,229598400,44950,44950,44950,44950,0
|
||||
20241118,171100,229598400,44950,44950,44950,44950,0
|
||||
20241118,171000,229598400,44950,44950,44950,44950,0
|
||||
20241118,170900,229598400,44950,44950,44950,44950,0
|
||||
20241118,170800,229598400,44950,44950,44950,44950,0
|
||||
20241118,170700,229598400,44950,44950,44950,44950,32
|
||||
20241118,170600,229598400,44950,44950,44950,44950,0
|
||||
20241118,170500,229598400,44950,44950,44950,44950,0
|
||||
20241118,170400,229598400,44950,44950,44950,44950,0
|
||||
20241118,170300,229598400,44950,44950,44950,44950,0
|
||||
20241118,170200,229598400,44950,44950,44950,44950,0
|
||||
20241118,170100,229598400,44950,44950,44950,44950,0
|
||||
20241118,170000,229598400,44950,44950,44950,44950,0
|
||||
20241118,165900,229598400,44950,44950,44950,44950,0
|
||||
20241118,165800,229598400,44950,44950,44950,44950,0
|
||||
20241118,165700,229598400,44950,44950,44950,44950,0
|
||||
20241118,165600,229598400,44950,44950,44950,44950,0
|
||||
20241118,165500,229598400,44950,44950,44950,44950,0
|
||||
20241118,165400,229598400,44950,44950,44950,44950,0
|
||||
20241118,165300,229598400,44950,44950,44950,44950,0
|
||||
20241118,165200,229598400,44950,44950,44950,44950,0
|
||||
20241118,165100,229598400,44950,44950,44950,44950,0
|
||||
20241118,165000,229598400,44950,44950,44950,44950,0
|
||||
20241118,164900,229598400,44950,44950,44950,44950,0
|
||||
20241118,164800,229598400,44950,44950,44950,44950,0
|
||||
20241118,164700,229598400,44950,44950,44950,44950,0
|
||||
20241118,164600,229598400,44950,44950,44950,44950,0
|
||||
20241118,164500,229598400,44950,44950,44950,44950,0
|
||||
20241118,164400,229598400,44950,44950,44950,44950,0
|
||||
20241118,164300,229598400,44950,44950,44950,44950,0
|
||||
20241118,164200,229598400,44950,44950,44950,44950,0
|
||||
20241118,164100,229598400,44950,44950,44950,44950,0
|
||||
20241118,164000,229598400,44950,44950,44950,44950,0
|
||||
20241118,163900,229598400,44950,44950,44950,44950,0
|
||||
20241118,163800,229598400,44950,44950,44950,44950,0
|
||||
20241118,163700,229598400,44950,44950,44950,44950,32
|
||||
20241118,163600,229598400,44950,44950,44950,44950,0
|
||||
20241118,163500,229598400,44950,44950,44950,44950,0
|
||||
20241118,163400,229598400,44950,44950,44950,44950,0
|
||||
20241118,163300,229598400,44950,44950,44950,44950,0
|
||||
20241118,163200,229598400,44950,44950,44950,44950,0
|
||||
20241118,163100,229598400,44950,44950,44950,44950,0
|
||||
20241118,163000,229598400,44950,44950,44950,44950,0
|
||||
20241118,162900,229598400,44950,44950,44950,44950,0
|
||||
20241118,162800,229598400,44950,44950,44950,44950,0
|
||||
20241118,162700,229598400,44950,44950,44950,44950,0
|
||||
20241118,162600,229598400,44950,44950,44950,44950,0
|
||||
20241118,162500,229598400,44950,44950,44950,44950,0
|
||||
20241118,162400,229598400,44950,44950,44950,44950,0
|
||||
20241118,162300,229598400,44950,44950,44950,44950,0
|
||||
20241118,162200,229598400,44950,44950,44950,44950,0
|
||||
20241118,162100,229598400,44950,44950,44950,44950,0
|
||||
20241118,162000,229598400,44950,44950,44950,44950,0
|
||||
20241118,161900,229598400,44950,44950,44950,44950,0
|
||||
20241118,161800,229598400,44950,44950,44950,44950,0
|
||||
20241118,161700,229598400,44950,44950,44950,44950,0
|
||||
20241118,161600,229598400,44950,44950,44950,44950,0
|
||||
20241118,161500,229598400,44950,44950,44950,44950,0
|
||||
20241118,161400,229598400,44950,44950,44950,44950,0
|
||||
20241118,161300,229598400,44950,44950,44950,44950,0
|
||||
20241118,161200,229598400,44950,44950,44950,44950,0
|
||||
20241118,161100,229598400,44950,44950,44950,44950,0
|
||||
20241118,161000,229598400,44950,44950,44950,44950,0
|
||||
20241118,160900,229598400,44950,44950,44950,44950,0
|
||||
20241118,160800,229598400,44950,44950,44950,44950,0
|
||||
20241118,160700,229598400,44950,44950,44950,44950,32
|
||||
20241118,160600,229598400,44950,44950,44950,44950,0
|
||||
20241118,160500,229598400,44950,44950,44950,44950,0
|
||||
20241118,160400,229598400,44950,44950,44950,44950,0
|
||||
20241118,160300,229598400,44950,44950,44950,44950,0
|
||||
20241118,160200,229598400,44950,44950,44950,44950,0
|
||||
20241118,160100,229598400,44950,44950,44950,44950,0
|
||||
20241118,160000,229598400,44950,44950,44950,44950,0
|
||||
20241118,155900,229598400,44950,44950,44950,44950,0
|
||||
20241118,155800,229598400,44950,44950,44950,44950,0
|
||||
20241118,155700,229598400,44950,44950,44950,44950,0
|
||||
20241118,155600,229598400,44950,44950,44950,44950,0
|
||||
20241118,155500,229598400,44950,44950,44950,44950,0
|
||||
20241118,155400,229598400,44950,44950,44950,44950,0
|
||||
20241118,155300,229598400,44950,44950,44950,44950,0
|
||||
20241118,155200,229598400,44950,44950,44950,44950,0
|
||||
20241118,155100,229598400,44950,44950,44950,44950,0
|
||||
20241118,155000,229598400,44950,44950,44950,44950,0
|
||||
20241118,154900,229598400,44950,44950,44950,44950,0
|
||||
20241118,154800,229598400,44950,44950,44950,44950,0
|
||||
20241118,154700,229598400,44950,44950,44950,44950,0
|
||||
20241118,154600,229598400,44950,44950,44950,44950,0
|
||||
20241118,154500,229598400,44950,44950,44950,44950,0
|
||||
20241118,154400,229598400,44950,44950,44950,44950,0
|
||||
20241118,154300,229598400,44950,44950,44950,44950,0
|
||||
20241118,154200,229598400,44950,44950,44950,44950,0
|
||||
20241118,154100,229598400,44950,44950,44950,44950,0
|
||||
20241118,154000,229598400,44950,44950,44950,44950,0
|
||||
20241118,153900,229598400,44950,44950,44950,44950,0
|
||||
20241118,153800,229598400,44950,44950,44950,44950,0
|
||||
20241118,153700,229598400,44950,44950,44950,44950,32
|
||||
20241118,153600,229598400,44950,44950,44950,44950,0
|
||||
20241118,153500,229598400,44950,44950,44950,44950,0
|
||||
20241118,153400,229598400,44950,44950,44950,44950,0
|
||||
20241118,153300,229598400,44950,44950,44950,44950,0
|
||||
20241118,153200,229598400,44950,44950,44950,44950,0
|
||||
20241118,153100,229598400,44950,44950,44950,44950,0
|
||||
20241118,153000,229598400,44950,44950,44950,44950,32
|
||||
20241118,152900,228160000,45150,45150,45150,45150,0
|
||||
20241118,152800,228160000,45150,45150,45150,45150,0
|
||||
20241118,152700,228160000,45150,45150,45150,45150,0
|
||||
20241118,152600,228160000,45150,45150,45150,45150,0
|
||||
20241118,152500,228160000,45150,45150,45150,45150,0
|
||||
20241118,152400,228160000,45150,45150,45150,45150,0
|
||||
20241118,152300,228160000,45150,45150,45150,45150,0
|
||||
20241118,152200,228160000,45150,45150,45150,45150,0
|
||||
20241118,152100,228160000,45150,45150,45150,45150,0
|
||||
20241118,152000,228160000,45150,45150,45150,45150,0
|
||||
20241118,151900,228160000,45150,45150,45150,45150,2
|
||||
20241118,151800,228069700,45350,45350,45350,45350,0
|
||||
20241118,151700,228069700,45350,45350,45350,45350,1
|
||||
20241118,151600,228024350,45300,45300,45300,45300,0
|
||||
20241118,151500,228024350,45300,45300,45300,45300,7
|
||||
20241118,151400,227707250,45300,45300,45300,45300,4
|
||||
20241118,151300,227526050,45300,45300,45300,45300,12
|
||||
20241118,151200,226982450,45300,45300,45300,45300,5
|
||||
20241118,151100,226755950,45250,45250,45250,45250,9
|
||||
20241118,151000,226348700,45100,45050,45100,45050,11
|
||||
20241118,150900,225853100,45050,45050,45050,45050,0
|
||||
20241118,150800,225853100,45050,45050,45050,45050,12
|
||||
20241118,150700,225312500,45050,45050,45050,45050,0
|
||||
20241118,150600,225312500,45050,45000,45050,45000,19
|
||||
20241118,150500,224456900,45000,45000,45000,45000,12
|
||||
20241118,150400,223916900,45000,45000,45000,45000,0
|
||||
20241118,150300,223916900,45000,45000,45000,45000,12
|
||||
20241118,150200,223376900,45050,45050,45050,45050,0
|
||||
20241118,150100,223376900,45050,45050,45050,45050,12
|
||||
20241118,150000,222836300,45050,45050,45050,45050,13
|
||||
20241118,145900,222250650,45050,45050,45050,45050,0
|
||||
20241118,145800,222250650,45050,45050,45050,45050,12
|
||||
20241118,145700,221710050,45050,45050,45050,45050,0
|
||||
20241118,145600,221710050,45050,45050,45050,45050,12
|
||||
20241118,145500,221169450,45050,45050,45050,45050,12
|
||||
20241118,145400,220628850,45050,45050,45050,45050,0
|
||||
20241118,145300,220628850,45050,45050,45050,45050,12
|
||||
20241118,145200,220088250,45050,45000,45050,45000,43
|
||||
20241118,145100,218152100,45100,45300,45300,45100,57
|
||||
20241118,145000,215575250,45250,45250,45250,45250,0
|
||||
20241118,144900,215575250,45250,45250,45250,45250,0
|
||||
20241118,144800,215575250,45250,45250,45250,45250,0
|
||||
20241118,144700,215575250,45250,45300,45350,45250,108
|
||||
20241118,144600,210687300,45300,45300,45300,45300,18
|
||||
20241118,144500,209871900,45300,45300,45300,45300,24
|
||||
20241118,144400,208784700,45250,45250,45250,45250,0
|
||||
20241118,144300,208784700,45250,45200,45250,45200,12
|
||||
20241118,144200,208241900,45300,45300,45300,45300,0
|
||||
20241118,144100,208241900,45300,45200,45300,45200,20
|
||||
20241118,144000,207337100,45200,45200,45200,45200,12
|
||||
20241118,143900,206794700,45200,45200,45200,45200,0
|
||||
20241118,143800,206794700,45200,45200,45200,45200,16
|
||||
20241118,143700,206071500,45150,45150,45150,45150,0
|
||||
20241118,143600,206071500,45150,45150,45150,45150,17
|
||||
20241118,143500,205303950,45150,45200,45200,45150,16
|
||||
20241118,143400,204580950,45200,45200,45200,45200,4
|
||||
20241118,143300,204400150,45200,45300,45300,45200,107
|
||||
20241118,143200,199562650,45300,45300,45300,45300,0
|
||||
20241118,143100,199562650,45300,45250,45300,45250,13
|
||||
20241118,143000,198973800,45250,45250,45250,45250,10
|
||||
20241118,142900,198521300,45250,45250,45250,45250,13
|
||||
20241118,142800,197933050,45250,45250,45250,45250,0
|
||||
20241118,142700,197933050,45250,45250,45250,45250,0
|
||||
20241118,142600,197933050,45250,45200,45250,45200,38
|
||||
20241118,142500,196214250,45200,45200,45200,45200,1
|
||||
20241118,142400,196169050,45200,45200,45200,45200,20
|
||||
20241118,142300,195265050,45250,45250,45250,45250,12
|
||||
20241118,142200,194722050,45250,45250,45250,45250,0
|
||||
20241118,142100,194722050,45250,45250,45250,45250,12
|
||||
20241118,142000,194179050,45200,45200,45200,45200,0
|
||||
20241118,141900,194179050,45200,45200,45200,45200,0
|
||||
20241118,141800,194179050,45200,45200,45200,45200,12
|
||||
20241118,141700,193636650,45150,45150,45150,45150,0
|
||||
20241118,141600,193636650,45150,45150,45150,45100,17
|
||||
20241118,141500,192869250,45150,45150,45150,45150,4
|
||||
20241118,141400,192688650,45200,45200,45200,45200,12
|
||||
20241118,141300,192146250,45200,45200,45200,45200,0
|
||||
20241118,141200,192146250,45200,45200,45200,45200,0
|
||||
20241118,141100,192146250,45200,45200,45200,45200,24
|
||||
20241118,141000,191061450,45200,45200,45200,45200,0
|
||||
20241118,140900,191061450,45200,45250,45250,45200,107
|
||||
20241118,140800,186224450,45250,45250,45250,45250,46
|
||||
20241118,140700,184142950,45250,45250,45250,45250,0
|
||||
20241118,140600,184142950,45250,45250,45250,45250,20
|
||||
20241118,140500,183237950,45200,45200,45200,45200,1
|
||||
20241118,140400,183192750,45050,45050,45050,45050,0
|
||||
20241118,140300,183192750,45050,45050,45050,45050,10
|
||||
20241118,140200,182742250,45050,45050,45050,45050,0
|
||||
20241118,140100,182742250,45050,45050,45050,45050,12
|
||||
20241118,140000,182201650,44950,44950,44950,44950,2
|
||||
20241118,135900,182111750,44950,44950,44950,44950,1
|
||||
20241118,135800,182066800,44950,44900,44950,44900,2
|
||||
20241118,135700,181976950,45000,44950,45000,44950,7
|
||||
20241118,135600,181662000,44950,44950,45000,44950,14
|
||||
20241118,135500,181032100,45000,45200,45200,45000,16
|
||||
20241118,135400,180309400,45200,45200,45200,45200,0
|
||||
20241118,135300,180309400,45200,45150,45200,45150,29
|
||||
20241118,135200,178998700,45200,45200,45200,45200,0
|
||||
20241118,135100,178998700,45200,45150,45200,45150,13
|
||||
20241118,135000,178411150,45150,45150,45200,45150,15
|
||||
20241118,134900,177733300,45150,45150,45150,45150,1
|
||||
20241118,134800,177688150,45150,45100,45150,45100,8
|
||||
20241118,134700,177327050,45150,45100,45150,45100,4
|
||||
20241118,134600,177146600,45150,45050,45150,45050,14
|
||||
20241118,134500,176514800,45050,45050,45050,45000,15
|
||||
20241118,134400,175839100,45000,45000,45000,45000,3
|
||||
20241118,134300,175704100,45000,45000,45000,45000,1
|
||||
20241118,134200,175659100,45100,45100,45100,45100,2
|
||||
20241118,134100,175568900,45150,45100,45150,45100,13
|
||||
20241118,134000,174982000,45100,45100,45150,45100,15
|
||||
20241118,133900,174304900,45100,45100,45100,45100,1
|
||||
20241118,133800,174259800,45150,45100,45150,45100,14
|
||||
20241118,133700,173627800,45100,45150,45150,45100,14
|
||||
20241118,133600,172995800,45100,45100,45100,45100,23
|
||||
20241118,133500,171958500,45100,45150,45150,45100,17
|
||||
20241118,133400,171191200,45100,45100,45100,45100,3
|
||||
20241118,133300,171055900,45150,45100,45150,45100,13
|
||||
20241118,133200,170469000,45100,45050,45100,45050,6
|
||||
20241118,133100,170198500,45000,45000,45000,45000,4
|
||||
20241118,133000,170018500,45050,45050,45050,45050,115
|
||||
20241118,132900,164837750,44900,44900,44900,44900,2
|
||||
20241118,132800,164747950,45000,44900,45000,44900,51
|
||||
20241118,132700,162455750,44850,44850,44850,44850,3
|
||||
20241118,132600,162321200,44900,45000,45000,44900,133
|
||||
20241118,132500,156347350,45000,45050,45050,44950,218
|
||||
20241118,132400,146537100,45050,45050,45050,45050,3
|
||||
20241118,132300,146401950,45100,45050,45100,45050,14
|
||||
20241118,132200,145770600,45050,45050,45050,45050,3
|
||||
20241118,132100,145635450,45050,45050,45050,45050,1
|
||||
20241118,132000,145590400,45100,45050,45100,45050,14
|
||||
20241118,131900,144959100,45050,45050,45050,45050,1
|
||||
20241118,131800,144914050,45050,45050,45100,45050,15
|
||||
20241118,131700,144237700,45100,45050,45100,45050,7
|
||||
20241118,131600,143922300,45000,45150,45150,45000,6
|
||||
20241118,131500,143651750,45150,45100,45150,45100,12
|
||||
20241118,131400,143110000,45100,45100,45100,45100,6
|
||||
20241118,131300,142839400,45150,45100,45150,45100,16
|
||||
20241118,131200,142117200,45100,45100,45100,45100,6
|
||||
20241118,131100,141846600,45050,45050,45050,45050,6
|
||||
20241118,131000,141576300,45050,45050,45050,45050,2
|
||||
20241118,130900,141486200,45000,45050,45050,45000,4
|
||||
20241118,130800,141306150,45050,45050,45100,45050,14
|
||||
20241118,130700,140674850,45100,45150,45150,45100,13
|
||||
20241118,130600,140087950,45100,45150,45150,45100,31
|
||||
20241118,130500,138688350,45150,45100,45150,45100,23
|
||||
20241118,130400,137650300,45100,45100,45100,45100,1
|
||||
20241118,130300,137605200,45150,45100,45150,45100,14
|
||||
20241118,130200,136973200,45150,45150,45150,45150,12
|
||||
20241118,130100,136431400,45100,45100,45100,45100,0
|
||||
20241118,130000,136431400,45100,45100,45100,45100,0
|
||||
20241118,125900,136431400,45100,45100,45100,45100,45
|
||||
20241118,125800,134401900,45150,45150,45150,45150,12
|
||||
20241118,125700,133860100,45150,45150,45150,45150,12
|
||||
20241118,125600,133318300,45150,45150,45150,45150,1
|
||||
20241118,125500,133273150,45150,45250,45250,45150,16
|
||||
20241118,125400,132549400,45250,45250,45250,45250,0
|
||||
20241118,125300,132549400,45250,45250,45250,45250,12
|
||||
20241118,125200,132006400,45250,45250,45250,45250,12
|
||||
20241118,125100,131463400,45250,45250,45250,45250,0
|
||||
20241118,125000,131463400,45250,45250,45250,45250,12
|
||||
20241118,124900,130920400,45200,45200,45200,45200,0
|
||||
20241118,124800,130920400,45200,45250,45250,45200,20
|
||||
20241118,124700,130015800,45200,45250,45250,45200,20
|
||||
20241118,124600,129111200,45250,45250,45250,45250,31
|
||||
20241118,124500,127708450,45250,45200,45250,45200,16
|
||||
20241118,124400,126985200,45250,45250,45250,45250,0
|
||||
20241118,124300,126985200,45250,45250,45250,45250,12
|
||||
20241118,124200,126442200,45200,45200,45200,45200,0
|
||||
20241118,124100,126442200,45200,45200,45200,45200,0
|
||||
20241118,124000,126442200,45200,45200,45200,45200,20
|
||||
20241118,123900,125538200,45150,45150,45150,45150,0
|
||||
20241118,123800,125538200,45150,45150,45150,45150,8
|
||||
20241118,123700,125177000,45100,45100,45100,45100,8
|
||||
20241118,123600,124816200,45100,45100,45100,45100,20
|
||||
20241118,123500,123914200,45100,45150,45150,45100,16
|
||||
20241118,123400,123192000,45100,45100,45100,45100,0
|
||||
20241118,123300,123192000,45100,45100,45100,45100,0
|
||||
20241118,123200,123192000,45100,45100,45100,45100,0
|
||||
20241118,123100,123192000,45100,45150,45150,45100,108
|
||||
20241118,123000,118320550,45200,45200,45200,45200,12
|
||||
20241118,122900,117778150,45200,45200,45200,45200,0
|
||||
20241118,122800,117778150,45200,45200,45200,45200,12
|
||||
20241118,122700,117235750,45050,45100,45100,45050,8
|
||||
20241118,122600,116875300,45250,45200,45250,45200,33
|
||||
20241118,122500,115383600,45150,45150,45150,45150,17
|
||||
20241118,122400,114616050,45100,45150,45150,45100,9
|
||||
20241118,122300,114210100,45150,45150,45150,45150,13
|
||||
20241118,122200,113623150,45150,45150,45150,45150,4
|
||||
20241118,122100,113442550,45150,45100,45150,45100,8
|
||||
20241118,122000,113081700,45150,45150,45150,45150,12
|
||||
20241118,121900,112539900,45150,45150,45150,45150,0
|
||||
20241118,121800,112539900,45150,45150,45150,45150,12
|
||||
20241118,121700,111998100,45150,45150,45150,45150,0
|
||||
20241118,121600,111998100,45150,45150,45150,45150,16
|
||||
20241118,121500,111275700,45150,45200,45200,45150,16
|
||||
20241118,121400,110552700,45100,45100,45100,45100,0
|
||||
20241118,121300,110552700,45100,45100,45100,45100,0
|
||||
20241118,121200,110552700,45100,45100,45100,45100,4
|
||||
20241118,121100,110372300,45100,45100,45100,45100,24
|
||||
20241118,121000,109289900,45150,45150,45150,45150,0
|
||||
20241118,120900,109289900,45150,45200,45200,45150,105
|
||||
20241118,120800,104549000,45250,45250,45250,45250,12
|
||||
20241118,120700,104006000,45250,45200,45250,45200,38
|
||||
20241118,120600,102286550,45200,45150,45200,45150,13
|
||||
20241118,120500,101699500,45050,45050,45050,45050,0
|
||||
20241118,120400,101699500,45050,45050,45050,45050,0
|
||||
20241118,120300,101699500,45050,45050,45050,45050,0
|
||||
20241118,120200,101699500,45050,45050,45050,45050,13
|
||||
20241118,120100,101113850,45050,45050,45050,45050,0
|
||||
20241118,120000,101113850,45050,45050,45050,45050,12
|
||||
20241118,115900,100573250,45050,45050,45050,45050,12
|
||||
20241118,115800,100032650,45050,45050,45050,45050,0
|
||||
20241118,115700,100032650,45050,45050,45050,45050,12
|
||||
20241118,115600,99492050,45050,45050,45050,45050,8
|
||||
20241118,115500,99131650,45050,45150,45150,45050,6
|
||||
20241118,115400,98861100,45150,45150,45150,45150,5
|
||||
20241118,115300,98635350,45150,45150,45150,45150,3
|
||||
20241118,115200,98499900,45150,45150,45150,45150,0
|
||||
20241118,115100,98499900,45150,45150,45150,45150,0
|
||||
20241118,115000,98499900,45150,45150,45150,45150,0
|
||||
20241118,114900,98499900,45150,45050,45150,45050,14
|
||||
20241118,114800,97869000,45050,45050,45050,45050,0
|
||||
20241118,114700,97869000,45050,45050,45050,45050,12
|
||||
20241118,114600,97328400,45050,45050,45050,45050,33
|
||||
20241118,114500,95841750,45050,45050,45050,45050,0
|
||||
20241118,114400,95841750,45050,45050,45050,45050,2
|
||||
20241118,114300,95751650,45000,45000,45000,45000,5
|
||||
20241118,114200,95526650,45050,45050,45050,45050,0
|
||||
20241118,114100,95526650,45050,45050,45050,45050,0
|
||||
20241118,114000,95526650,45050,45050,45050,45050,1
|
||||
20241118,113900,95481600,45050,45050,45050,45050,4
|
||||
20241118,113800,95301400,45000,45000,45000,45000,0
|
||||
20241118,113700,95301400,45000,45050,45050,45000,13
|
||||
20241118,113600,94716050,45050,45100,45100,45050,12
|
||||
20241118,113500,94175100,45100,45150,45150,45100,11
|
||||
20241118,113400,93678700,45200,45200,45200,45200,11
|
||||
20241118,113300,93181500,45150,45150,45150,45150,5
|
||||
20241118,113200,92955750,45200,45200,45200,45200,11
|
||||
20241118,113100,92458550,45150,45150,45150,45150,0
|
||||
20241118,113000,92458550,45150,45150,45150,45150,0
|
||||
20241118,112900,92458550,45150,45250,45250,45150,120
|
||||
20241118,112800,87039800,45250,45250,45250,45250,1
|
||||
20241118,112700,86994550,45250,45250,45250,45250,8
|
||||
20241118,112600,86632550,45250,45250,45250,45250,26
|
||||
20241118,112500,85456050,45250,45250,45250,45250,0
|
||||
20241118,112400,85456050,45250,45250,45250,45250,0
|
||||
20241118,112300,85456050,45250,45250,45250,45250,0
|
||||
20241118,112200,85456050,45250,45250,45250,45250,0
|
||||
20241118,112100,85456050,45250,45250,45250,45250,0
|
||||
20241118,112000,85456050,45250,45250,45250,45250,2
|
||||
20241118,111900,85365550,45250,45250,45250,45250,2
|
||||
20241118,111800,85275050,45250,45250,45250,45250,0
|
||||
20241118,111700,85275050,45250,45250,45250,45250,8
|
||||
20241118,111600,84913050,45200,45250,45250,45200,19
|
||||
20241118,111500,84053600,45250,45250,45300,45250,7
|
||||
20241118,111400,83736700,45300,45250,45300,45250,10
|
||||
20241118,111300,83283800,45250,45250,45250,45250,1
|
||||
20241118,111200,83238550,45250,45300,45300,45250,24
|
||||
20241118,111100,82152500,45300,45300,45300,45300,0
|
||||
20241118,111000,82152500,45300,45300,45300,45300,3
|
||||
20241118,110900,82016600,45300,45300,45300,45300,8
|
||||
20241118,110800,81654200,45300,45300,45300,45300,0
|
||||
20241118,110700,81654200,45300,45300,45300,45300,10
|
||||
20241118,110600,81201200,45250,45250,45250,45250,17
|
||||
20241118,110500,80431950,45250,45250,45250,45250,11
|
||||
20241118,110400,79934200,45250,45250,45250,45250,10
|
||||
20241118,110300,79481700,45250,45250,45250,45250,0
|
||||
20241118,110200,79481700,45250,45250,45250,45250,11
|
||||
20241118,110100,78983950,45150,45150,45150,45150,0
|
||||
20241118,110000,78983950,45150,45150,45150,45150,0
|
||||
20241118,105900,78983950,45150,45150,45150,45150,3
|
||||
20241118,105800,78848500,45100,45100,45100,45100,0
|
||||
20241118,105700,78848500,45100,45100,45100,45100,2
|
||||
20241118,105600,78758300,45100,45150,45150,45100,24
|
||||
20241118,105500,77675300,45100,45200,45300,45100,11
|
||||
20241118,105400,77177850,45200,45200,45200,45200,10
|
||||
20241118,105300,76725850,45200,45200,45200,45200,0
|
||||
20241118,105200,76725850,45200,45200,45200,45200,11
|
||||
20241118,105100,76228650,45200,45200,45200,45200,0
|
||||
20241118,105000,76228650,45200,45200,45200,45200,30
|
||||
20241118,104900,74872650,45150,45200,45200,45150,23
|
||||
20241118,104800,73833650,45200,45200,45200,45200,73
|
||||
20241118,104700,70534050,45150,45150,45150,45150,3
|
||||
20241118,104600,70398600,45150,45150,45150,45150,10
|
||||
20241118,104500,69947100,45150,45150,45150,45150,20
|
||||
20241118,104400,69044100,45100,45100,45100,45100,0
|
||||
20241118,104300,69044100,45100,45100,45100,45100,0
|
||||
20241118,104200,69044100,45100,45100,45100,45100,0
|
||||
20241118,104100,69044100,45100,45100,45100,45100,0
|
||||
20241118,104000,69044100,45100,45100,45100,45100,1
|
||||
20241118,103900,68999000,45100,45100,45100,45100,0
|
||||
20241118,103800,68999000,45100,45100,45100,45100,0
|
||||
20241118,103700,68999000,45100,45100,45100,45100,0
|
||||
20241118,103600,68999000,45100,45150,45150,45100,22
|
||||
20241118,103500,68006000,45150,45150,45150,45150,4
|
||||
20241118,103400,67825400,45150,45150,45150,45150,27
|
||||
20241118,103300,66606350,45200,45200,45200,45200,0
|
||||
20241118,103200,66606350,45200,45200,45200,45200,1
|
||||
20241118,103100,66561150,45200,45200,45200,45200,0
|
||||
20241118,103000,66561150,45200,45200,45200,45200,0
|
||||
20241118,102900,66561150,45200,45200,45200,45200,10
|
||||
20241118,102800,66109150,45200,45200,45200,45200,0
|
||||
20241118,102700,66109150,45200,45200,45200,45200,15
|
||||
20241118,102600,65431150,45250,45300,45300,45250,65
|
||||
20241118,102500,62487600,45300,45300,45300,45300,0
|
||||
20241118,102400,62487600,45300,45300,45300,45300,11
|
||||
20241118,102300,61989300,45300,45300,45300,45300,11
|
||||
20241118,102200,61491000,45250,45250,45250,45250,0
|
||||
20241118,102100,61491000,45250,45400,45400,45250,15
|
||||
20241118,102000,60810500,45350,45300,45350,45300,21
|
||||
20241118,101900,59858800,45300,45300,45300,45300,10
|
||||
20241118,101800,59405800,45300,45300,45300,45300,0
|
||||
20241118,101700,59405800,45300,45300,45300,45300,11
|
||||
20241118,101600,58907500,45250,45250,45300,45250,143
|
||||
20241118,101500,52436100,45250,45250,45250,45250,2
|
||||
20241118,101400,52345600,45300,45300,45300,45300,11
|
||||
20241118,101300,51847300,45300,45300,45300,45300,1
|
||||
20241118,101200,51802000,45300,45300,45300,45300,10
|
||||
20241118,101100,51349000,45300,45300,45300,45300,12
|
||||
20241118,101000,50805400,45250,45250,45250,45250,0
|
||||
20241118,100900,50805400,45250,45250,45250,45250,0
|
||||
20241118,100800,50805400,45250,45300,45300,45250,44
|
||||
20241118,100700,48813850,45350,45300,45350,45300,58
|
||||
20241118,100600,46183600,45300,45200,45300,45200,234
|
||||
20241118,100500,35605300,45200,45200,45200,45200,0
|
||||
20241118,100400,35605300,45200,45200,45200,45200,0
|
||||
20241118,100300,35605300,45200,45050,45200,45050,127
|
||||
20241118,100200,29876900,45050,45150,45150,45050,109
|
||||
20241118,100100,24965250,45150,45150,45150,45150,11
|
||||
20241118,100000,24468600,45150,45150,45150,45150,1
|
||||
20241118,095900,24423450,45150,45200,45200,45150,38
|
||||
20241118,095800,22706600,45250,45250,45250,45250,0
|
||||
20241118,095700,22706600,45250,45200,45250,45200,61
|
||||
20241118,095600,19948850,45200,45200,45250,45200,41
|
||||
20241118,095500,18095150,45200,45200,45200,45200,59
|
||||
20241118,095400,15428350,45200,45150,45200,45150,18
|
||||
20241118,095300,14615100,45150,45150,45150,45150,1
|
||||
20241118,095200,14569950,45150,45100,45150,45100,10
|
||||
20241118,095100,14118500,45100,45100,45100,45100,15
|
||||
20241118,095000,13442000,45050,45050,45050,45050,0
|
||||
20241118,094900,13442000,45050,45100,45100,45050,14
|
||||
20241118,094800,12810800,45050,45050,45050,45050,0
|
||||
20241118,094700,12810800,45050,45000,45050,45000,14
|
||||
20241118,094600,12180150,45000,45000,45000,45000,61
|
||||
20241118,094500,9435150,45000,45000,45000,45000,1
|
||||
20241118,094400,9390150,45000,45000,45000,45000,13
|
||||
20241118,094300,8805150,45000,45000,45000,45000,0
|
||||
20241118,094200,8805150,45000,45000,45000,45000,0
|
||||
20241118,094100,8805150,45000,44950,45000,44950,6
|
||||
20241118,094000,8535400,44950,44950,44950,44950,0
|
||||
20241118,093900,8535400,44950,44950,44950,44950,7
|
||||
20241118,093800,8220750,44950,44950,44950,44950,5
|
||||
20241118,093700,7996000,44950,44950,44950,44950,0
|
||||
20241118,093600,7996000,44950,44950,44950,44950,20
|
||||
20241118,093500,7097000,45000,45000,45000,45000,0
|
||||
20241118,093400,7097000,45000,45000,45000,45000,0
|
||||
20241118,093300,7097000,45000,45000,45000,45000,0
|
||||
20241118,093200,7097000,45000,45000,45000,45000,0
|
||||
20241118,093100,7097000,45000,45000,45000,45000,2
|
||||
20241118,093000,7007000,45000,45000,45000,45000,5
|
||||
20241118,092900,6782000,44950,44950,44950,44950,9
|
||||
20241118,092800,6377450,44900,44950,44950,44900,10
|
||||
20241118,092700,5928050,44900,44900,44900,44900,8
|
||||
20241118,092600,5568850,44850,44800,44850,44800,18
|
||||
20241118,092500,4761650,44800,44800,44800,44800,1
|
||||
20241118,092400,4716850,44800,44800,44800,44800,2
|
||||
20241118,092300,4627250,44750,44750,44750,44750,0
|
||||
20241118,092200,4627250,44750,44750,44750,44750,0
|
||||
20241118,092100,4627250,44750,44750,44750,44750,0
|
||||
20241118,092000,4627250,44750,44750,44750,44750,0
|
||||
20241118,091900,4627250,44750,44750,44750,44750,0
|
||||
20241118,091800,4627250,44750,44750,44750,44750,6
|
||||
20241118,091700,4358750,44750,44750,44750,44750,1
|
||||
20241118,091600,4314000,44550,44550,44550,44550,14
|
||||
20241118,091500,3690300,44550,44550,44550,44550,3
|
||||
20241118,091400,3556650,44700,44600,44700,44600,13
|
||||
20241118,091300,2976000,44550,44550,44550,44550,4
|
||||
20241118,091200,2797800,44550,44550,44550,44550,0
|
||||
20241118,091100,2797800,44550,44500,44550,44500,16
|
||||
20241118,091000,2085500,44400,44400,44400,44400,0
|
||||
20241118,090900,2085500,44400,44400,44400,44400,0
|
||||
20241118,090800,2085500,44400,44400,44400,44400,1
|
||||
20241118,090700,2041100,44400,44400,44400,44400,0
|
||||
20241118,090600,2041100,44400,44400,44400,44400,0
|
||||
20241118,090500,2041100,44400,44400,44400,44400,15
|
||||
20241118,090400,1375100,44400,44400,44400,44400,0
|
||||
20241118,090300,1375100,44400,44400,44400,44400,0
|
||||
20241118,090200,1375100,44400,44400,44400,44400,0
|
||||
20241118,090100,1375100,44400,44400,44400,44400,0
|
||||
20241118,090000,1375100,44400,44350,44400,44350,31
|
||||
|
Reference in New Issue
Block a user