Update 2024-11-20 2713 candle_min
This commit is contained in:
587
005610/min/candle-20241120.csv
Normal file
587
005610/min/candle-20241120.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184500,245478150,47000,47000,47000,47000,76
|
||||
20241120,184400,245478150,47000,47000,47000,47000,0
|
||||
20241120,184300,245478150,47000,47000,47000,47000,0
|
||||
20241120,184200,245478150,47000,47000,47000,47000,0
|
||||
20241120,184100,245478150,47000,47000,47000,47000,0
|
||||
20241120,184000,245478150,47000,47000,47000,47000,0
|
||||
20241120,183900,245478150,47000,47000,47000,47000,0
|
||||
20241120,183800,245478150,47000,47000,47000,47000,0
|
||||
20241120,183700,245478150,47000,47000,47000,47000,0
|
||||
20241120,183600,245478150,47000,47000,47000,47000,0
|
||||
20241120,183500,245478150,47000,47000,47000,47000,0
|
||||
20241120,183400,245478150,47000,47000,47000,47000,0
|
||||
20241120,183300,245478150,47000,47000,47000,47000,0
|
||||
20241120,183200,245478150,47000,47000,47000,47000,0
|
||||
20241120,183100,245478150,47000,47000,47000,47000,0
|
||||
20241120,183000,245478150,47000,47000,47000,47000,0
|
||||
20241120,182900,245478150,47000,47000,47000,47000,0
|
||||
20241120,182800,245478150,47000,47000,47000,47000,0
|
||||
20241120,182700,245478150,47000,47000,47000,47000,0
|
||||
20241120,182600,245478150,47000,47000,47000,47000,0
|
||||
20241120,182500,245478150,47000,47000,47000,47000,0
|
||||
20241120,182400,245478150,47000,47000,47000,47000,0
|
||||
20241120,182300,245478150,47000,47000,47000,47000,0
|
||||
20241120,182200,245478150,47000,47000,47000,47000,0
|
||||
20241120,182100,245478150,47000,47000,47000,47000,0
|
||||
20241120,182000,245478150,47000,47000,47000,47000,0
|
||||
20241120,181900,245478150,47000,47000,47000,47000,0
|
||||
20241120,181800,245478150,47000,47000,47000,47000,0
|
||||
20241120,181700,245478150,47000,47000,47000,47000,0
|
||||
20241120,181600,245478150,47000,47000,47000,47000,0
|
||||
20241120,181500,245478150,47000,47000,47000,47000,76
|
||||
20241120,181400,245478150,47000,47000,47000,47000,0
|
||||
20241120,181300,245478150,47000,47000,47000,47000,0
|
||||
20241120,181200,245478150,47000,47000,47000,47000,0
|
||||
20241120,181100,245478150,47000,47000,47000,47000,0
|
||||
20241120,181000,245478150,47000,47000,47000,47000,0
|
||||
20241120,180900,245478150,47000,47000,47000,47000,0
|
||||
20241120,180800,245478150,47000,47000,47000,47000,0
|
||||
20241120,180700,245478150,47000,47000,47000,47000,0
|
||||
20241120,180600,245478150,47000,47000,47000,47000,0
|
||||
20241120,180500,245478150,47000,47000,47000,47000,0
|
||||
20241120,180400,245478150,47000,47000,47000,47000,0
|
||||
20241120,180300,245478150,47000,47000,47000,47000,0
|
||||
20241120,180200,245478150,47000,47000,47000,47000,0
|
||||
20241120,180100,245478150,47000,47000,47000,47000,0
|
||||
20241120,180000,245478150,47000,47000,47000,47000,0
|
||||
20241120,175900,245478150,47000,47000,47000,47000,0
|
||||
20241120,175800,245478150,47000,47000,47000,47000,0
|
||||
20241120,175700,245478150,47000,47000,47000,47000,0
|
||||
20241120,175600,245478150,47000,47000,47000,47000,0
|
||||
20241120,175500,245478150,47000,47000,47000,47000,0
|
||||
20241120,175400,245478150,47000,47000,47000,47000,0
|
||||
20241120,175300,245478150,47000,47000,47000,47000,0
|
||||
20241120,175200,245478150,47000,47000,47000,47000,0
|
||||
20241120,175100,245478150,47000,47000,47000,47000,0
|
||||
20241120,175000,245478150,47000,47000,47000,47000,0
|
||||
20241120,174900,245478150,47000,47000,47000,47000,0
|
||||
20241120,174800,245478150,47000,47000,47000,47000,0
|
||||
20241120,174700,245478150,47000,47000,47000,47000,0
|
||||
20241120,174600,245478150,47000,47000,47000,47000,0
|
||||
20241120,174500,245478150,47000,47000,47000,47000,76
|
||||
20241120,174400,245478150,47000,47000,47000,47000,0
|
||||
20241120,174300,245478150,47000,47000,47000,47000,0
|
||||
20241120,174200,245478150,47000,47000,47000,47000,0
|
||||
20241120,174100,245478150,47000,47000,47000,47000,0
|
||||
20241120,174000,245478150,47000,47000,47000,47000,0
|
||||
20241120,173900,245478150,47000,47000,47000,47000,0
|
||||
20241120,173800,245478150,47000,47000,47000,47000,0
|
||||
20241120,173700,245478150,47000,47000,47000,47000,0
|
||||
20241120,173600,245478150,47000,47000,47000,47000,0
|
||||
20241120,173500,245478150,47000,47000,47000,47000,0
|
||||
20241120,173400,245478150,47000,47000,47000,47000,0
|
||||
20241120,173300,245478150,47000,47000,47000,47000,0
|
||||
20241120,173200,245478150,47000,47000,47000,47000,0
|
||||
20241120,173100,245478150,47000,47000,47000,47000,0
|
||||
20241120,173000,245478150,47000,47000,47000,47000,0
|
||||
20241120,172900,245478150,47000,47000,47000,47000,0
|
||||
20241120,172800,245478150,47000,47000,47000,47000,0
|
||||
20241120,172700,245478150,47000,47000,47000,47000,0
|
||||
20241120,172600,245478150,47000,47000,47000,47000,0
|
||||
20241120,172500,245478150,47000,47000,47000,47000,0
|
||||
20241120,172400,245478150,47000,47000,47000,47000,0
|
||||
20241120,172300,245478150,47000,47000,47000,47000,0
|
||||
20241120,172200,245478150,47000,47000,47000,47000,0
|
||||
20241120,172100,245478150,47000,47000,47000,47000,0
|
||||
20241120,172000,245478150,47000,47000,47000,47000,0
|
||||
20241120,171900,245478150,47000,47000,47000,47000,0
|
||||
20241120,171800,245478150,47000,47000,47000,47000,0
|
||||
20241120,171700,245478150,47000,47000,47000,47000,0
|
||||
20241120,171600,245478150,47000,47000,47000,47000,0
|
||||
20241120,171500,245478150,47000,47000,47000,47000,76
|
||||
20241120,171400,245478150,47000,47000,47000,47000,0
|
||||
20241120,171300,245478150,47000,47000,47000,47000,0
|
||||
20241120,171200,245478150,47000,47000,47000,47000,0
|
||||
20241120,171100,245478150,47000,47000,47000,47000,0
|
||||
20241120,171000,245478150,47000,47000,47000,47000,0
|
||||
20241120,170900,245478150,47000,47000,47000,47000,0
|
||||
20241120,170800,245478150,47000,47000,47000,47000,0
|
||||
20241120,170700,245478150,47000,47000,47000,47000,0
|
||||
20241120,170600,245478150,47000,47000,47000,47000,0
|
||||
20241120,170500,245478150,47000,47000,47000,47000,0
|
||||
20241120,170400,245478150,47000,47000,47000,47000,0
|
||||
20241120,170300,245478150,47000,47000,47000,47000,0
|
||||
20241120,170200,245478150,47000,47000,47000,47000,0
|
||||
20241120,170100,245478150,47000,47000,47000,47000,0
|
||||
20241120,170000,245478150,47000,47000,47000,47000,0
|
||||
20241120,165900,245478150,47000,47000,47000,47000,0
|
||||
20241120,165800,245478150,47000,47000,47000,47000,0
|
||||
20241120,165700,245478150,47000,47000,47000,47000,0
|
||||
20241120,165600,245478150,47000,47000,47000,47000,0
|
||||
20241120,165500,245478150,47000,47000,47000,47000,0
|
||||
20241120,165400,245478150,47000,47000,47000,47000,0
|
||||
20241120,165300,245478150,47000,47000,47000,47000,0
|
||||
20241120,165200,245478150,47000,47000,47000,47000,0
|
||||
20241120,165100,245478150,47000,47000,47000,47000,0
|
||||
20241120,165000,245478150,47000,47000,47000,47000,0
|
||||
20241120,164900,245478150,47000,47000,47000,47000,0
|
||||
20241120,164800,245478150,47000,47000,47000,47000,0
|
||||
20241120,164700,245478150,47000,47000,47000,47000,0
|
||||
20241120,164600,245478150,47000,47000,47000,47000,0
|
||||
20241120,164500,245478150,47000,47000,47000,47000,76
|
||||
20241120,164400,245478150,47000,47000,47000,47000,0
|
||||
20241120,164300,245478150,47000,47000,47000,47000,0
|
||||
20241120,164200,245478150,47000,47000,47000,47000,0
|
||||
20241120,164100,245478150,47000,47000,47000,47000,0
|
||||
20241120,164000,245478150,47000,47000,47000,47000,0
|
||||
20241120,163900,245478150,47000,47000,47000,47000,0
|
||||
20241120,163800,245478150,47000,47000,47000,47000,0
|
||||
20241120,163700,245478150,47000,47000,47000,47000,0
|
||||
20241120,163600,245478150,47000,47000,47000,47000,0
|
||||
20241120,163500,245478150,47000,47000,47000,47000,0
|
||||
20241120,163400,245478150,47000,47000,47000,47000,0
|
||||
20241120,163300,245478150,47000,47000,47000,47000,0
|
||||
20241120,163200,245478150,47000,47000,47000,47000,0
|
||||
20241120,163100,245478150,47000,47000,47000,47000,0
|
||||
20241120,163000,245478150,47000,47000,47000,47000,0
|
||||
20241120,162900,245478150,47000,47000,47000,47000,0
|
||||
20241120,162800,245478150,47000,47000,47000,47000,0
|
||||
20241120,162700,245478150,47000,47000,47000,47000,0
|
||||
20241120,162600,245478150,47000,47000,47000,47000,0
|
||||
20241120,162500,245478150,47000,47000,47000,47000,0
|
||||
20241120,162400,245478150,47000,47000,47000,47000,0
|
||||
20241120,162300,245478150,47000,47000,47000,47000,0
|
||||
20241120,162200,245478150,47000,47000,47000,47000,0
|
||||
20241120,162100,245478150,47000,47000,47000,47000,0
|
||||
20241120,162000,245478150,47000,47000,47000,47000,0
|
||||
20241120,161900,245478150,47000,47000,47000,47000,0
|
||||
20241120,161800,245478150,47000,47000,47000,47000,0
|
||||
20241120,161700,245478150,47000,47000,47000,47000,0
|
||||
20241120,161600,245478150,47000,47000,47000,47000,0
|
||||
20241120,161500,245478150,47000,47000,47000,47000,76
|
||||
20241120,161400,245478150,47000,47000,47000,47000,0
|
||||
20241120,161300,245478150,47000,47000,47000,47000,0
|
||||
20241120,161200,245478150,47000,47000,47000,47000,0
|
||||
20241120,161100,245478150,47000,47000,47000,47000,0
|
||||
20241120,161000,245478150,47000,47000,47000,47000,0
|
||||
20241120,160900,245478150,47000,47000,47000,47000,0
|
||||
20241120,160800,245478150,47000,47000,47000,47000,0
|
||||
20241120,160700,245478150,47000,47000,47000,47000,0
|
||||
20241120,160600,245478150,47000,47000,47000,47000,0
|
||||
20241120,160500,245478150,47000,47000,47000,47000,0
|
||||
20241120,160400,245478150,47000,47000,47000,47000,0
|
||||
20241120,160300,245478150,47000,47000,47000,47000,0
|
||||
20241120,160200,245478150,47000,47000,47000,47000,0
|
||||
20241120,160100,245478150,47000,47000,47000,47000,0
|
||||
20241120,160000,245478150,47000,47000,47000,47000,0
|
||||
20241120,155900,245478150,47000,47000,47000,47000,0
|
||||
20241120,155800,245478150,47000,47000,47000,47000,0
|
||||
20241120,155700,245478150,47000,47000,47000,47000,0
|
||||
20241120,155600,245478150,47000,47000,47000,47000,0
|
||||
20241120,155500,245478150,47000,47000,47000,47000,0
|
||||
20241120,155400,245478150,47000,47000,47000,47000,0
|
||||
20241120,155300,245478150,47000,47000,47000,47000,0
|
||||
20241120,155200,245478150,47000,47000,47000,47000,0
|
||||
20241120,155100,245478150,47000,47000,47000,47000,0
|
||||
20241120,155000,245478150,47000,47000,47000,47000,0
|
||||
20241120,154900,245478150,47000,47000,47000,47000,0
|
||||
20241120,154800,245478150,47000,47000,47000,47000,0
|
||||
20241120,154700,245478150,47000,47000,47000,47000,0
|
||||
20241120,154600,245478150,47000,47000,47000,47000,0
|
||||
20241120,154500,245478150,47000,47000,47000,47000,76
|
||||
20241120,154400,245478150,47000,47000,47000,47000,0
|
||||
20241120,154300,245478150,47000,47000,47000,47000,0
|
||||
20241120,154200,245478150,47000,47000,47000,47000,0
|
||||
20241120,154100,245478150,47000,47000,47000,47000,0
|
||||
20241120,154000,245478150,47000,47000,47000,47000,0
|
||||
20241120,153900,245478150,47000,47000,47000,47000,0
|
||||
20241120,153800,245478150,47000,47000,47000,47000,0
|
||||
20241120,153700,245478150,47000,47000,47000,47000,0
|
||||
20241120,153600,245478150,47000,47000,47000,47000,0
|
||||
20241120,153500,245478150,47000,47000,47000,47000,0
|
||||
20241120,153400,245478150,47000,47000,47000,47000,0
|
||||
20241120,153300,245478150,47000,47000,47000,47000,0
|
||||
20241120,153200,245478150,47000,47000,47000,47000,0
|
||||
20241120,153100,245478150,47000,47000,47000,47000,0
|
||||
20241120,153000,245478150,47000,47000,47000,47000,76
|
||||
20241120,152900,241906150,46800,46800,46800,46800,0
|
||||
20241120,152800,241906150,46800,46800,46800,46800,0
|
||||
20241120,152700,241906150,46800,46800,46800,46800,0
|
||||
20241120,152600,241906150,46800,46800,46800,46800,0
|
||||
20241120,152500,241906150,46800,46800,46800,46800,0
|
||||
20241120,152400,241906150,46800,46800,46800,46800,0
|
||||
20241120,152300,241906150,46800,46800,46800,46800,0
|
||||
20241120,152200,241906150,46800,46800,46800,46800,0
|
||||
20241120,152100,241906150,46800,46800,46800,46800,0
|
||||
20241120,152000,241906150,46800,46800,46800,46800,0
|
||||
20241120,151900,241906150,46800,46800,46800,46800,2
|
||||
20241120,151800,241812550,46700,46700,46700,46700,0
|
||||
20241120,151700,241812550,46700,46700,46700,46700,1
|
||||
20241120,151600,241765850,46700,46700,46700,46700,1
|
||||
20241120,151500,241719150,46700,46750,46750,46700,22
|
||||
20241120,151400,240690750,46800,46800,46800,46800,4
|
||||
20241120,151300,240503550,46750,46750,46750,46750,18
|
||||
20241120,151200,239662050,46750,46750,46750,46750,0
|
||||
20241120,151100,239662050,46750,46750,46750,46750,7
|
||||
20241120,151000,239334800,46700,46750,46750,46700,5
|
||||
20241120,150900,239101150,46750,46750,46750,46750,0
|
||||
20241120,150800,239101150,46750,46750,46750,46750,1
|
||||
20241120,150700,239054400,46750,46750,46750,46750,38
|
||||
20241120,150600,237277900,46700,46750,46750,46700,52
|
||||
20241120,150500,234847400,46750,46750,46750,46750,11
|
||||
20241120,150400,234333150,46750,46750,46750,46750,3
|
||||
20241120,150300,234192900,46750,46750,46750,46750,31
|
||||
20241120,150200,232743650,46750,46800,46800,46750,6
|
||||
20241120,150100,232463100,46800,46800,46800,46750,15
|
||||
20241120,150000,231761150,46750,46750,46800,46750,15
|
||||
20241120,145900,231059350,46750,46750,46750,46750,1
|
||||
20241120,145800,231012600,46750,46750,46750,46750,3
|
||||
20241120,145700,230872350,46750,46750,46750,46750,2
|
||||
20241120,145600,230778850,46750,46750,46750,46750,3
|
||||
20241120,145500,230638600,46750,46750,46750,46750,3
|
||||
20241120,145400,230498350,46750,46750,46750,46750,6
|
||||
20241120,145300,230217850,46750,46800,46800,46750,13
|
||||
20241120,145200,229609600,46750,46750,46800,46750,12
|
||||
20241120,145100,229048100,46800,46750,46800,46750,14
|
||||
20241120,145000,228393000,46750,46750,46750,46750,21
|
||||
20241120,144900,227411250,46750,46750,46750,46750,2
|
||||
20241120,144800,227317750,46750,46750,46750,46750,2
|
||||
20241120,144700,227224250,46750,46750,46750,46750,0
|
||||
20241120,144600,227224250,46750,46750,46750,46750,16
|
||||
20241120,144500,226476250,46750,46750,46750,46750,0
|
||||
20241120,144400,226476250,46750,46750,46750,46750,0
|
||||
20241120,144300,226476250,46750,46750,46750,46750,3
|
||||
20241120,144200,226336000,46750,46750,46750,46750,49
|
||||
20241120,144100,224045250,46750,46750,46750,46750,0
|
||||
20241120,144000,224045250,46750,46750,46750,46750,38
|
||||
20241120,143900,222268750,46700,46700,46700,46700,0
|
||||
20241120,143800,222268750,46700,46700,46700,46700,0
|
||||
20241120,143700,222268750,46700,46700,46700,46700,0
|
||||
20241120,143600,222268750,46700,46700,46700,46700,0
|
||||
20241120,143500,222268750,46700,46700,46700,46700,26
|
||||
20241120,143400,221054550,46600,46650,46650,46600,9
|
||||
20241120,143300,220634750,46650,46650,46650,46650,55
|
||||
20241120,143200,218069000,46650,46650,46650,46650,5
|
||||
20241120,143100,217835750,46600,46600,46600,46600,3
|
||||
20241120,143000,217695950,46600,46600,46600,46600,0
|
||||
20241120,142900,217695950,46600,46600,46600,46600,1
|
||||
20241120,142800,217649350,46600,46600,46600,46600,5
|
||||
20241120,142700,217416350,46650,46600,46650,46600,7
|
||||
20241120,142600,217089850,46600,46600,46600,46600,1
|
||||
20241120,142500,217043250,46600,46600,46600,46600,0
|
||||
20241120,142400,217043250,46600,46600,46600,46600,0
|
||||
20241120,142300,217043250,46600,46600,46600,46600,1
|
||||
20241120,142200,216996650,46600,46600,46600,46600,17
|
||||
20241120,142100,216204450,46600,46550,46600,46550,32
|
||||
20241120,142000,214713350,46550,46550,46550,46550,1
|
||||
20241120,141900,214666800,46550,46550,46550,46550,3
|
||||
20241120,141800,214527150,46550,46550,46550,46550,2
|
||||
20241120,141700,214434050,46550,46550,46550,46550,0
|
||||
20241120,141600,214434050,46550,46550,46550,46550,2
|
||||
20241120,141500,214340950,46550,46550,46550,46550,0
|
||||
20241120,141400,214340950,46550,46550,46550,46550,3
|
||||
20241120,141300,214201300,46550,46550,46550,46550,0
|
||||
20241120,141200,214201300,46550,46550,46550,46550,15
|
||||
20241120,141100,213503050,46550,46550,46550,46550,0
|
||||
20241120,141000,213503050,46550,46550,46550,46550,0
|
||||
20241120,140900,213503050,46550,46550,46550,46550,0
|
||||
20241120,140800,213503050,46550,46550,46550,46550,0
|
||||
20241120,140700,213503050,46550,46550,46550,46550,4
|
||||
20241120,140600,213316850,46600,46600,46600,46600,0
|
||||
20241120,140500,213316850,46600,46550,46600,46550,13
|
||||
20241120,140400,212711100,46550,46550,46550,46550,26
|
||||
20241120,140300,211500800,46550,46550,46550,46550,0
|
||||
20241120,140200,211500800,46550,46550,46550,46550,25
|
||||
20241120,140100,210337050,46550,46550,46550,46550,0
|
||||
20241120,140000,210337050,46550,46550,46550,46550,0
|
||||
20241120,135900,210337050,46550,46550,46550,46550,6
|
||||
20241120,135800,210057750,46600,46600,46600,46600,2
|
||||
20241120,135700,209964550,46600,46600,46600,46600,1
|
||||
20241120,135600,209917950,46600,46600,46600,46600,6
|
||||
20241120,135500,209638350,46600,46600,46600,46600,2
|
||||
20241120,135400,209545150,46650,46650,46650,46650,10
|
||||
20241120,135300,209078650,46700,46700,46700,46700,0
|
||||
20241120,135200,209078650,46700,46700,46700,46700,0
|
||||
20241120,135100,209078650,46700,46700,46700,46700,9
|
||||
20241120,135000,208658350,46750,46750,46750,46750,0
|
||||
20241120,134900,208658350,46750,46750,46750,46750,0
|
||||
20241120,134800,208658350,46750,46750,46750,46750,0
|
||||
20241120,134700,208658350,46750,46750,46750,46750,143
|
||||
20241120,134600,201973100,46750,46750,46750,46750,0
|
||||
20241120,134500,201973100,46750,46750,46750,46750,0
|
||||
20241120,134400,201973100,46750,46750,46750,46750,0
|
||||
20241120,134300,201973100,46750,46750,46750,46750,0
|
||||
20241120,134200,201973100,46750,46750,46750,46750,1
|
||||
20241120,134100,201926350,46750,46800,46800,46750,22
|
||||
20241120,134000,200897200,46850,46850,46850,46850,8
|
||||
20241120,133900,200522400,46950,46950,46950,46950,0
|
||||
20241120,133800,200522400,46950,46950,46950,46950,0
|
||||
20241120,133700,200522400,46950,46950,46950,46950,0
|
||||
20241120,133600,200522400,46950,46900,46950,46900,20
|
||||
20241120,133500,199584100,46900,46900,46900,46900,0
|
||||
20241120,133400,199584100,46900,46850,46900,46850,4
|
||||
20241120,133300,199396650,46850,46850,46850,46850,9
|
||||
20241120,133200,198975000,46850,46900,46900,46850,13
|
||||
20241120,133100,198365450,46900,46900,46900,46900,1
|
||||
20241120,133000,198318550,46900,46900,46900,46900,0
|
||||
20241120,132900,198318550,46900,46900,46900,46900,0
|
||||
20241120,132800,198318550,46900,46900,46900,46900,10
|
||||
20241120,132700,197849550,46900,46800,46900,46800,14
|
||||
20241120,132600,197193550,46850,46850,46850,46850,10
|
||||
20241120,132500,196725050,46850,46850,46850,46850,10
|
||||
20241120,132400,196256550,46800,46800,46800,46800,1
|
||||
20241120,132300,196209750,46800,46800,46800,46800,1
|
||||
20241120,132200,196162950,46800,46800,46800,46800,0
|
||||
20241120,132100,196162950,46800,46950,46950,46800,116
|
||||
20241120,132000,190727600,47000,47050,47050,47000,40
|
||||
20241120,131900,188846800,47100,47100,47100,47100,20
|
||||
20241120,131800,187904800,47050,47050,47050,47050,2
|
||||
20241120,131700,187810700,47050,47050,47050,47050,30
|
||||
20241120,131600,186399200,47050,47050,47050,47000,14
|
||||
20241120,131500,185740550,47050,47000,47100,47000,41
|
||||
20241120,131400,183810450,47000,47050,47050,47000,14
|
||||
20241120,131300,183152400,47000,47000,47000,47000,69
|
||||
20241120,131200,179909400,47000,47000,47000,47000,30
|
||||
20241120,131100,178499400,46950,47000,47000,46950,32
|
||||
20241120,131000,176996000,46950,46950,46950,46950,2
|
||||
20241120,130900,176902100,47000,46950,47000,46950,10
|
||||
20241120,130800,176432250,46900,46900,46900,46900,2
|
||||
20241120,130700,176338450,46900,47000,47000,46900,18
|
||||
20241120,130600,175493400,46850,46950,47000,46800,36
|
||||
20241120,130500,173802650,46800,46800,46800,46800,0
|
||||
20241120,130400,173802650,46800,46900,47000,46800,30
|
||||
20241120,130300,172396850,46800,46900,46900,46800,8
|
||||
20241120,130200,172022250,46750,46750,46900,46750,648
|
||||
20241120,130100,141693550,46800,46800,46800,46800,10
|
||||
20241120,130000,141225550,46750,46800,46800,46750,25
|
||||
20241120,125900,140056250,46750,46750,46750,46750,1
|
||||
20241120,125800,140009500,46750,46750,46750,46750,1
|
||||
20241120,125700,139962750,46800,46800,46800,46800,10
|
||||
20241120,125600,139494750,46700,46700,46700,46700,0
|
||||
20241120,125500,139494750,46700,46700,46700,46700,0
|
||||
20241120,125400,139494750,46700,46800,46800,46700,30
|
||||
20241120,125300,138091750,46700,46700,46700,46700,1
|
||||
20241120,125200,138045050,46700,46700,46700,46700,0
|
||||
20241120,125100,138045050,46700,46700,46700,46700,205
|
||||
20241120,125000,128471550,46700,46700,46700,46700,0
|
||||
20241120,124900,128471550,46700,46700,46700,46700,0
|
||||
20241120,124800,128471550,46700,46600,46700,46600,231
|
||||
20241120,124700,117689200,46600,46550,46600,46550,156
|
||||
20241120,124600,110420950,46550,46550,46550,46550,27
|
||||
20241120,124500,109164100,46450,46450,46450,46450,0
|
||||
20241120,124400,109164100,46450,46450,46450,46450,1
|
||||
20241120,124300,109117650,46450,46500,46500,46450,15
|
||||
20241120,124200,108420350,46550,46550,46550,46550,0
|
||||
20241120,124100,108420350,46550,46550,46550,46550,0
|
||||
20241120,124000,108420350,46550,46550,46550,46550,0
|
||||
20241120,123900,108420350,46550,46550,46550,46550,0
|
||||
20241120,123800,108420350,46550,46550,46550,46550,0
|
||||
20241120,123700,108420350,46550,46500,46550,46500,7
|
||||
20241120,123600,108094550,46500,46500,46500,46500,11
|
||||
20241120,123500,107583050,46550,46550,46550,46550,2
|
||||
20241120,123400,107489950,46550,46550,46550,46550,0
|
||||
20241120,123300,107489950,46550,46450,46550,46450,191
|
||||
20241120,123200,98609150,46450,46450,46450,46450,0
|
||||
20241120,123100,98609150,46450,46450,46450,46450,51
|
||||
20241120,123000,96240200,46450,46450,46450,46450,0
|
||||
20241120,122900,96240200,46450,46450,46450,46450,34
|
||||
20241120,122800,94660900,46450,46450,46450,46450,0
|
||||
20241120,122700,94660900,46450,46450,46450,46450,1
|
||||
20241120,122600,94614450,46450,46450,46450,46450,0
|
||||
20241120,122500,94614450,46450,46450,46450,46450,4
|
||||
20241120,122400,94428650,46450,46450,46450,46450,3
|
||||
20241120,122300,94289300,46450,46450,46450,46450,1
|
||||
20241120,122200,94242850,46450,46450,46450,46450,1
|
||||
20241120,122100,94196400,46450,46500,46500,46450,7
|
||||
20241120,122000,93871150,46500,46500,46500,46500,1
|
||||
20241120,121900,93824650,46450,46450,46450,46450,1
|
||||
20241120,121800,93778200,46450,46450,46450,46450,2
|
||||
20241120,121700,93685300,46450,46450,46450,46450,1
|
||||
20241120,121600,93638850,46450,46450,46450,46450,0
|
||||
20241120,121500,93638850,46450,46450,46450,46450,1
|
||||
20241120,121400,93592400,46400,46450,46500,46400,70
|
||||
20241120,121300,90341800,46350,46350,46350,46350,2
|
||||
20241120,121200,90249100,46350,46350,46350,46350,2
|
||||
20241120,121100,90156400,46450,46450,46450,46450,0
|
||||
20241120,121000,90156400,46450,46450,46450,46450,0
|
||||
20241120,120900,90156400,46450,46400,46450,46400,10
|
||||
20241120,120800,89692200,46400,46300,46400,46300,48
|
||||
20241120,120700,87466250,46300,46250,46300,46250,31
|
||||
20241120,120600,86031350,46200,46200,46200,46200,1
|
||||
20241120,120500,85985150,46200,46250,46300,46200,20
|
||||
20241120,120400,85060200,46250,46250,46250,46250,10
|
||||
20241120,120300,84597700,46300,46300,46300,46300,20
|
||||
20241120,120200,83671700,46300,46300,46300,46300,4
|
||||
20241120,120100,83486500,46300,46300,46300,46300,2
|
||||
20241120,120000,83393900,46350,46350,46350,46350,0
|
||||
20241120,115900,83393900,46350,46350,46350,46350,0
|
||||
20241120,115800,83393900,46350,46350,46350,46350,0
|
||||
20241120,115700,83393900,46350,46350,46350,46350,1
|
||||
20241120,115600,83347550,46300,46300,46300,46300,3
|
||||
20241120,115500,83208650,46300,46300,46300,46300,1
|
||||
20241120,115400,83162350,46350,46350,46350,46350,0
|
||||
20241120,115300,83162350,46350,46350,46350,46350,6
|
||||
20241120,115200,82884250,46350,46350,46350,46350,4
|
||||
20241120,115100,82698850,46350,46350,46350,46350,10
|
||||
20241120,115000,82235350,46400,46400,46400,46400,4
|
||||
20241120,114900,82049750,46400,46400,46400,46400,7
|
||||
20241120,114800,81724950,46400,46450,46450,46400,73
|
||||
20241120,114700,78334150,46500,46500,46500,46500,3
|
||||
20241120,114600,78194650,46500,46500,46500,46500,2
|
||||
20241120,114500,78101650,46500,46500,46500,46500,0
|
||||
20241120,114400,78101650,46500,46500,46500,46500,0
|
||||
20241120,114300,78101650,46500,46500,46500,46500,0
|
||||
20241120,114200,78101650,46500,46500,46500,46500,0
|
||||
20241120,114100,78101650,46500,46500,46500,46500,0
|
||||
20241120,114000,78101650,46500,46500,46500,46500,6
|
||||
20241120,113900,77822650,46500,46500,46500,46500,4
|
||||
20241120,113800,77636650,46500,46500,46500,46500,1
|
||||
20241120,113700,77590150,46500,46500,46500,46500,1
|
||||
20241120,113600,77543650,46500,46500,46500,46500,0
|
||||
20241120,113500,77543650,46500,46500,46500,46500,1
|
||||
20241120,113400,77497150,46500,46500,46500,46500,2
|
||||
20241120,113300,77404150,46500,46400,46500,46400,84
|
||||
20241120,113200,73503500,46400,46400,46400,46400,1
|
||||
20241120,113100,73457100,46400,46400,46400,46400,2
|
||||
20241120,113000,73364300,46400,46400,46400,46400,1
|
||||
20241120,112900,73317900,46400,46400,46400,46400,0
|
||||
20241120,112800,73317900,46400,46400,46400,46400,1
|
||||
20241120,112700,73271500,46400,46400,46400,46400,0
|
||||
20241120,112600,73271500,46400,46400,46400,46400,0
|
||||
20241120,112500,73271500,46400,46400,46400,46400,2
|
||||
20241120,112400,73178700,46400,46400,46400,46400,3
|
||||
20241120,112300,73039500,46400,46400,46400,46400,1
|
||||
20241120,112200,72993100,46400,46350,46400,46350,3
|
||||
20241120,112100,72853950,46400,46400,46400,46400,0
|
||||
20241120,112000,72853950,46400,46400,46400,46400,10
|
||||
20241120,111900,72389950,46400,46400,46400,46400,0
|
||||
20241120,111800,72389950,46400,46400,46400,46400,0
|
||||
20241120,111700,72389950,46400,46400,46400,46400,0
|
||||
20241120,111600,72389950,46400,46450,46450,46400,5
|
||||
20241120,111500,72157900,46450,46450,46450,46450,0
|
||||
20241120,111400,72157900,46450,46450,46450,46450,0
|
||||
20241120,111300,72157900,46450,46450,46450,46450,10
|
||||
20241120,111200,71693400,46400,46400,46400,46400,0
|
||||
20241120,111100,71693400,46400,46400,46400,46400,8
|
||||
20241120,111000,71322200,46450,46450,46450,46450,1
|
||||
20241120,110900,71275750,46450,46400,46450,46400,15
|
||||
20241120,110800,70579150,46450,46450,46450,46450,12
|
||||
20241120,110700,70021750,46450,46450,46450,46450,2
|
||||
20241120,110600,69928850,46450,46450,46450,46450,0
|
||||
20241120,110500,69928850,46450,46450,46450,46450,5
|
||||
20241120,110400,69696600,46450,46450,46450,46450,0
|
||||
20241120,110300,69696600,46450,46450,46450,46450,2
|
||||
20241120,110200,69603700,46450,46400,46450,46400,19
|
||||
20241120,110100,68721750,46400,46400,46400,46400,0
|
||||
20241120,110000,68721750,46400,46400,46400,46400,0
|
||||
20241120,105900,68721750,46400,46400,46400,46400,2
|
||||
20241120,105800,68628950,46350,46350,46350,46350,0
|
||||
20241120,105700,68628950,46350,46350,46350,46350,39
|
||||
20241120,105600,66821300,46300,46300,46300,46300,0
|
||||
20241120,105500,66821300,46300,46300,46300,46300,2
|
||||
20241120,105400,66728700,46300,46300,46300,46300,1
|
||||
20241120,105300,66682400,46350,46350,46350,46350,0
|
||||
20241120,105200,66682400,46350,46350,46350,46350,2
|
||||
20241120,105100,66589700,46350,46350,46350,46350,0
|
||||
20241120,105000,66589700,46350,46350,46350,46350,0
|
||||
20241120,104900,66589700,46350,46350,46350,46350,0
|
||||
20241120,104800,66589700,46350,46350,46350,46350,2
|
||||
20241120,104700,66497000,46350,46350,46350,46350,0
|
||||
20241120,104600,66497000,46350,46350,46350,46350,2
|
||||
20241120,104500,66404300,46350,46300,46350,46300,26
|
||||
20241120,104400,65200450,46250,46250,46250,46250,0
|
||||
20241120,104300,65200450,46250,46250,46250,46250,15
|
||||
20241120,104200,64506700,46250,46250,46250,46250,0
|
||||
20241120,104100,64506700,46250,46250,46250,46250,0
|
||||
20241120,104000,64506700,46250,46250,46250,46250,0
|
||||
20241120,103900,64506700,46250,46100,46250,46100,159
|
||||
20241120,103800,57167400,46100,46100,46150,46100,88
|
||||
20241120,103700,53108400,46100,46100,46100,46100,0
|
||||
20241120,103600,53108400,46100,46100,46100,46100,21
|
||||
20241120,103500,52140300,46100,46100,46100,46100,1
|
||||
20241120,103400,52094200,46100,46100,46100,46100,3
|
||||
20241120,103300,51955900,46100,46100,46100,46100,0
|
||||
20241120,103200,51955900,46100,46100,46100,46100,10
|
||||
20241120,103100,51494900,46150,46150,46150,46150,2
|
||||
20241120,103000,51402600,46100,46100,46100,46100,10
|
||||
20241120,102900,50941600,46100,46100,46100,46100,1
|
||||
20241120,102800,50895500,46100,46050,46100,46050,37
|
||||
20241120,102700,49190400,46100,46100,46100,46100,0
|
||||
20241120,102600,49190400,46100,46100,46100,46100,0
|
||||
20241120,102500,49190400,46100,46100,46100,46100,0
|
||||
20241120,102400,49190400,46100,46100,46100,46100,13
|
||||
20241120,102300,48591100,46150,46150,46150,46150,10
|
||||
20241120,102200,48129600,46150,46100,46150,46100,7
|
||||
20241120,102100,47806800,46150,46150,46150,46150,10
|
||||
20241120,102000,47345300,46150,46150,46150,46150,2
|
||||
20241120,101900,47253000,46150,46150,46150,46150,1
|
||||
20241120,101800,47206850,46150,46150,46150,46150,0
|
||||
20241120,101700,47206850,46150,46150,46150,46150,0
|
||||
20241120,101600,47206850,46150,46100,46150,46100,20
|
||||
20241120,101500,46284800,46100,46100,46100,46100,50
|
||||
20241120,101400,43979800,46100,46100,46100,46100,1
|
||||
20241120,101300,43933700,46100,46100,46100,46100,0
|
||||
20241120,101200,43933700,46100,46100,46100,46100,1
|
||||
20241120,101100,43887600,46100,46100,46100,46100,12
|
||||
20241120,101000,43334400,46150,46150,46150,46150,0
|
||||
20241120,100900,43334400,46150,46150,46150,46150,2
|
||||
20241120,100800,43242100,46150,46150,46150,46150,0
|
||||
20241120,100700,43242100,46150,46150,46150,46150,1
|
||||
20241120,100600,43195950,46150,46150,46150,46150,1
|
||||
20241120,100500,43149800,46150,46150,46150,46150,5
|
||||
20241120,100400,42919050,46150,46150,46150,46150,2
|
||||
20241120,100300,42826750,46100,46100,46100,46100,0
|
||||
20241120,100200,42826750,46100,46100,46100,46100,0
|
||||
20241120,100100,42826750,46100,46100,46100,46100,2
|
||||
20241120,100000,42734550,46100,46100,46100,46100,14
|
||||
20241120,095900,42089150,46050,46050,46050,46050,16
|
||||
20241120,095800,41352350,46050,46050,46050,46050,5
|
||||
20241120,095700,41122100,46050,46050,46050,46050,0
|
||||
20241120,095600,41122100,46050,46050,46050,46050,0
|
||||
20241120,095500,41122100,46050,46050,46050,46050,2
|
||||
20241120,095400,41030000,46050,46050,46050,46050,0
|
||||
20241120,095300,41030000,46050,46050,46050,46050,0
|
||||
20241120,095200,41030000,46050,46050,46050,46050,1
|
||||
20241120,095100,40983950,46050,46050,46050,46050,0
|
||||
20241120,095000,40983950,46050,46050,46050,46050,3
|
||||
20241120,094900,40845800,46100,46100,46100,46100,0
|
||||
20241120,094800,40845800,46100,46100,46100,46100,10
|
||||
20241120,094700,40384800,46100,46100,46100,46100,6
|
||||
20241120,094600,40108200,46100,46100,46100,46100,0
|
||||
20241120,094500,40108200,46100,46100,46100,46100,0
|
||||
20241120,094400,40108200,46100,46050,46100,45900,485
|
||||
20241120,094300,17823800,46100,46100,46100,46100,0
|
||||
20241120,094200,17823800,46100,46100,46100,46100,8
|
||||
20241120,094100,17455000,46100,46100,46100,46100,5
|
||||
20241120,094000,17224500,46100,46100,46100,46100,1
|
||||
20241120,093900,17178400,46100,46100,46100,46100,1
|
||||
20241120,093800,17132300,46100,46100,46100,46100,31
|
||||
20241120,093700,15703200,46100,46050,46100,46050,5
|
||||
20241120,093600,15472750,46050,46050,46050,46050,0
|
||||
20241120,093500,15472750,46050,46050,46050,46050,0
|
||||
20241120,093400,15472750,46050,46050,46050,46050,3
|
||||
20241120,093300,15334600,46100,46100,46100,46100,3
|
||||
20241120,093200,15196300,46100,46100,46100,46100,0
|
||||
20241120,093100,15196300,46100,46000,46100,46000,52
|
||||
20241120,093000,12802450,46000,46000,46000,46000,1
|
||||
20241120,092900,12756450,46000,46000,46000,46000,0
|
||||
20241120,092800,12756450,46000,46000,46000,46000,75
|
||||
20241120,092700,9306450,45950,45950,45950,45950,11
|
||||
20241120,092600,8801000,45900,45950,45950,45900,22
|
||||
20241120,092500,7790200,45950,45950,45950,45950,2
|
||||
20241120,092400,7698300,45950,45950,45950,45950,22
|
||||
20241120,092300,6687400,45950,45950,45950,45950,10
|
||||
20241120,092200,6227900,45950,45950,45950,45950,10
|
||||
20241120,092100,5768400,45950,45950,45950,45950,1
|
||||
20241120,092000,5722450,46000,46000,46000,46000,0
|
||||
20241120,091900,5722450,46000,46000,46000,46000,0
|
||||
20241120,091800,5722450,46000,46000,46000,46000,1
|
||||
20241120,091700,5676450,46000,46000,46000,46000,0
|
||||
20241120,091600,5676450,46000,46000,46000,46000,2
|
||||
20241120,091500,5584450,46000,46000,46000,46000,1
|
||||
20241120,091400,5538450,45950,45950,45950,45950,0
|
||||
20241120,091300,5538450,45950,45950,45950,45950,0
|
||||
20241120,091200,5538450,45950,46000,46000,45950,5
|
||||
20241120,091100,5308600,46150,46150,46150,46150,3
|
||||
20241120,091000,5170150,45950,45950,45950,45950,0
|
||||
20241120,090900,5170150,45950,46150,46150,45950,103
|
||||
20241120,090800,417700,46300,46300,46300,46300,2
|
||||
20241120,090700,325100,46150,46150,46150,46150,0
|
||||
20241120,090600,325100,46150,46150,46150,46150,0
|
||||
20241120,090500,325100,46150,46150,46150,46150,0
|
||||
20241120,090400,325100,46150,46150,46150,46150,0
|
||||
20241120,090300,325100,46150,46150,46150,46150,0
|
||||
20241120,090200,325100,46150,46150,46150,46150,0
|
||||
20241120,090100,325100,46150,46150,46150,46150,1
|
||||
20241120,090000,278950,46450,46500,46500,46450,6
|
||||
|
Reference in New Issue
Block a user