Update 2024-11-18 2710 candle_min
This commit is contained in:
624
041830/min/candle-20241118.csv
Normal file
624
041830/min/candle-20241118.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192200,427486500,22200,22200,22200,22200,5850
|
||||
20241118,192100,427486500,22200,22200,22200,22200,0
|
||||
20241118,192000,427486500,22200,22200,22200,22200,0
|
||||
20241118,191900,427486500,22200,22200,22200,22200,0
|
||||
20241118,191800,427486500,22200,22200,22200,22200,0
|
||||
20241118,191700,427486500,22200,22200,22200,22200,0
|
||||
20241118,191600,427486500,22200,22200,22200,22200,0
|
||||
20241118,191500,427486500,22200,22200,22200,22200,0
|
||||
20241118,191400,427486500,22200,22200,22200,22200,0
|
||||
20241118,191300,427486500,22200,22200,22200,22200,0
|
||||
20241118,191200,427486500,22200,22200,22200,22200,0
|
||||
20241118,191100,427486500,22200,22200,22200,22200,0
|
||||
20241118,191000,427486500,22200,22200,22200,22200,0
|
||||
20241118,190900,427486500,22200,22200,22200,22200,0
|
||||
20241118,190800,427486500,22200,22200,22200,22200,0
|
||||
20241118,190700,427486500,22200,22200,22200,22200,0
|
||||
20241118,190600,427486500,22200,22200,22200,22200,0
|
||||
20241118,190500,427486500,22200,22200,22200,22200,0
|
||||
20241118,190400,427486500,22200,22200,22200,22200,0
|
||||
20241118,190300,427486500,22200,22200,22200,22200,0
|
||||
20241118,190200,427486500,22200,22200,22200,22200,0
|
||||
20241118,190100,427486500,22200,22200,22200,22200,0
|
||||
20241118,190000,427486500,22200,22200,22200,22200,0
|
||||
20241118,185900,427486500,22200,22200,22200,22200,0
|
||||
20241118,185800,427486500,22200,22200,22200,22200,0
|
||||
20241118,185700,427486500,22200,22200,22200,22200,0
|
||||
20241118,185600,427486500,22200,22200,22200,22200,0
|
||||
20241118,185500,427486500,22200,22200,22200,22200,0
|
||||
20241118,185400,427486500,22200,22200,22200,22200,0
|
||||
20241118,185300,427486500,22200,22200,22200,22200,0
|
||||
20241118,185200,427486500,22200,22200,22200,22200,5850
|
||||
20241118,185100,427486500,22200,22200,22200,22200,0
|
||||
20241118,185000,427486500,22200,22200,22200,22200,0
|
||||
20241118,184900,427486500,22200,22200,22200,22200,0
|
||||
20241118,184800,427486500,22200,22200,22200,22200,0
|
||||
20241118,184700,427486500,22200,22200,22200,22200,0
|
||||
20241118,184600,427486500,22200,22200,22200,22200,0
|
||||
20241118,184500,427486500,22200,22200,22200,22200,0
|
||||
20241118,184400,427486500,22200,22200,22200,22200,0
|
||||
20241118,184300,427486500,22200,22200,22200,22200,0
|
||||
20241118,184200,427486500,22200,22200,22200,22200,0
|
||||
20241118,184100,427486500,22200,22200,22200,22200,0
|
||||
20241118,184000,427486500,22200,22200,22200,22200,0
|
||||
20241118,183900,427486500,22200,22200,22200,22200,0
|
||||
20241118,183800,427486500,22200,22200,22200,22200,0
|
||||
20241118,183700,427486500,22200,22200,22200,22200,0
|
||||
20241118,183600,427486500,22200,22200,22200,22200,0
|
||||
20241118,183500,427486500,22200,22200,22200,22200,0
|
||||
20241118,183400,427486500,22200,22200,22200,22200,0
|
||||
20241118,183300,427486500,22200,22200,22200,22200,0
|
||||
20241118,183200,427486500,22200,22200,22200,22200,0
|
||||
20241118,183100,427486500,22200,22200,22200,22200,0
|
||||
20241118,183000,427486500,22200,22200,22200,22200,0
|
||||
20241118,182900,427486500,22200,22200,22200,22200,0
|
||||
20241118,182800,427486500,22200,22200,22200,22200,0
|
||||
20241118,182700,427486500,22200,22200,22200,22200,0
|
||||
20241118,182600,427486500,22200,22200,22200,22200,0
|
||||
20241118,182500,427486500,22200,22200,22200,22200,0
|
||||
20241118,182400,427486500,22200,22200,22200,22200,0
|
||||
20241118,182300,427486500,22200,22200,22200,22200,0
|
||||
20241118,182200,427486500,22200,22200,22200,22200,5850
|
||||
20241118,182100,427486500,22200,22200,22200,22200,0
|
||||
20241118,182000,427486500,22200,22200,22200,22200,0
|
||||
20241118,181900,427486500,22200,22200,22200,22200,0
|
||||
20241118,181800,427486500,22200,22200,22200,22200,0
|
||||
20241118,181700,427486500,22200,22200,22200,22200,0
|
||||
20241118,181600,427486500,22200,22200,22200,22200,0
|
||||
20241118,181500,427486500,22200,22200,22200,22200,0
|
||||
20241118,181400,427486500,22200,22200,22200,22200,0
|
||||
20241118,181300,427486500,22200,22200,22200,22200,0
|
||||
20241118,181200,427486500,22200,22200,22200,22200,0
|
||||
20241118,181100,427486500,22200,22200,22200,22200,0
|
||||
20241118,181000,427486500,22200,22200,22200,22200,0
|
||||
20241118,180900,427486500,22200,22200,22200,22200,0
|
||||
20241118,180800,427486500,22200,22200,22200,22200,0
|
||||
20241118,180700,427486500,22200,22200,22200,22200,0
|
||||
20241118,180600,427486500,22200,22200,22200,22200,0
|
||||
20241118,180500,427486500,22200,22200,22200,22200,0
|
||||
20241118,180400,427486500,22200,22200,22200,22200,0
|
||||
20241118,180300,427486500,22200,22200,22200,22200,0
|
||||
20241118,180200,427486500,22200,22200,22200,22200,0
|
||||
20241118,180100,427486500,22200,22200,22200,22200,0
|
||||
20241118,180000,427486500,22200,22200,22200,22200,0
|
||||
20241118,175900,427486500,22200,22200,22200,22200,0
|
||||
20241118,175800,427486500,22200,22200,22200,22200,0
|
||||
20241118,175700,427486500,22200,22200,22200,22200,0
|
||||
20241118,175600,427486500,22200,22200,22200,22200,0
|
||||
20241118,175500,427486500,22200,22200,22200,22200,0
|
||||
20241118,175400,427486500,22200,22200,22200,22200,0
|
||||
20241118,175300,427486500,22200,22200,22200,22200,0
|
||||
20241118,175200,427486500,22200,22200,22200,22200,5850
|
||||
20241118,175100,427486500,22200,22200,22200,22200,0
|
||||
20241118,175000,427486500,22200,22200,22200,22200,0
|
||||
20241118,174900,427486500,22200,22200,22200,22200,0
|
||||
20241118,174800,427486500,22200,22200,22200,22200,0
|
||||
20241118,174700,427486500,22200,22200,22200,22200,0
|
||||
20241118,174600,427486500,22200,22200,22200,22200,0
|
||||
20241118,174500,427486500,22200,22200,22200,22200,0
|
||||
20241118,174400,427486500,22200,22200,22200,22200,0
|
||||
20241118,174300,427486500,22200,22200,22200,22200,0
|
||||
20241118,174200,427486500,22200,22200,22200,22200,0
|
||||
20241118,174100,427486500,22200,22200,22200,22200,0
|
||||
20241118,174000,427486500,22200,22200,22200,22200,0
|
||||
20241118,173900,427486500,22200,22200,22200,22200,0
|
||||
20241118,173800,427486500,22200,22200,22200,22200,0
|
||||
20241118,173700,427486500,22200,22200,22200,22200,0
|
||||
20241118,173600,427486500,22200,22200,22200,22200,0
|
||||
20241118,173500,427486500,22200,22200,22200,22200,0
|
||||
20241118,173400,427486500,22200,22200,22200,22200,0
|
||||
20241118,173300,427486500,22200,22200,22200,22200,0
|
||||
20241118,173200,427486500,22200,22200,22200,22200,0
|
||||
20241118,173100,427486500,22200,22200,22200,22200,0
|
||||
20241118,173000,427486500,22200,22200,22200,22200,0
|
||||
20241118,172900,427486500,22200,22200,22200,22200,0
|
||||
20241118,172800,427486500,22200,22200,22200,22200,0
|
||||
20241118,172700,427486500,22200,22200,22200,22200,0
|
||||
20241118,172600,427486500,22200,22200,22200,22200,0
|
||||
20241118,172500,427486500,22200,22200,22200,22200,0
|
||||
20241118,172400,427486500,22200,22200,22200,22200,0
|
||||
20241118,172300,427486500,22200,22200,22200,22200,0
|
||||
20241118,172200,427486500,22200,22200,22200,22200,5850
|
||||
20241118,172100,427486500,22200,22200,22200,22200,0
|
||||
20241118,172000,427486500,22200,22200,22200,22200,0
|
||||
20241118,171900,427486500,22200,22200,22200,22200,0
|
||||
20241118,171800,427486500,22200,22200,22200,22200,0
|
||||
20241118,171700,427486500,22200,22200,22200,22200,0
|
||||
20241118,171600,427486500,22200,22200,22200,22200,0
|
||||
20241118,171500,427486500,22200,22200,22200,22200,0
|
||||
20241118,171400,427486500,22200,22200,22200,22200,0
|
||||
20241118,171300,427486500,22200,22200,22200,22200,0
|
||||
20241118,171200,427486500,22200,22200,22200,22200,0
|
||||
20241118,171100,427486500,22200,22200,22200,22200,0
|
||||
20241118,171000,427486500,22200,22200,22200,22200,0
|
||||
20241118,170900,427486500,22200,22200,22200,22200,0
|
||||
20241118,170800,427486500,22200,22200,22200,22200,0
|
||||
20241118,170700,427486500,22200,22200,22200,22200,0
|
||||
20241118,170600,427486500,22200,22200,22200,22200,0
|
||||
20241118,170500,427486500,22200,22200,22200,22200,0
|
||||
20241118,170400,427486500,22200,22200,22200,22200,0
|
||||
20241118,170300,427486500,22200,22200,22200,22200,0
|
||||
20241118,170200,427486500,22200,22200,22200,22200,0
|
||||
20241118,170100,427486500,22200,22200,22200,22200,0
|
||||
20241118,170000,427486500,22200,22200,22200,22200,0
|
||||
20241118,165900,427486500,22200,22200,22200,22200,0
|
||||
20241118,165800,427486500,22200,22200,22200,22200,0
|
||||
20241118,165700,427486500,22200,22200,22200,22200,0
|
||||
20241118,165600,427486500,22200,22200,22200,22200,0
|
||||
20241118,165500,427486500,22200,22200,22200,22200,0
|
||||
20241118,165400,427486500,22200,22200,22200,22200,0
|
||||
20241118,165300,427486500,22200,22200,22200,22200,0
|
||||
20241118,165200,427486500,22200,22200,22200,22200,5850
|
||||
20241118,165100,427486500,22200,22200,22200,22200,0
|
||||
20241118,165000,427486500,22200,22200,22200,22200,0
|
||||
20241118,164900,427486500,22200,22200,22200,22200,0
|
||||
20241118,164800,427486500,22200,22200,22200,22200,0
|
||||
20241118,164700,427486500,22200,22200,22200,22200,0
|
||||
20241118,164600,427486500,22200,22200,22200,22200,0
|
||||
20241118,164500,427486500,22200,22200,22200,22200,0
|
||||
20241118,164400,427486500,22200,22200,22200,22200,0
|
||||
20241118,164300,427486500,22200,22200,22200,22200,0
|
||||
20241118,164200,427486500,22200,22200,22200,22200,0
|
||||
20241118,164100,427486500,22200,22200,22200,22200,0
|
||||
20241118,164000,427486500,22200,22200,22200,22200,0
|
||||
20241118,163900,427486500,22200,22200,22200,22200,0
|
||||
20241118,163800,427486500,22200,22200,22200,22200,0
|
||||
20241118,163700,427486500,22200,22200,22200,22200,0
|
||||
20241118,163600,427486500,22200,22200,22200,22200,0
|
||||
20241118,163500,427486500,22200,22200,22200,22200,0
|
||||
20241118,163400,427486500,22200,22200,22200,22200,0
|
||||
20241118,163300,427486500,22200,22200,22200,22200,0
|
||||
20241118,163200,427486500,22200,22200,22200,22200,0
|
||||
20241118,163100,427486500,22200,22200,22200,22200,0
|
||||
20241118,163000,427486500,22200,22200,22200,22200,0
|
||||
20241118,162900,427486500,22200,22200,22200,22200,0
|
||||
20241118,162800,427486500,22200,22200,22200,22200,0
|
||||
20241118,162700,427486500,22200,22200,22200,22200,0
|
||||
20241118,162600,427486500,22200,22200,22200,22200,0
|
||||
20241118,162500,427486500,22200,22200,22200,22200,0
|
||||
20241118,162400,427486500,22200,22200,22200,22200,0
|
||||
20241118,162300,427486500,22200,22200,22200,22200,0
|
||||
20241118,162200,427486500,22200,22200,22200,22200,5850
|
||||
20241118,162100,427486500,22200,22200,22200,22200,0
|
||||
20241118,162000,427486500,22200,22200,22200,22200,0
|
||||
20241118,161900,427486500,22200,22200,22200,22200,0
|
||||
20241118,161800,427486500,22200,22200,22200,22200,0
|
||||
20241118,161700,427486500,22200,22200,22200,22200,0
|
||||
20241118,161600,427486500,22200,22200,22200,22200,0
|
||||
20241118,161500,427486500,22200,22200,22200,22200,0
|
||||
20241118,161400,427486500,22200,22200,22200,22200,0
|
||||
20241118,161300,427486500,22200,22200,22200,22200,0
|
||||
20241118,161200,427486500,22200,22200,22200,22200,0
|
||||
20241118,161100,427486500,22200,22200,22200,22200,0
|
||||
20241118,161000,427486500,22200,22200,22200,22200,0
|
||||
20241118,160900,427486500,22200,22200,22200,22200,0
|
||||
20241118,160800,427486500,22200,22200,22200,22200,0
|
||||
20241118,160700,427486500,22200,22200,22200,22200,0
|
||||
20241118,160600,427486500,22200,22200,22200,22200,0
|
||||
20241118,160500,427486500,22200,22200,22200,22200,0
|
||||
20241118,160400,427486500,22200,22200,22200,22200,0
|
||||
20241118,160300,427486500,22200,22200,22200,22200,0
|
||||
20241118,160200,427486500,22200,22200,22200,22200,0
|
||||
20241118,160100,427486500,22200,22200,22200,22200,0
|
||||
20241118,160000,427486500,22200,22200,22200,22200,0
|
||||
20241118,155900,427486500,22200,22200,22200,22200,0
|
||||
20241118,155800,427486500,22200,22200,22200,22200,0
|
||||
20241118,155700,427486500,22200,22200,22200,22200,0
|
||||
20241118,155600,427486500,22200,22200,22200,22200,0
|
||||
20241118,155500,427486500,22200,22200,22200,22200,0
|
||||
20241118,155400,427486500,22200,22200,22200,22200,0
|
||||
20241118,155300,427486500,22200,22200,22200,22200,0
|
||||
20241118,155200,427486500,22200,22200,22200,22200,5850
|
||||
20241118,155100,427486500,22200,22200,22200,22200,0
|
||||
20241118,155000,427486500,22200,22200,22200,22200,0
|
||||
20241118,154900,427486500,22200,22200,22200,22200,0
|
||||
20241118,154800,427486500,22200,22200,22200,22200,0
|
||||
20241118,154700,427486500,22200,22200,22200,22200,0
|
||||
20241118,154600,427486500,22200,22200,22200,22200,0
|
||||
20241118,154500,427486500,22200,22200,22200,22200,0
|
||||
20241118,154400,427486500,22200,22200,22200,22200,0
|
||||
20241118,154300,427486500,22200,22200,22200,22200,0
|
||||
20241118,154200,427486500,22200,22200,22200,22200,0
|
||||
20241118,154100,427486500,22200,22200,22200,22200,0
|
||||
20241118,154000,427486500,22200,22200,22200,22200,0
|
||||
20241118,153900,427486500,22200,22200,22200,22200,0
|
||||
20241118,153800,427486500,22200,22200,22200,22200,0
|
||||
20241118,153700,427486500,22200,22200,22200,22200,0
|
||||
20241118,153600,427486500,22200,22200,22200,22200,0
|
||||
20241118,153500,427486500,22200,22200,22200,22200,0
|
||||
20241118,153400,427486500,22200,22200,22200,22200,0
|
||||
20241118,153300,427486500,22200,22200,22200,22200,0
|
||||
20241118,153200,427486500,22200,22200,22200,22200,0
|
||||
20241118,153100,427486500,22200,22200,22200,22200,0
|
||||
20241118,153000,427486500,22200,22200,22200,22200,5850
|
||||
20241118,152900,297616500,21800,21800,21800,21800,0
|
||||
20241118,152800,297616500,21800,21800,21800,21800,0
|
||||
20241118,152700,297616500,21800,21800,21800,21800,0
|
||||
20241118,152600,297616500,21800,21800,21800,21800,0
|
||||
20241118,152500,297616500,21800,21800,21800,21800,0
|
||||
20241118,152400,297616500,21800,21800,21800,21800,0
|
||||
20241118,152300,297616500,21800,21800,21800,21800,0
|
||||
20241118,152200,297616500,21800,21800,21800,21800,0
|
||||
20241118,152100,297616500,21800,21800,21800,21800,0
|
||||
20241118,152000,297616500,21800,21800,21800,21800,0
|
||||
20241118,151900,297616500,21800,21700,21800,21700,32
|
||||
20241118,151800,296919100,21700,21700,21700,21700,0
|
||||
20241118,151700,296919100,21700,21700,21700,21700,0
|
||||
20241118,151600,296919100,21700,21700,21700,21700,0
|
||||
20241118,151500,296919100,21700,21700,21700,21700,258
|
||||
20241118,151400,291320500,21700,21800,21800,21700,121
|
||||
20241118,151300,288688100,21750,21700,21750,21700,165
|
||||
20241118,151200,285107550,21700,21700,21700,21700,83
|
||||
20241118,151100,283306450,21700,21650,21700,21650,185
|
||||
20241118,151000,279296100,21650,21650,21650,21600,124
|
||||
20241118,150900,276615600,21600,21650,21650,21600,125
|
||||
20241118,150800,273913450,21650,21650,21650,21650,95
|
||||
20241118,150700,271856700,21650,21600,21650,21600,385
|
||||
20241118,150600,263537050,21600,21700,21700,21600,623
|
||||
20241118,150500,250037250,21800,21800,21800,21800,13
|
||||
20241118,150400,249753850,21700,21700,21700,21700,3
|
||||
20241118,150300,249688750,21700,21700,21700,21700,2
|
||||
20241118,150200,249645350,21750,21750,21750,21750,0
|
||||
20241118,150100,249645350,21750,21750,21750,21750,0
|
||||
20241118,150000,249645350,21750,21750,21750,21750,10
|
||||
20241118,145900,249427850,21800,21800,21800,21800,1
|
||||
20241118,145800,249406050,21800,21800,21800,21800,1
|
||||
20241118,145700,249384250,21700,21700,21700,21700,34
|
||||
20241118,145600,248646450,21750,21750,21750,21750,24
|
||||
20241118,145500,248124450,21800,21800,21800,21800,1
|
||||
20241118,145400,248102650,21700,21700,21700,21700,6
|
||||
20241118,145300,247972450,21800,21800,21800,21800,1
|
||||
20241118,145200,247950650,21700,21800,21800,21700,11
|
||||
20241118,145100,247711850,21700,21700,21700,21700,10
|
||||
20241118,145000,247494850,21800,21800,21800,21800,1
|
||||
20241118,144900,247473050,21800,21800,21800,21800,0
|
||||
20241118,144800,247473050,21800,21800,21800,21650,46
|
||||
20241118,144700,246475650,21800,21800,21800,21800,1
|
||||
20241118,144600,246453850,21800,21800,21800,21800,0
|
||||
20241118,144500,246453850,21800,21650,21800,21650,7
|
||||
20241118,144400,246302150,21800,21800,21800,21800,1
|
||||
20241118,144300,246280350,21800,21800,21800,21800,0
|
||||
20241118,144200,246280350,21800,21650,21800,21650,22
|
||||
20241118,144100,245803900,21650,21800,21800,21650,36
|
||||
20241118,144000,245024350,21800,21800,21800,21800,0
|
||||
20241118,143900,245024350,21800,21800,21800,21800,1
|
||||
20241118,143800,245002550,21650,21800,21800,21650,49
|
||||
20241118,143700,243941550,21650,21650,21650,21650,1
|
||||
20241118,143600,243919900,21800,21800,21800,21800,1
|
||||
20241118,143500,243898100,21650,21800,21800,21650,742
|
||||
20241118,143400,227743800,21800,21800,21800,21800,1
|
||||
20241118,143300,227722000,21800,21800,21800,21800,1
|
||||
20241118,143200,227700200,21650,21650,21650,21650,10
|
||||
20241118,143100,227483700,21800,21800,21800,21800,1
|
||||
20241118,143000,227461900,21800,21800,21800,21800,1
|
||||
20241118,142900,227440100,21650,21650,21650,21650,39
|
||||
20241118,142800,226595750,21800,21800,21800,21800,1
|
||||
20241118,142700,226573950,21700,21700,21700,21700,120
|
||||
20241118,142600,223969950,21650,21700,21700,21650,156
|
||||
20241118,142500,220586500,21700,21700,21700,21700,1
|
||||
20241118,142400,220564800,21700,21700,21700,21700,0
|
||||
20241118,142300,220564800,21700,21650,21700,21650,17
|
||||
20241118,142200,220196700,21700,21700,21700,21700,1
|
||||
20241118,142100,220175000,21700,21700,21700,21700,0
|
||||
20241118,142000,220175000,21700,21650,21700,21650,64
|
||||
20241118,141900,218789350,21700,21700,21700,21700,192
|
||||
20241118,141800,214622950,21750,21750,21750,21750,0
|
||||
20241118,141700,214622950,21750,21750,21750,21700,271
|
||||
20241118,141600,208732200,21750,21750,21750,21750,1
|
||||
20241118,141500,208710450,21750,21750,21750,21750,0
|
||||
20241118,141400,208710450,21750,21700,21750,21700,26
|
||||
20241118,141300,208146200,21700,21750,21750,21700,61
|
||||
20241118,141200,206822450,21700,21700,21700,21700,30
|
||||
20241118,141100,206171450,21750,21650,21750,21650,7
|
||||
20241118,141000,206019800,21750,21750,21750,21750,0
|
||||
20241118,140900,206019800,21750,21750,21750,21750,1
|
||||
20241118,140800,205998050,21750,21650,21750,21650,5
|
||||
20241118,140700,205889700,21750,21750,21750,21750,0
|
||||
20241118,140600,205889700,21750,21750,21750,21750,2
|
||||
20241118,140500,205846200,21750,21650,21750,21650,11
|
||||
20241118,140400,205607050,21750,21750,21750,21750,0
|
||||
20241118,140300,205607050,21750,21750,21750,21750,1
|
||||
20241118,140200,205585300,21750,21750,21750,21750,1
|
||||
20241118,140100,205563550,21650,21750,21750,21650,5
|
||||
20241118,140000,205455200,21750,21750,21750,21750,1
|
||||
20241118,135900,205433450,21750,21750,21750,21750,0
|
||||
20241118,135800,205433450,21750,21650,21750,21650,15
|
||||
20241118,135700,205108600,21750,21750,21750,21750,1
|
||||
20241118,135600,205086850,21650,21650,21650,21650,35
|
||||
20241118,135500,204329100,21750,21650,21750,21650,23
|
||||
20241118,135400,203831050,21750,21750,21750,21750,1
|
||||
20241118,135300,203809300,21750,21750,21750,21750,0
|
||||
20241118,135200,203809300,21750,21700,21750,21700,62
|
||||
20241118,135100,202463850,21750,21750,21750,21750,1
|
||||
20241118,135000,202442100,21650,21650,21650,21650,0
|
||||
20241118,134900,202442100,21650,21750,21750,21650,17
|
||||
20241118,134800,202072950,21750,21750,21750,21750,4
|
||||
20241118,134700,201985950,21650,21650,21650,21650,0
|
||||
20241118,134600,201985950,21650,21750,21750,21650,11
|
||||
20241118,134500,201747700,21750,21750,21750,21750,28
|
||||
20241118,134400,201138700,21750,21750,21750,21750,1
|
||||
20241118,134300,201116950,21650,21750,21750,21650,12
|
||||
20241118,134200,200857050,21650,21650,21650,21650,5
|
||||
20241118,134100,200748800,21750,21750,21750,21750,1
|
||||
20241118,134000,200727050,21650,21750,21750,21650,39
|
||||
20241118,133900,199882600,21750,21750,21750,21750,0
|
||||
20241118,133800,199882600,21750,21750,21750,21750,1
|
||||
20241118,133700,199860850,21650,21750,21750,21650,71
|
||||
20241118,133600,198323600,21750,21750,21750,21750,0
|
||||
20241118,133500,198323600,21750,21700,21750,21700,101
|
||||
20241118,133400,196131850,21700,21800,21800,21700,172
|
||||
20241118,133300,192399350,21700,21750,21750,21700,285
|
||||
20241118,133200,186213450,21750,21750,21750,21750,1
|
||||
20241118,133100,186191700,21700,21700,21700,21700,8
|
||||
20241118,133000,186018100,21750,21750,21750,21750,1
|
||||
20241118,132900,185996350,21750,21750,21750,21750,13
|
||||
20241118,132800,185713600,21700,21700,21700,21700,15
|
||||
20241118,132700,185388100,21750,21750,21750,21750,1
|
||||
20241118,132600,185366350,21750,21750,21750,21750,1
|
||||
20241118,132500,185344600,21750,21700,21750,21700,60
|
||||
20241118,132400,184042550,21750,21700,21750,21700,12
|
||||
20241118,132300,183782050,21700,21700,21700,21650,221
|
||||
20241118,132200,178995550,21650,21650,21650,21650,0
|
||||
20241118,132100,178995550,21650,21700,21700,21650,3
|
||||
20241118,132000,178930500,21700,21700,21700,21700,0
|
||||
20241118,131900,178930500,21700,21700,21700,21700,1
|
||||
20241118,131800,178908800,21650,21700,21700,21650,15
|
||||
20241118,131700,178583500,21700,21700,21700,21700,0
|
||||
20241118,131600,178583500,21700,21700,21700,21700,1
|
||||
20241118,131500,178561800,21700,21750,21750,21650,112
|
||||
20241118,131400,176126850,21750,21750,21750,21750,100
|
||||
20241118,131300,173951850,21750,21750,21750,21750,1
|
||||
20241118,131200,173930100,21650,21750,21750,21650,83
|
||||
20241118,131100,172132650,21750,21750,21750,21750,0
|
||||
20241118,131000,172132650,21750,21700,21750,21700,101
|
||||
20241118,130900,169940900,21650,21750,21750,21650,9
|
||||
20241118,130800,169745950,21750,21750,21750,21750,1
|
||||
20241118,130700,169724200,21750,21750,21750,21750,1
|
||||
20241118,130600,169702450,21650,21650,21650,21650,32
|
||||
20241118,130500,169009650,21750,21700,21750,21700,124
|
||||
20241118,130400,166318800,21700,21700,21700,21700,1
|
||||
20241118,130300,166297100,21650,21650,21650,21650,1
|
||||
20241118,130200,166275450,21700,21700,21700,21700,1
|
||||
20241118,130100,166253750,21700,21700,21700,21700,2
|
||||
20241118,130000,166210350,21650,21650,21650,21650,1
|
||||
20241118,125900,166188700,21700,21700,21700,21700,1
|
||||
20241118,125800,166167000,21700,21700,21700,21700,1
|
||||
20241118,125700,166145300,21650,21650,21650,21650,1
|
||||
20241118,125600,166123650,21700,21700,21700,21700,3
|
||||
20241118,125500,166058550,21750,21750,21750,21750,0
|
||||
20241118,125400,166058550,21750,21650,21750,21650,3
|
||||
20241118,125300,165993500,21750,21750,21750,21750,1
|
||||
20241118,125200,165971750,21750,21750,21750,21750,0
|
||||
20241118,125100,165971750,21750,21650,21750,21650,7
|
||||
20241118,125000,165820100,21650,21750,21750,21650,12
|
||||
20241118,124900,165560200,21750,21750,21750,21750,0
|
||||
20241118,124800,165560200,21750,21650,21750,21650,12
|
||||
20241118,124700,165300300,21750,21700,21750,21700,2
|
||||
20241118,124600,165256850,21700,21700,21700,21700,2
|
||||
20241118,124500,165213450,21750,21750,21750,21750,1
|
||||
20241118,124400,165191700,21650,21750,21750,21650,39
|
||||
20241118,124300,164347250,21750,21750,21750,21750,0
|
||||
20241118,124200,164347250,21750,21750,21750,21750,1
|
||||
20241118,124100,164325500,21650,21650,21650,21650,55
|
||||
20241118,124000,163134750,21750,21750,21750,21750,1
|
||||
20241118,123900,163113000,21750,21750,21750,21750,1
|
||||
20241118,123800,163091250,21650,21650,21650,21650,60
|
||||
20241118,123700,161792250,21750,21750,21750,21750,11
|
||||
20241118,123600,161553000,21750,21700,21750,21700,2
|
||||
20241118,123500,161509550,21650,21650,21650,21650,165
|
||||
20241118,123400,157937300,21750,21750,21750,21750,1
|
||||
20241118,123300,157915550,21750,21750,21750,21750,1
|
||||
20241118,123200,157893800,21650,21700,21700,21650,514
|
||||
20241118,123100,146740800,21750,21750,21750,21750,1
|
||||
20241118,123000,146719050,21750,21800,21800,21750,2
|
||||
20241118,122900,146675500,21700,21700,21700,21700,55
|
||||
20241118,122800,145482000,21800,21800,21800,21800,1
|
||||
20241118,122700,145460200,21750,21750,21750,21750,126
|
||||
20241118,122600,142719700,21800,21700,21800,21700,55
|
||||
20241118,122500,141526100,21850,21850,21850,21850,1
|
||||
20241118,122400,141504250,21850,21750,21850,21700,211
|
||||
20241118,122300,136915400,21850,21650,21850,21650,103
|
||||
20241118,122200,134670550,21700,21700,21700,21700,1
|
||||
20241118,122100,134648850,21650,21650,21650,21650,2
|
||||
20241118,122000,134605550,21700,21650,21700,21650,4
|
||||
20241118,121900,134518850,21700,21700,21700,21700,3
|
||||
20241118,121800,134453750,21700,21700,21700,21700,0
|
||||
20241118,121700,134453750,21700,21700,21700,21700,5
|
||||
20241118,121600,134345250,21750,21750,21750,21750,5
|
||||
20241118,121500,134236500,21750,21750,21750,21750,1
|
||||
20241118,121400,134214750,21750,21700,21750,21700,52
|
||||
20241118,121300,133083800,21750,21750,21750,21750,0
|
||||
20241118,121200,133083800,21750,21750,21750,21750,1
|
||||
20241118,121100,133062050,21750,21700,21750,21700,2
|
||||
20241118,121000,133018600,21750,21750,21750,21750,0
|
||||
20241118,120900,133018600,21750,21750,21750,21750,1
|
||||
20241118,120800,132996850,21750,21750,21750,21750,1
|
||||
20241118,120700,132975100,21650,21650,21650,21650,4
|
||||
20241118,120600,132888500,21750,21750,21750,21750,1
|
||||
20241118,120500,132866750,21750,21750,21750,21750,1
|
||||
20241118,120400,132845000,21650,21650,21650,21650,11
|
||||
20241118,120300,132606850,21750,21700,21750,21700,31
|
||||
20241118,120200,131934100,21650,21650,21650,21650,1
|
||||
20241118,120100,131912450,21750,21650,21750,21650,15
|
||||
20241118,120000,131587600,21750,21750,21750,21750,3
|
||||
20241118,115900,131522350,21750,21750,21750,21750,50
|
||||
20241118,115800,130434850,21750,21650,21750,21650,2
|
||||
20241118,115700,130391450,21750,21750,21750,21750,2
|
||||
20241118,115600,130347950,21750,21750,21750,21750,0
|
||||
20241118,115500,130347950,21750,21650,21750,21650,2
|
||||
20241118,115400,130304550,21700,21750,21750,21700,3
|
||||
20241118,115300,130239400,21700,21700,21700,21700,0
|
||||
20241118,115200,130239400,21700,21750,21750,21700,2
|
||||
20241118,115100,130195950,21750,21750,21750,21750,0
|
||||
20241118,115000,130195950,21750,21750,21750,21750,1
|
||||
20241118,114900,130174200,21700,21750,21750,21700,3
|
||||
20241118,114800,130109050,21750,21750,21750,21750,0
|
||||
20241118,114700,130109050,21750,21750,21750,21750,2
|
||||
20241118,114600,130065550,21650,21750,21750,21650,6
|
||||
20241118,114500,129935550,21750,21750,21750,21750,0
|
||||
20241118,114400,129935550,21750,21750,21750,21750,1
|
||||
20241118,114300,129913800,21650,21750,21750,21650,19
|
||||
20241118,114200,129502350,21750,21750,21750,21750,0
|
||||
20241118,114100,129502350,21750,21700,21750,21700,9
|
||||
20241118,114000,129307000,21700,21750,21750,21700,3
|
||||
20241118,113900,129241850,21750,21750,21750,21750,0
|
||||
20241118,113800,129241850,21750,21750,21750,21750,1
|
||||
20241118,113700,129220100,21700,21750,21750,21700,11
|
||||
20241118,113600,128981150,21750,21750,21750,21750,1
|
||||
20241118,113500,128959400,21750,21750,21750,21750,1
|
||||
20241118,113400,128937650,21750,21750,21750,21750,0
|
||||
20241118,113300,128937650,21750,21650,21750,21650,13
|
||||
20241118,113200,128656100,21750,21750,21750,21750,1
|
||||
20241118,113100,128634350,21750,21750,21750,21750,0
|
||||
20241118,113000,128634350,21750,21750,21750,21750,1
|
||||
20241118,112900,128612600,21700,21750,21750,21700,45
|
||||
20241118,112800,127636050,21750,21750,21750,21750,0
|
||||
20241118,112700,127636050,21750,21750,21750,21750,1
|
||||
20241118,112600,127614300,21750,21700,21750,21700,7
|
||||
20241118,112500,127462350,21750,21750,21750,21750,1
|
||||
20241118,112400,127440600,21750,21750,21750,21750,1
|
||||
20241118,112300,127418850,21700,21700,21700,21700,10
|
||||
20241118,112200,127201850,21700,21650,21700,21650,12
|
||||
20241118,112100,126942000,21700,21750,21750,21700,31
|
||||
20241118,112000,126269250,21750,21750,21750,21750,2
|
||||
20241118,111900,126225750,21750,21750,21750,21750,1
|
||||
20241118,111800,126204000,21700,21750,21750,21700,10
|
||||
20241118,111700,125986950,21750,21750,21750,21750,0
|
||||
20241118,111600,125986950,21750,21750,21750,21750,1
|
||||
20241118,111500,125965200,21750,21750,21750,21750,1
|
||||
20241118,111400,125943450,21650,21650,21650,21650,34
|
||||
20241118,111300,125207350,21650,21750,21750,21650,2
|
||||
20241118,111200,125163950,21750,21750,21750,21750,0
|
||||
20241118,111100,125163950,21750,21700,21750,21650,312
|
||||
20241118,111000,118408550,21750,21750,21750,21750,5
|
||||
20241118,110900,118299800,21750,21750,21750,21750,0
|
||||
20241118,110800,118299800,21750,21750,21750,21750,3
|
||||
20241118,110700,118234550,21700,21750,21750,21700,9
|
||||
20241118,110600,118039200,21750,21750,21750,21750,0
|
||||
20241118,110500,118039200,21750,21750,21750,21750,3
|
||||
20241118,110400,117973950,21750,21750,21750,21750,1
|
||||
20241118,110300,117952200,21650,21650,21650,21650,24
|
||||
20241118,110200,117432600,21750,21750,21750,21750,1
|
||||
20241118,110100,117410850,21750,21750,21750,21750,1
|
||||
20241118,110000,117389100,21700,21700,21700,21700,48
|
||||
20241118,105900,116347500,21800,21800,21800,21800,11
|
||||
20241118,105800,116107700,21800,21800,21800,21800,0
|
||||
20241118,105700,116107700,21800,21800,21800,21800,1
|
||||
20241118,105600,116085900,21700,21800,21800,21700,84
|
||||
20241118,105500,114263000,21800,21800,21800,21800,0
|
||||
20241118,105400,114263000,21800,21800,21800,21800,1
|
||||
20241118,105300,114241200,21800,21800,21800,21800,5
|
||||
20241118,105200,114132200,21700,21700,21700,21700,48
|
||||
20241118,105100,113090600,21800,21800,21800,21800,1
|
||||
20241118,105000,113068800,21800,21800,21800,21800,6
|
||||
20241118,104900,112938000,21650,21650,21650,21650,5
|
||||
20241118,104800,112829750,21650,21700,21800,21650,69
|
||||
20241118,104700,111334750,21800,21800,21800,21800,0
|
||||
20241118,104600,111334750,21800,21700,21800,21700,5
|
||||
20241118,104500,111225950,21800,21700,21850,21700,103
|
||||
20241118,104400,108989700,21850,21850,21850,21850,100
|
||||
20241118,104300,106804700,21850,21850,21850,21850,1
|
||||
20241118,104200,106782850,21850,21850,21850,21850,3
|
||||
20241118,104100,106717300,21700,21700,21700,21700,48
|
||||
20241118,104000,105675700,21850,21750,21850,21750,75
|
||||
20241118,103900,104044350,21750,21850,21850,21750,37
|
||||
20241118,103800,103239500,21700,21700,21700,21700,0
|
||||
20241118,103700,103239500,21700,21700,21850,21700,53
|
||||
20241118,103600,102089250,21750,21850,21850,21750,203
|
||||
20241118,103500,97673900,21850,21850,21850,21850,0
|
||||
20241118,103400,97673900,21850,21700,21850,21700,219
|
||||
20241118,103300,92921450,21700,21700,21700,21700,40
|
||||
20241118,103200,92053450,21850,21850,21850,21850,1
|
||||
20241118,103100,92031600,21850,21850,21850,21850,1
|
||||
20241118,103000,92009750,21700,21700,21700,21700,47
|
||||
20241118,102900,90989850,21850,21850,21850,21850,1
|
||||
20241118,102800,90968000,21850,21850,21850,21850,13
|
||||
20241118,102700,90683950,21750,21800,21800,21700,470
|
||||
20241118,102600,80439400,21800,21850,21850,21800,163
|
||||
20241118,102500,76883200,21850,21850,21850,21850,11
|
||||
20241118,102400,76642850,21800,21800,21800,21800,0
|
||||
20241118,102300,76642850,21800,21800,21800,21800,32
|
||||
20241118,102200,75945250,21750,21750,21750,21750,48
|
||||
20241118,102100,74901250,21800,21800,21800,21800,151
|
||||
20241118,102000,71609450,21800,21800,21800,21800,1
|
||||
20241118,101900,71587650,21700,21750,21750,21700,47
|
||||
20241118,101800,70567450,21800,21800,21800,21800,1
|
||||
20241118,101700,70545650,21800,21800,21800,21800,1
|
||||
20241118,101600,70523850,21800,21800,21800,21800,24
|
||||
20241118,101500,70000650,21800,21700,21800,21700,48
|
||||
20241118,101400,68958950,21800,21800,21800,21800,1
|
||||
20241118,101300,68937150,21700,21700,21700,21700,0
|
||||
20241118,101200,68937150,21700,21700,21700,21650,299
|
||||
20241118,101100,62459700,21750,21800,21800,21750,6
|
||||
20241118,101000,62329150,21800,21800,21800,21800,1
|
||||
20241118,100900,62307350,21800,21800,21800,21800,1
|
||||
20241118,100800,62285550,21700,21700,21700,21700,11
|
||||
20241118,100700,62046850,21800,21800,21800,21800,2
|
||||
20241118,100600,62003250,21800,21800,21800,21800,6
|
||||
20241118,100500,61872450,21800,21800,21800,21800,1
|
||||
20241118,100400,61850650,21750,21700,21750,21700,37
|
||||
20241118,100300,61047700,21800,21800,21800,21800,1
|
||||
20241118,100200,61025900,21750,21750,21750,21750,0
|
||||
20241118,100100,61025900,21750,21750,21750,21750,3
|
||||
20241118,100000,60960650,21700,21800,21800,21700,6
|
||||
20241118,095900,60830350,21800,21800,21800,21800,0
|
||||
20241118,095800,60830350,21800,21800,21800,21800,1
|
||||
20241118,095700,60808550,21700,21800,21800,21700,17
|
||||
20241118,095600,60439550,21800,21800,21800,21800,9
|
||||
20241118,095500,60243350,21850,21800,21850,21800,21
|
||||
20241118,095400,59785500,21650,21800,21800,21650,25
|
||||
20241118,095300,59243050,21800,21750,21800,21750,11
|
||||
20241118,095200,59003600,21800,21800,21800,21800,11
|
||||
20241118,095100,58763800,21800,21800,21800,21800,0
|
||||
20241118,095000,58763800,21800,21800,21800,21800,1
|
||||
20241118,094900,58742000,21700,21800,21800,21700,14
|
||||
20241118,094800,58438100,21800,21800,21800,21800,0
|
||||
20241118,094700,58438100,21800,21800,21800,21800,5
|
||||
20241118,094600,58329100,21800,21800,21800,21800,5
|
||||
20241118,094500,58220100,21650,21700,21700,21650,43
|
||||
20241118,094400,57289050,21750,21750,21750,21750,53
|
||||
20241118,094300,56136300,21750,21750,21750,21750,36
|
||||
20241118,094200,55353300,21750,21650,21750,21650,54
|
||||
20241118,094100,54183200,21700,21750,21750,21700,35
|
||||
20241118,094000,53423450,21750,21700,21750,21700,158
|
||||
20241118,093900,49994800,21700,21700,21700,21700,5
|
||||
20241118,093800,49886300,21650,21650,21650,21650,7
|
||||
20241118,093700,49734750,21650,21650,21650,21650,13
|
||||
20241118,093600,49453300,21650,21650,21650,21650,4
|
||||
20241118,093500,49366700,21650,21650,21650,21650,0
|
||||
20241118,093400,49366700,21650,21700,21700,21650,16
|
||||
20241118,093300,49020050,21700,21700,21700,21700,46
|
||||
20241118,093200,48021850,21750,21750,21750,21750,30
|
||||
20241118,093100,47369350,21700,21700,21700,21700,31
|
||||
20241118,093000,46696650,21700,21700,21700,21700,0
|
||||
20241118,092900,46696650,21700,21700,21700,21700,0
|
||||
20241118,092800,46696650,21700,21700,21700,21700,1
|
||||
20241118,092700,46674950,21700,21700,21700,21700,34
|
||||
20241118,092600,45937150,21750,21750,21750,21750,8
|
||||
20241118,092500,45763150,21750,21750,21750,21750,0
|
||||
20241118,092400,45763150,21750,21750,21750,21750,69
|
||||
20241118,092300,44262400,21750,21750,21750,21750,43
|
||||
20241118,092200,43327150,21800,21800,21800,21800,0
|
||||
20241118,092100,43327150,21800,21800,21800,21800,183
|
||||
20241118,092000,39337750,21700,21700,21700,21700,0
|
||||
20241118,091900,39337750,21700,21700,21700,21700,6
|
||||
20241118,091800,39207550,21800,21800,21800,21800,1
|
||||
20241118,091700,39185750,21600,21600,21600,21600,0
|
||||
20241118,091600,39185750,21600,21750,21750,21600,47
|
||||
20241118,091500,38166950,21750,21750,21750,21750,0
|
||||
20241118,091400,38166950,21750,21750,21750,21750,0
|
||||
20241118,091300,38166950,21750,21750,21750,21750,50
|
||||
20241118,091200,37079450,21800,21750,21800,21600,28
|
||||
20241118,091100,36472150,21800,21800,21800,21800,0
|
||||
20241118,091000,36472150,21800,21800,21800,21800,12
|
||||
20241118,090900,36210550,21800,21750,21800,21750,31
|
||||
20241118,090800,35534800,21550,21550,21550,21550,0
|
||||
20241118,090700,35534800,21550,21550,21550,21550,0
|
||||
20241118,090600,35534800,21550,21550,21550,21550,1
|
||||
20241118,090500,35513250,21800,21550,21800,21550,236
|
||||
20241118,090400,30390050,21600,21750,21750,21600,338
|
||||
20241118,090300,23041250,21800,21800,21800,21800,0
|
||||
20241118,090200,23041250,21800,21600,21800,21500,73
|
||||
20241118,090100,21463150,21550,21550,21550,21550,249
|
||||
20241118,090000,16097200,21600,22500,22500,21600,730
|
||||
|
Reference in New Issue
Block a user