Update 2024-11-18 2710 candle_min
This commit is contained in:
640
063080/min/candle-20241118.csv
Normal file
640
063080/min/candle-20241118.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193800,3276333100,25000,25000,25000,25000,2191
|
||||
20241118,193700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,193600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,193500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,193400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,193300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,193200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,193100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,193000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,192900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,192800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,192700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,192600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,192500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,192400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,192300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,192200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,192100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,192000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,191900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,191800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,191700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,191600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,191500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,191400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,191300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,191200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,191100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,191000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,190900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,190800,3276333100,25000,25000,25000,25000,2191
|
||||
20241118,190700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,190600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,190500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,190400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,190300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,190200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,190100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,190000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,185900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,185800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,185700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,185600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,185500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,185400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,185300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,185200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,185100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,185000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,184900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,184800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,184700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,184600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,184500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,184400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,184300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,184200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,184100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,184000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,183900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,183800,3276333100,25000,25000,25000,25000,2191
|
||||
20241118,183700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,183600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,183500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,183400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,183300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,183200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,183100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,183000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,182900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,182800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,182700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,182600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,182500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,182400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,182300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,182200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,182100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,182000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,181900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,181800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,181700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,181600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,181500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,181400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,181300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,181200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,181100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,181000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,180900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,180800,3276333100,25000,25000,25000,25000,2191
|
||||
20241118,180700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,180600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,180500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,180400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,180300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,180200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,180100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,180000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,175900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,175800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,175700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,175600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,175500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,175400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,175300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,175200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,175100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,175000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,174900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,174800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,174700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,174600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,174500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,174400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,174300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,174200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,174100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,174000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,173900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,173800,3276333100,25000,25000,25000,25000,2191
|
||||
20241118,173700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,173600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,173500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,173400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,173300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,173200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,173100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,173000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,172900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,172800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,172700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,172600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,172500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,172400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,172300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,172200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,172100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,172000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,171900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,171800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,171700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,171600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,171500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,171400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,171300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,171200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,171100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,171000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,170900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,170800,3276333100,25000,25000,25000,25000,2191
|
||||
20241118,170700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,170600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,170500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,170400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,170300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,170200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,170100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,170000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,165900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,165800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,165700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,165600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,165500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,165400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,165300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,165200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,165100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,165000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,164900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,164800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,164700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,164600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,164500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,164400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,164300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,164200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,164100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,164000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,163900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,163800,3276333100,25000,25000,25000,25000,2191
|
||||
20241118,163700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,163600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,163500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,163400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,163300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,163200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,163100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,163000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,162900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,162800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,162700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,162600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,162500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,162400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,162300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,162200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,162100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,162000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,161900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,161800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,161700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,161600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,161500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,161400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,161300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,161200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,161100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,161000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,160900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,160800,3276333100,25000,25000,25000,25000,2191
|
||||
20241118,160700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,160600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,160500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,160400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,160300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,160200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,160100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,160000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,155900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,155800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,155700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,155600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,155500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,155400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,155300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,155200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,155100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,155000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,154900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,154800,3276333100,25000,25000,25000,25000,0
|
||||
20241118,154700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,154600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,154500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,154400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,154300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,154200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,154100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,154000,3276333100,25000,25000,25000,25000,0
|
||||
20241118,153900,3276333100,25000,25000,25000,25000,0
|
||||
20241118,153800,3276333100,25000,25000,25000,25000,2191
|
||||
20241118,153700,3276333100,25000,25000,25000,25000,0
|
||||
20241118,153600,3276333100,25000,25000,25000,25000,0
|
||||
20241118,153500,3276333100,25000,25000,25000,25000,0
|
||||
20241118,153400,3276333100,25000,25000,25000,25000,0
|
||||
20241118,153300,3276333100,25000,25000,25000,25000,0
|
||||
20241118,153200,3276333100,25000,25000,25000,25000,0
|
||||
20241118,153100,3276333100,25000,25000,25000,25000,0
|
||||
20241118,153000,3276333100,25000,25000,25000,25000,2191
|
||||
20241118,152900,3221558100,24850,24850,24850,24850,0
|
||||
20241118,152800,3221558100,24850,24850,24850,24850,0
|
||||
20241118,152700,3221558100,24850,24850,24850,24850,0
|
||||
20241118,152600,3221558100,24850,24850,24850,24850,0
|
||||
20241118,152500,3221558100,24850,24850,24850,24850,0
|
||||
20241118,152400,3221558100,24850,24850,24850,24850,0
|
||||
20241118,152300,3221558100,24850,24850,24850,24850,0
|
||||
20241118,152200,3221558100,24850,24850,24850,24850,0
|
||||
20241118,152100,3221558100,24850,24850,24850,24850,0
|
||||
20241118,152000,3221558100,24850,24850,24850,24850,0
|
||||
20241118,151900,3221558100,24850,24850,24900,24850,416
|
||||
20241118,151800,3211216800,24850,24950,24950,24850,730
|
||||
20241118,151700,3193049850,24900,24900,24950,24850,264
|
||||
20241118,151600,3186474200,24900,24900,24950,24900,499
|
||||
20241118,151500,3174048650,24900,24900,24900,24900,40
|
||||
20241118,151400,3173052650,24950,24850,24950,24850,746
|
||||
20241118,151300,3154477300,24900,24800,24900,24800,538
|
||||
20241118,151200,3141112400,24850,24900,24900,24850,611
|
||||
20241118,151100,3125928500,24900,24850,24900,24850,1201
|
||||
20241118,151000,3096053200,24750,24700,24850,24700,1088
|
||||
20241118,150900,3069057200,24800,24800,24800,24800,5
|
||||
20241118,150800,3068933200,24750,24700,24750,24700,800
|
||||
20241118,150700,3049140650,24700,24750,24750,24700,253
|
||||
20241118,150600,3042891450,24700,24700,24700,24700,23
|
||||
20241118,150500,3042323350,24700,24700,24700,24700,316
|
||||
20241118,150400,3034518150,24650,24750,24750,24650,581
|
||||
20241118,150300,3020171700,24750,24800,24800,24750,50
|
||||
20241118,150200,3018933900,24800,24800,24850,24700,1108
|
||||
20241118,150100,2991491200,24850,24850,24850,24850,26
|
||||
20241118,150000,2990845100,24850,24900,24950,24850,628
|
||||
20241118,145900,2975210050,24900,24950,24950,24900,236
|
||||
20241118,145800,2969327350,25000,24900,25000,24900,258
|
||||
20241118,145700,2962896200,24900,24800,24900,24750,655
|
||||
20241118,145600,2946607800,24750,24800,24800,24750,100
|
||||
20241118,145500,2944131650,24850,24750,24850,24750,239
|
||||
20241118,145400,2938207650,24750,24750,24750,24750,343
|
||||
20241118,145300,2929718400,24800,24800,24800,24800,104
|
||||
20241118,145200,2927139200,24800,24800,24850,24800,67
|
||||
20241118,145100,2925477550,24800,24800,24800,24800,50
|
||||
20241118,145000,2924237550,24800,24800,24800,24800,60
|
||||
20241118,144900,2922749550,24800,24800,24800,24800,168
|
||||
20241118,144800,2918583150,24800,24850,24850,24800,354
|
||||
20241118,144700,2909791250,24850,24900,24900,24850,1114
|
||||
20241118,144600,2882107850,24900,24900,24900,24900,23
|
||||
20241118,144500,2881535150,24900,24950,24950,24900,338
|
||||
20241118,144400,2873118550,24950,24950,24950,24950,184
|
||||
20241118,144300,2868527750,24950,24950,24950,24950,100
|
||||
20241118,144200,2866032750,25000,24950,25000,24950,180
|
||||
20241118,144100,2861535250,24950,24950,24950,24950,6
|
||||
20241118,144000,2861385550,24950,24950,24950,24950,56
|
||||
20241118,143900,2859988350,24950,24950,24950,24950,0
|
||||
20241118,143800,2859988350,24950,25000,25000,24950,143
|
||||
20241118,143700,2856420000,25000,25000,25000,25000,10
|
||||
20241118,143600,2856170000,25000,25100,25100,25000,415
|
||||
20241118,143500,2845784350,25100,25050,25100,25050,14
|
||||
20241118,143400,2845433450,25050,25000,25050,24950,466
|
||||
20241118,143300,2833766150,25000,25000,25050,25000,1501
|
||||
20241118,143200,2796226400,24950,24950,24950,24950,171
|
||||
20241118,143100,2791959950,24950,24950,25000,24950,141
|
||||
20241118,143000,2788441950,24950,24950,25000,24950,176
|
||||
20241118,142900,2784050050,24950,24950,24950,24950,61
|
||||
20241118,142800,2782528100,24950,24850,24950,24850,587
|
||||
20241118,142700,2767910950,24850,24850,24850,24850,0
|
||||
20241118,142600,2767910950,24850,24900,24900,24850,203
|
||||
20241118,142500,2762866250,24850,24850,24850,24850,40
|
||||
20241118,142400,2761872250,24850,24850,24850,24850,10
|
||||
20241118,142300,2761623750,24850,24850,24850,24850,3
|
||||
20241118,142200,2761549200,24850,24850,24850,24850,43
|
||||
20241118,142100,2760480650,24900,24850,24900,24850,21
|
||||
20241118,142000,2759958750,24950,24900,24950,24900,117
|
||||
20241118,141900,2757045100,24900,24900,24900,24900,20
|
||||
20241118,141800,2756547100,24850,24900,24900,24850,75
|
||||
20241118,141700,2754679650,24850,24850,24850,24850,25
|
||||
20241118,141600,2754058400,24850,24800,24850,24800,121
|
||||
20241118,141500,2751056550,24800,24850,24900,24800,35
|
||||
20241118,141400,2750188300,24850,24850,24850,24850,3
|
||||
20241118,141300,2750113750,24850,24850,24850,24850,104
|
||||
20241118,141200,2747529350,24850,24850,24850,24850,6
|
||||
20241118,141100,2747380250,24850,24850,24850,24850,0
|
||||
20241118,141000,2747380250,24850,24850,24850,24850,199
|
||||
20241118,140900,2742435100,24850,24900,24900,24850,23
|
||||
20241118,140800,2741863150,24900,24900,24900,24900,14
|
||||
20241118,140700,2741514550,24900,24900,24900,24900,76
|
||||
20241118,140600,2739622150,24900,24950,24950,24800,1055
|
||||
20241118,140500,2713377500,24950,24950,24950,24950,104
|
||||
20241118,140400,2710782700,24950,24950,24950,24950,79
|
||||
20241118,140300,2708811650,24950,24950,24950,24950,80
|
||||
20241118,140200,2706815650,25000,24950,25000,24950,126
|
||||
20241118,140100,2703670150,24950,25000,25000,24950,519
|
||||
20241118,140000,2690697450,25050,25000,25050,25000,96
|
||||
20241118,135900,2688297400,25000,25050,25100,25000,71
|
||||
20241118,135800,2686518800,25050,25050,25050,25050,17
|
||||
20241118,135700,2686092950,25050,25050,25050,25050,10
|
||||
20241118,135600,2685842450,25050,25050,25050,25050,0
|
||||
20241118,135500,2685842450,25050,25100,25100,25050,141
|
||||
20241118,135400,2682303900,25150,25100,25150,25100,87
|
||||
20241118,135300,2680117500,25050,25100,25100,25050,94
|
||||
20241118,135200,2677760800,25000,25000,25000,25000,0
|
||||
20241118,135100,2677760800,25000,25000,25000,25000,53
|
||||
20241118,135000,2676435800,25000,25050,25050,25000,179
|
||||
20241118,134900,2671957400,25050,24950,25050,24950,343
|
||||
20241118,134800,2663387400,25000,25050,25050,25000,302
|
||||
20241118,134700,2655834300,25050,25050,25050,25050,54
|
||||
20241118,134600,2654481600,25050,25050,25050,25050,14
|
||||
20241118,134500,2654130900,25050,25100,25100,25050,58
|
||||
20241118,134400,2652677900,25000,25050,25100,25000,443
|
||||
20241118,134300,2641584300,25000,25000,25000,25000,65
|
||||
20241118,134200,2639959300,25050,25100,25100,25050,330
|
||||
20241118,134100,2631685300,25100,25100,25100,25050,139
|
||||
20241118,134000,2628199200,25050,25150,25150,25050,1179
|
||||
20241118,133900,2598575500,25150,25050,25150,25050,1333
|
||||
20241118,133800,2565108650,25050,25050,25100,25050,153
|
||||
20241118,133700,2561275500,25050,25000,25050,25000,64
|
||||
20241118,133600,2559675450,24950,24950,25000,24950,293
|
||||
20241118,133500,2552355950,25000,25050,25050,25000,148
|
||||
20241118,133400,2548653450,25050,24950,25050,24950,164
|
||||
20241118,133300,2544550600,25000,24950,25000,24900,356
|
||||
20241118,133200,2535656200,24950,24900,24950,24900,226
|
||||
20241118,133100,2530017550,24950,24950,24950,24950,181
|
||||
20241118,133000,2525501600,24900,24900,24900,24900,161
|
||||
20241118,132900,2521492700,24950,24950,24950,24950,3
|
||||
20241118,132800,2521417850,25000,25000,25000,25000,0
|
||||
20241118,132700,2521417850,25000,24850,25000,24850,786
|
||||
20241118,132600,2501842700,24850,24850,24850,24850,1
|
||||
20241118,132500,2501817850,24850,24850,24850,24800,50
|
||||
20241118,132400,2500575400,24750,24750,24800,24750,463
|
||||
20241118,132300,2489113200,24750,24750,24750,24750,34
|
||||
20241118,132200,2488271700,24700,24700,24700,24700,110
|
||||
20241118,132100,2485554700,24650,24650,24650,24650,100
|
||||
20241118,132000,2483089700,24650,24650,24650,24650,100
|
||||
20241118,131900,2480624700,24650,24750,24750,24650,214
|
||||
20241118,131800,2475339550,24650,24650,24650,24650,126
|
||||
20241118,131700,2472233650,24700,24700,24700,24700,137
|
||||
20241118,131600,2468849750,24700,24700,24700,24700,1
|
||||
20241118,131500,2468825050,24750,24750,24750,24750,238
|
||||
20241118,131400,2462934550,24750,24750,24750,24750,0
|
||||
20241118,131300,2462934550,24750,24750,24750,24750,34
|
||||
20241118,131200,2462093050,24800,24800,24800,24800,0
|
||||
20241118,131100,2462093050,24800,24800,24800,24800,11
|
||||
20241118,131000,2461820250,24800,24850,24850,24800,786
|
||||
20241118,130900,2442327150,24850,24900,24900,24850,825
|
||||
20241118,130800,2421819700,24900,24900,24900,24900,21
|
||||
20241118,130700,2421296800,24950,24800,24950,24800,339
|
||||
20241118,130600,2412869700,24800,24800,24800,24800,14
|
||||
20241118,130500,2412522500,24850,24900,24900,24850,18
|
||||
20241118,130400,2412075150,24850,24900,24900,24850,52
|
||||
20241118,130300,2410780400,24950,24900,24950,24900,270
|
||||
20241118,130200,2404053150,24900,25000,25000,24900,227
|
||||
20241118,130100,2398399500,24900,24950,25000,24900,802
|
||||
20241118,130000,2378382350,24950,24950,25050,24950,2126
|
||||
20241118,125900,2325250950,24950,24850,24950,24850,409
|
||||
20241118,125800,2315071750,24850,24850,24850,24850,50
|
||||
20241118,125700,2313829250,24900,24900,24900,24900,29
|
||||
20241118,125600,2313107150,24900,24750,24950,24750,792
|
||||
20241118,125500,2293418750,24750,24700,24750,24700,115
|
||||
20241118,125400,2290573000,24800,24650,24800,24650,500
|
||||
20241118,125300,2278212050,24600,24650,24650,24600,151
|
||||
20241118,125200,2274489950,24650,24700,24700,24650,59
|
||||
20241118,125100,2273035550,24650,24650,24650,24650,1
|
||||
20241118,125000,2273010900,24650,24650,24650,24650,110
|
||||
20241118,124900,2270299400,24650,24650,24650,24650,61
|
||||
20241118,124800,2268795750,24700,24750,24750,24700,103
|
||||
20241118,124700,2266251500,24750,24750,24750,24750,0
|
||||
20241118,124600,2266251500,24750,24700,24800,24700,259
|
||||
20241118,124500,2259840700,24800,24700,24800,24700,105
|
||||
20241118,124400,2257247100,24700,24750,24750,24650,826
|
||||
20241118,124300,2236842550,24700,24550,24750,24500,1171
|
||||
20241118,124200,2207912550,24600,24600,24600,24600,186
|
||||
20241118,124100,2203336950,24500,24500,24550,24500,102
|
||||
20241118,124000,2200834350,24550,24550,24550,24550,183
|
||||
20241118,123900,2196341700,24550,24550,24550,24550,227
|
||||
20241118,123800,2190768850,24550,24600,24600,24550,114
|
||||
20241118,123700,2187968700,24500,24600,24600,24500,446
|
||||
20241118,123600,2177018750,24600,24600,24600,24600,0
|
||||
20241118,123500,2177018750,24600,24600,24600,24600,50
|
||||
20241118,123400,2175788750,24600,24600,24600,24600,165
|
||||
20241118,123300,2171729750,24600,24550,24600,24550,337
|
||||
20241118,123200,2163439650,24550,24550,24600,24550,703
|
||||
20241118,123100,2146179150,24600,24650,24650,24600,719
|
||||
20241118,123000,2128486500,24650,24650,24650,24650,57
|
||||
20241118,122900,2127081450,24700,24750,24750,24700,33
|
||||
20241118,122800,2126266200,24700,24700,24700,24700,200
|
||||
20241118,122700,2121326200,24700,24750,24750,24700,12
|
||||
20241118,122600,2121029450,24750,24750,24750,24750,498
|
||||
20241118,122500,2108703950,24750,24750,24750,24750,1
|
||||
20241118,122400,2108679200,24750,24800,24800,24750,46
|
||||
20241118,122300,2107540550,24750,24750,24750,24700,688
|
||||
20241118,122200,2090519200,24750,24700,24750,24700,587
|
||||
20241118,122100,2075991200,24700,24900,24900,24700,3488
|
||||
20241118,122000,1989435500,24900,24900,24900,24850,480
|
||||
20241118,121900,1977502400,24900,24800,24950,24800,1026
|
||||
20241118,121800,1951969950,24800,24700,24900,24700,3805
|
||||
20241118,121700,1857559950,24650,24700,24700,24650,375
|
||||
20241118,121600,1848313950,24700,24700,24700,24700,58
|
||||
20241118,121500,1846881350,24700,24700,24700,24700,10
|
||||
20241118,121400,1846634350,24700,24700,24700,24700,53
|
||||
20241118,121300,1845325250,24700,24700,24700,24700,27
|
||||
20241118,121200,1844658350,24650,24650,24650,24650,585
|
||||
20241118,121100,1830238100,24650,24700,24700,24650,4
|
||||
20241118,121000,1830139350,24650,24700,24700,24650,5
|
||||
20241118,120900,1830016050,24700,24600,24700,24600,255
|
||||
20241118,120800,1823736400,24550,24550,24550,24550,1
|
||||
20241118,120700,1823711850,24600,24600,24600,24600,0
|
||||
20241118,120600,1823711850,24600,24600,24600,24600,1
|
||||
20241118,120500,1823687250,24550,24550,24550,24550,7
|
||||
20241118,120400,1823515400,24550,24550,24550,24550,354
|
||||
20241118,120300,1814824700,24600,24600,24600,24600,120
|
||||
20241118,120200,1811872700,24550,24550,24550,24550,0
|
||||
20241118,120100,1811872700,24550,24550,24550,24550,33
|
||||
20241118,120000,1811062550,24550,24550,24550,24550,164
|
||||
20241118,115900,1807036350,24550,24550,24550,24550,188
|
||||
20241118,115800,1802420950,24600,24600,24600,24600,30
|
||||
20241118,115700,1801682950,24600,24700,24700,24600,270
|
||||
20241118,115600,1795032600,24700,24700,24700,24650,106
|
||||
20241118,115500,1792414650,24650,24650,24650,24650,140
|
||||
20241118,115400,1788963650,24650,24650,24650,24650,58
|
||||
20241118,115300,1787533950,24650,24650,24650,24650,33
|
||||
20241118,115200,1786720500,24650,24650,24650,24650,40
|
||||
20241118,115100,1785734500,24650,24650,24650,24650,10
|
||||
20241118,115000,1785488000,24650,24650,24650,24650,3
|
||||
20241118,114900,1785414050,24550,24550,24550,24550,73
|
||||
20241118,114800,1783621900,24550,24550,24550,24550,0
|
||||
20241118,114700,1783621900,24550,24550,24550,24550,100
|
||||
20241118,114600,1781166900,24500,24500,24500,24500,60
|
||||
20241118,114500,1779696900,24550,24550,24550,24550,0
|
||||
20241118,114400,1779696900,24550,24550,24550,24550,40
|
||||
20241118,114300,1778714900,24600,24600,24600,24600,0
|
||||
20241118,114200,1778714900,24600,24550,24600,24500,406
|
||||
20241118,114100,1768763100,24550,24550,24550,24550,0
|
||||
20241118,114000,1768763100,24550,24550,24550,24550,110
|
||||
20241118,113900,1766062600,24550,24550,24550,24550,0
|
||||
20241118,113800,1766062600,24550,24600,24600,24550,128
|
||||
20241118,113700,1762916150,24600,24600,24600,24600,10
|
||||
20241118,113600,1762670150,24600,24600,24600,24600,0
|
||||
20241118,113500,1762670150,24600,24600,24600,24600,77
|
||||
20241118,113400,1760775950,24550,24550,24550,24550,0
|
||||
20241118,113300,1760775950,24550,24550,24550,24550,9
|
||||
20241118,113200,1760555000,24550,24550,24550,24550,1
|
||||
20241118,113100,1760530450,24550,24550,24550,24550,140
|
||||
20241118,113000,1757093450,24500,24550,24550,24500,192
|
||||
20241118,112900,1752389400,24550,24550,24550,24550,148
|
||||
20241118,112800,1748756000,24550,24550,24550,24550,119
|
||||
20241118,112700,1745834550,24550,24600,24600,24550,871
|
||||
20241118,112600,1724425950,24600,24700,24700,24600,19
|
||||
20241118,112500,1723958150,24600,24600,24600,24600,0
|
||||
20241118,112400,1723958150,24600,24600,24600,24600,0
|
||||
20241118,112300,1723958150,24600,24650,24650,24600,102
|
||||
20241118,112200,1721443950,24650,24650,24650,24650,198
|
||||
20241118,112100,1716563250,24650,24650,24650,24650,55
|
||||
20241118,112000,1715207500,24650,24650,24650,24650,9
|
||||
20241118,111900,1714985650,24700,24650,24700,24650,2
|
||||
20241118,111800,1714936300,24700,24650,24700,24650,128
|
||||
20241118,111700,1711774900,24650,24650,24650,24650,10
|
||||
20241118,111600,1711528400,24650,24650,24700,24650,161
|
||||
20241118,111500,1707554800,24650,24650,24650,24650,90
|
||||
20241118,111400,1705336300,24650,24700,24700,24650,110
|
||||
20241118,111300,1702624300,24700,24700,24700,24700,74
|
||||
20241118,111200,1700796500,24700,24850,24850,24700,862
|
||||
20241118,111100,1679440950,24800,24750,24800,24750,348
|
||||
20241118,111000,1670814150,24750,24750,24750,24750,50
|
||||
20241118,110900,1669576650,24750,24750,24750,24750,180
|
||||
20241118,110800,1665121650,24800,24700,24800,24700,161
|
||||
20241118,110700,1661137700,24700,24700,24700,24700,196
|
||||
20241118,110600,1656296500,24650,24650,24650,24600,504
|
||||
20241118,110500,1643873050,24700,24600,24700,24600,230
|
||||
20241118,110400,1638192350,24700,24700,24700,24700,2
|
||||
20241118,110300,1638142950,24650,24650,24650,24650,305
|
||||
20241118,110200,1630624700,24700,24700,24700,24700,0
|
||||
20241118,110100,1630624700,24700,24650,24700,24600,593
|
||||
20241118,110000,1616013700,24700,24750,24750,24700,180
|
||||
20241118,105900,1611567600,24700,24700,24700,24700,87
|
||||
20241118,105800,1609418700,24700,24750,24750,24650,1128
|
||||
20241118,105700,1581528000,24800,24750,24850,24750,748
|
||||
20241118,105600,1562967550,24750,24700,24750,24700,146
|
||||
20241118,105500,1559354100,24700,24650,24700,24650,301
|
||||
20241118,105400,1551924250,24700,24700,24700,24700,322
|
||||
20241118,105300,1543970850,24650,24600,24650,24600,852
|
||||
20241118,105200,1522996700,24600,24500,24600,24500,143
|
||||
20241118,105100,1519486250,24600,24550,24600,24550,40
|
||||
20241118,105000,1518504200,24550,24450,24550,24450,21
|
||||
20241118,104900,1517990350,24450,24500,24500,24450,102
|
||||
20241118,104800,1515491450,24450,24400,24450,24400,254
|
||||
20241118,104700,1509282500,24450,24450,24500,24450,182
|
||||
20241118,104600,1504832300,24450,24400,24450,24400,371
|
||||
20241118,104500,1495761400,24350,24400,24400,24350,690
|
||||
20241118,104400,1478947900,24450,24400,24450,24400,360
|
||||
20241118,104300,1470151000,24450,24450,24500,24450,278
|
||||
20241118,104200,1463353850,24450,24500,24500,24450,148
|
||||
20241118,104100,1459733050,24500,24500,24500,24500,146
|
||||
20241118,104000,1456156050,24550,24550,24550,24550,216
|
||||
20241118,103900,1450853250,24550,24550,24550,24550,0
|
||||
20241118,103800,1450853250,24550,24550,24550,24550,4
|
||||
20241118,103700,1450755050,24550,24550,24550,24550,45
|
||||
20241118,103600,1449650300,24550,24550,24550,24550,1
|
||||
20241118,103500,1449625750,24500,24600,24600,24500,348
|
||||
20241118,103400,1441092550,24550,24550,24550,24550,383
|
||||
20241118,103300,1431689900,24550,24550,24550,24550,0
|
||||
20241118,103200,1431689900,24550,24550,24550,24550,5
|
||||
20241118,103100,1431567150,24550,24550,24550,24550,40
|
||||
20241118,103000,1430585150,24550,24550,24550,24550,40
|
||||
20241118,102900,1429603150,24550,24550,24550,24550,62
|
||||
20241118,102800,1428081050,24450,24400,24500,24400,1053
|
||||
20241118,102700,1402337750,24400,24450,24450,24400,1100
|
||||
20241118,102600,1375448300,24500,24550,24550,24400,616
|
||||
20241118,102500,1360404500,24450,24550,24550,24450,294
|
||||
20241118,102400,1353196900,24550,24600,24600,24550,140
|
||||
20241118,102300,1349753000,24650,24500,24650,24500,489
|
||||
20241118,102200,1337728500,24500,24500,24500,24500,1
|
||||
20241118,102100,1337704000,24550,24550,24550,24550,24
|
||||
20241118,102000,1337114800,24550,24400,24550,24400,373
|
||||
20241118,101900,1327967950,24450,24500,24500,24400,261
|
||||
20241118,101800,1321586950,24500,24500,24550,24500,57
|
||||
20241118,101700,1320190350,24500,24500,24500,24500,181
|
||||
20241118,101600,1315755850,24550,24500,24550,24500,99
|
||||
20241118,101500,1313327100,24450,24450,24450,24450,60
|
||||
20241118,101400,1311860100,24500,24500,24500,24500,1
|
||||
20241118,101300,1311835600,24350,24350,24350,24350,0
|
||||
20241118,101200,1311835600,24350,24350,24350,24350,50
|
||||
20241118,101100,1310618100,24350,24400,24400,24350,606
|
||||
20241118,101000,1295832700,24450,24450,24550,24450,502
|
||||
20241118,100900,1283552800,24550,24550,24550,24550,52
|
||||
20241118,100800,1282276200,24600,24600,24600,24600,63
|
||||
20241118,100700,1280726400,24550,24550,24550,24550,376
|
||||
20241118,100600,1271495600,24600,24550,24600,24500,766
|
||||
20241118,100500,1252703000,24500,24450,24500,24450,34
|
||||
20241118,100400,1251870100,24500,24450,24500,24450,6
|
||||
20241118,100300,1251723150,24500,24450,24500,24450,262
|
||||
20241118,100200,1245315150,24400,24400,24450,24350,55
|
||||
20241118,100100,1243971250,24400,24400,24400,24350,79
|
||||
20241118,100000,1242043950,24350,24400,24400,24350,11
|
||||
20241118,095900,1241775700,24400,24350,24400,24350,458
|
||||
20241118,095800,1230608050,24350,24350,24350,24350,10
|
||||
20241118,095700,1230364550,24350,24350,24350,24350,88
|
||||
20241118,095600,1228221750,24350,24450,24450,24350,233
|
||||
20241118,095500,1222544850,24450,24400,24450,24350,115
|
||||
20241118,095400,1219734850,24450,24500,24500,24450,1220
|
||||
20241118,095300,1189890100,24500,24500,24500,24500,0
|
||||
20241118,095200,1189890100,24500,24450,24500,24450,202
|
||||
20241118,095100,1184944850,24450,24450,24450,24450,139
|
||||
20241118,095000,1181546300,24450,24500,24500,24450,615
|
||||
20241118,094900,1166479950,24550,24500,24550,24500,427
|
||||
20241118,094800,1156004350,24500,24550,24550,24500,623
|
||||
20241118,094700,1140731200,24550,24550,24550,24500,127
|
||||
20241118,094600,1137613800,24550,24500,24600,24500,384
|
||||
20241118,094500,1128181850,24600,24400,24600,24400,328
|
||||
20241118,094400,1120158200,24400,24450,24450,24400,1007
|
||||
20241118,094300,1095537350,24450,24450,24450,24450,351
|
||||
20241118,094200,1086955400,24450,24300,24450,24300,399
|
||||
20241118,094100,1077243250,24300,24200,24300,24200,75
|
||||
20241118,094000,1075426450,24200,24200,24200,24200,122
|
||||
20241118,093900,1072474050,24200,24200,24200,24200,10
|
||||
20241118,093800,1072232050,24200,24200,24200,24200,2
|
||||
20241118,093700,1072183650,24250,24200,24250,24200,333
|
||||
20241118,093600,1064122800,24200,24200,24200,24200,65
|
||||
20241118,093500,1062549800,24150,24150,24150,24150,15
|
||||
20241118,093400,1062187550,24200,24150,24250,24150,252
|
||||
20241118,093300,1056089450,24200,24300,24300,24200,774
|
||||
20241118,093200,1037352650,24300,24250,24300,24250,41
|
||||
20241118,093100,1036358250,24250,24150,24250,24150,182
|
||||
20241118,093000,1031949700,24150,24200,24200,24150,380
|
||||
20241118,092900,1022764050,24200,24200,24200,24200,87
|
||||
20241118,092800,1020658650,24200,24200,24250,24200,161
|
||||
20241118,092700,1016760950,24200,24150,24200,24150,52
|
||||
20241118,092600,1015503600,24150,24150,24150,24100,310
|
||||
20241118,092500,1008021150,24150,24250,24250,24150,1453
|
||||
20241118,092400,972881200,24250,24250,24250,24250,429
|
||||
20241118,092300,962477950,24200,24200,24200,24200,10
|
||||
20241118,092200,962235950,24200,24200,24200,24200,184
|
||||
20241118,092100,957783150,24200,24400,24400,24200,1560
|
||||
20241118,092000,919966450,24400,24450,24450,24350,851
|
||||
20241118,091900,899210550,24450,24350,24450,24350,473
|
||||
20241118,091800,887672950,24350,24200,24350,24150,1471
|
||||
20241118,091700,851974450,24150,24150,24150,24150,1
|
||||
20241118,091600,851950300,24150,24100,24150,24100,388
|
||||
20241118,091500,842589550,24100,24100,24100,24050,512
|
||||
20241118,091400,830260900,24050,24100,24100,24050,757
|
||||
20241118,091300,812017750,24200,24150,24200,24100,514
|
||||
20241118,091200,799601700,24200,24250,24250,24150,402
|
||||
20241118,091100,789862700,24200,24150,24200,24150,695
|
||||
20241118,091000,773063500,24150,24150,24150,24100,24
|
||||
20241118,090900,772484600,24100,24150,24150,24100,612
|
||||
20241118,090800,757726500,24150,24150,24150,24100,89
|
||||
20241118,090700,755577200,24050,24100,24150,24050,740
|
||||
20241118,090600,737746200,24100,24050,24100,24000,603
|
||||
20241118,090500,723272600,24000,24050,24150,24000,489
|
||||
20241118,090400,711520500,24050,24200,24250,24000,2974
|
||||
20241118,090300,639788250,24200,24100,24300,24050,798
|
||||
20241118,090200,620486950,24050,24000,24400,23700,2701
|
||||
20241118,090100,555886250,24050,24400,24450,23800,6184
|
||||
20241118,090000,406446400,24450,25350,25900,24450,16055
|
||||
|
Reference in New Issue
Block a user