Update 2024-11-20 2713 candle_min
This commit is contained in:
637
054930/min/candle-20241120.csv
Normal file
637
054930/min/candle-20241120.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193500,1315047600,23800,23800,23800,23800,1006
|
||||
20241120,193400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,193300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,193200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,193100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,193000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,192900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,192800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,192700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,192600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,192500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,192400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,192300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,192200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,192100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,192000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,191900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,191800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,191700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,191600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,191500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,191400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,191300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,191200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,191100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,191000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,190900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,190800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,190700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,190600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,190500,1315047600,23800,23800,23800,23800,1006
|
||||
20241120,190400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,190300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,190200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,190100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,190000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,185900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,185800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,185700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,185600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,185500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,185400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,185300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,185200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,185100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,185000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,184900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,184800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,184700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,184600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,184500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,184400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,184300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,184200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,184100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,184000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,183900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,183800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,183700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,183600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,183500,1315047600,23800,23800,23800,23800,1006
|
||||
20241120,183400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,183300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,183200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,183100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,183000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,182900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,182800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,182700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,182600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,182500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,182400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,182300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,182200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,182100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,182000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,181900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,181800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,181700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,181600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,181500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,181400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,181300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,181200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,181100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,181000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,180900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,180800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,180700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,180600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,180500,1315047600,23800,23800,23800,23800,1006
|
||||
20241120,180400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,180300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,180200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,180100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,180000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,175900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,175800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,175700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,175600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,175500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,175400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,175300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,175200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,175100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,175000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,174900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,174800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,174700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,174600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,174500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,174400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,174300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,174200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,174100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,174000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,173900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,173800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,173700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,173600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,173500,1315047600,23800,23800,23800,23800,1006
|
||||
20241120,173400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,173300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,173200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,173100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,173000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,172900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,172800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,172700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,172600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,172500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,172400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,172300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,172200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,172100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,172000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,171900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,171800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,171700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,171600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,171500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,171400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,171300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,171200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,171100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,171000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,170900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,170800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,170700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,170600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,170500,1315047600,23800,23800,23800,23800,1006
|
||||
20241120,170400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,170300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,170200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,170100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,170000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,165900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,165800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,165700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,165600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,165500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,165400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,165300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,165200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,165100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,165000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,164900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,164800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,164700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,164600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,164500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,164400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,164300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,164200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,164100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,164000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,163900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,163800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,163700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,163600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,163500,1315047600,23800,23800,23800,23800,1006
|
||||
20241120,163400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,163300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,163200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,163100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,163000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,162900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,162800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,162700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,162600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,162500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,162400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,162300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,162200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,162100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,162000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,161900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,161800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,161700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,161600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,161500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,161400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,161300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,161200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,161100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,161000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,160900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,160800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,160700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,160600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,160500,1315047600,23800,23800,23800,23800,1006
|
||||
20241120,160400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,160300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,160200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,160100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,160000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,155900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,155800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,155700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,155600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,155500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,155400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,155300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,155200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,155100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,155000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,154900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,154800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,154700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,154600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,154500,1315047600,23800,23800,23800,23800,0
|
||||
20241120,154400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,154300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,154200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,154100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,154000,1315047600,23800,23800,23800,23800,0
|
||||
20241120,153900,1315047600,23800,23800,23800,23800,0
|
||||
20241120,153800,1315047600,23800,23800,23800,23800,0
|
||||
20241120,153700,1315047600,23800,23800,23800,23800,0
|
||||
20241120,153600,1315047600,23800,23800,23800,23800,0
|
||||
20241120,153500,1315047600,23800,23800,23800,23800,1006
|
||||
20241120,153400,1315047600,23800,23800,23800,23800,0
|
||||
20241120,153300,1315047600,23800,23800,23800,23800,0
|
||||
20241120,153200,1315047600,23800,23800,23800,23800,0
|
||||
20241120,153100,1315047600,23800,23800,23800,23800,0
|
||||
20241120,153000,1315047600,23800,23800,23800,23800,1006
|
||||
20241120,152900,1291104800,23850,23850,23850,23850,0
|
||||
20241120,152800,1291104800,23850,23850,23850,23850,0
|
||||
20241120,152700,1291104800,23850,23850,23850,23850,0
|
||||
20241120,152600,1291104800,23850,23850,23850,23850,0
|
||||
20241120,152500,1291104800,23850,23850,23850,23850,0
|
||||
20241120,152400,1291104800,23850,23850,23850,23850,0
|
||||
20241120,152300,1291104800,23850,23850,23850,23850,0
|
||||
20241120,152200,1291104800,23850,23850,23850,23850,0
|
||||
20241120,152100,1291104800,23850,23850,23850,23850,0
|
||||
20241120,152000,1291104800,23850,23850,23850,23850,0
|
||||
20241120,151900,1291104800,23850,23850,23850,23850,179
|
||||
20241120,151800,1286835650,23850,23850,23850,23850,3
|
||||
20241120,151700,1286764100,23850,23850,23850,23850,76
|
||||
20241120,151600,1284951500,23850,23850,23850,23850,50
|
||||
20241120,151500,1283759000,23950,23900,23950,23900,164
|
||||
20241120,151400,1279839350,23850,23850,23850,23800,300
|
||||
20241120,151300,1272686500,23850,23850,23850,23850,380
|
||||
20241120,151200,1263623500,23900,23900,23900,23850,169
|
||||
20241120,151100,1259586900,23850,23850,23850,23850,19
|
||||
20241120,151000,1259133750,23850,23850,23900,23850,38
|
||||
20241120,150900,1258227400,23900,23900,23900,23900,170
|
||||
20241120,150800,1254164400,23850,23850,23850,23850,2
|
||||
20241120,150700,1254116700,23850,23850,23900,23850,408
|
||||
20241120,150600,1244371400,23850,23850,23850,23850,3
|
||||
20241120,150500,1244299850,23850,23850,23850,23850,172
|
||||
20241120,150400,1240197650,23850,23850,23900,23850,2156
|
||||
20241120,150300,1188776350,23900,23900,23900,23900,7
|
||||
20241120,150200,1188609050,23900,23900,23900,23900,380
|
||||
20241120,150100,1179527050,23900,23950,24000,23900,825
|
||||
20241120,150000,1159780900,24000,24000,24000,24000,1
|
||||
20241120,145900,1159756900,24000,24000,24000,24000,1053
|
||||
20241120,145800,1134484900,24050,24050,24050,24050,0
|
||||
20241120,145700,1134484900,24050,24050,24050,24050,2
|
||||
20241120,145600,1134436800,24050,24050,24050,24050,0
|
||||
20241120,145500,1134436800,24050,24050,24050,24050,4
|
||||
20241120,145400,1134340600,24050,24050,24050,24050,31
|
||||
20241120,145300,1133595050,24050,24050,24050,24050,1
|
||||
20241120,145200,1133571000,24000,24000,24000,24000,176
|
||||
20241120,145100,1129347000,24000,24000,24000,24000,223
|
||||
20241120,145000,1123995000,24000,24050,24050,24000,4
|
||||
20241120,144900,1123898850,24050,24050,24050,24050,0
|
||||
20241120,144800,1123898850,24050,24050,24050,24050,1
|
||||
20241120,144700,1123874800,24000,24000,24000,24000,6
|
||||
20241120,144600,1123730800,24000,24000,24000,24000,2
|
||||
20241120,144500,1123682800,24050,24050,24050,24050,0
|
||||
20241120,144400,1123682800,24050,24050,24050,24050,589
|
||||
20241120,144300,1109517350,24050,24050,24050,24050,30
|
||||
20241120,144200,1108795850,24050,24150,24150,24050,4
|
||||
20241120,144100,1108699400,24150,24150,24150,24150,1
|
||||
20241120,144000,1108675250,24050,24050,24050,24050,0
|
||||
20241120,143900,1108675250,24050,24050,24050,24050,0
|
||||
20241120,143800,1108675250,24050,24050,24050,24050,0
|
||||
20241120,143700,1108675250,24050,24100,24100,24050,22
|
||||
20241120,143600,1108145800,24150,24150,24150,24150,0
|
||||
20241120,143500,1108145800,24150,24150,24150,24150,0
|
||||
20241120,143400,1108145800,24150,24150,24150,24150,0
|
||||
20241120,143300,1108145800,24150,24150,24150,24150,0
|
||||
20241120,143200,1108145800,24150,24150,24150,24150,0
|
||||
20241120,143100,1108145800,24150,24150,24150,24150,0
|
||||
20241120,143000,1108145800,24150,24150,24150,24150,1
|
||||
20241120,142900,1108121650,24100,24100,24100,24100,8
|
||||
20241120,142800,1107928850,24100,24100,24100,24100,91
|
||||
20241120,142700,1105735750,24100,24100,24100,24100,10
|
||||
20241120,142600,1105494750,24100,24100,24100,24100,1
|
||||
20241120,142500,1105470650,24100,24100,24100,24100,0
|
||||
20241120,142400,1105470650,24100,24100,24100,24100,0
|
||||
20241120,142300,1105470650,24100,24100,24100,24100,0
|
||||
20241120,142200,1105470650,24100,24100,24100,24100,0
|
||||
20241120,142100,1105470650,24100,24050,24100,24050,42
|
||||
20241120,142000,1104460200,24100,24100,24100,24100,1
|
||||
20241120,141900,1104436100,24150,24150,24150,24150,114
|
||||
20241120,141800,1101683000,24150,24150,24150,24150,110
|
||||
20241120,141700,1099026500,24100,24100,24100,24100,317
|
||||
20241120,141600,1091386800,24050,24050,24050,24050,0
|
||||
20241120,141500,1091386800,24050,24050,24050,24050,0
|
||||
20241120,141400,1091386800,24050,24050,24050,24050,198
|
||||
20241120,141300,1086624900,24050,24050,24050,24050,2
|
||||
20241120,141200,1086576800,23950,23950,23950,23950,0
|
||||
20241120,141100,1086576800,23950,23950,23950,23950,0
|
||||
20241120,141000,1086576800,23950,23950,23950,23950,2
|
||||
20241120,140900,1086528900,24000,24000,24000,24000,0
|
||||
20241120,140800,1086528900,24000,24000,24000,24000,3
|
||||
20241120,140700,1086456900,24000,23950,24000,23950,21
|
||||
20241120,140600,1085953900,23950,23950,23950,23950,30
|
||||
20241120,140500,1085235400,24000,24000,24000,24000,0
|
||||
20241120,140400,1085235400,24000,24000,24000,24000,0
|
||||
20241120,140300,1085235400,24000,24000,24000,24000,45
|
||||
20241120,140200,1084155400,23950,23950,23950,23950,0
|
||||
20241120,140100,1084155400,23950,23950,23950,23950,36
|
||||
20241120,140000,1083293200,23950,23900,23950,23900,158
|
||||
20241120,135900,1079510100,23900,23950,23950,23900,200
|
||||
20241120,135800,1074724550,23950,24000,24000,23950,222
|
||||
20241120,135700,1069397450,23950,23950,23950,23950,11
|
||||
20241120,135600,1069134000,23900,24050,24050,23900,946
|
||||
20241120,135500,1046498800,24000,24000,24000,24000,2
|
||||
20241120,135400,1046450800,24000,24000,24000,24000,33
|
||||
20241120,135300,1045658800,24050,24050,24050,24050,5
|
||||
20241120,135200,1045538550,24050,24050,24050,24050,2
|
||||
20241120,135100,1045490450,24050,24050,24050,24050,0
|
||||
20241120,135000,1045490450,24050,24050,24050,24050,0
|
||||
20241120,134900,1045490450,24050,24050,24050,24050,1
|
||||
20241120,134800,1045466400,24000,24000,24000,24000,203
|
||||
20241120,134700,1040594400,24050,24050,24050,24050,0
|
||||
20241120,134600,1040594400,24050,24050,24050,24050,70
|
||||
20241120,134500,1038910900,24050,24050,24050,24050,0
|
||||
20241120,134400,1038910900,24050,24050,24050,24050,3
|
||||
20241120,134300,1038838750,24050,24050,24050,24050,0
|
||||
20241120,134200,1038838750,24050,24050,24050,24050,5
|
||||
20241120,134100,1038718500,24000,24000,24000,24000,0
|
||||
20241120,134000,1038718500,24000,24000,24000,24000,2
|
||||
20241120,133900,1038670500,24000,24000,24000,24000,1
|
||||
20241120,133800,1038646500,23950,23950,23950,23950,6
|
||||
20241120,133700,1038502800,24000,24000,24000,24000,2
|
||||
20241120,133600,1038454800,23950,23950,23950,23950,0
|
||||
20241120,133500,1038454800,23950,23950,23950,23950,0
|
||||
20241120,133400,1038454800,23950,24050,24050,23950,11
|
||||
20241120,133300,1038190800,24000,23950,24000,23950,4
|
||||
20241120,133200,1038094900,23900,23950,23950,23900,202
|
||||
20241120,133100,1033257100,23950,23950,23950,23950,302
|
||||
20241120,133000,1026024200,23950,23950,23950,23950,128
|
||||
20241120,132900,1022958600,24000,24000,24000,24000,9
|
||||
20241120,132800,1022742600,24000,24000,24000,23950,164
|
||||
20241120,132700,1018810350,24000,24000,24000,23950,122
|
||||
20241120,132600,1015883350,23950,24000,24000,23950,319
|
||||
20241120,132500,1008242250,24000,24000,24000,24000,0
|
||||
20241120,132400,1008242250,24000,24000,24000,24000,2
|
||||
20241120,132300,1008194250,24000,24000,24000,24000,592
|
||||
20241120,132200,993986250,24050,24050,24050,24050,0
|
||||
20241120,132100,993986250,24050,24050,24050,24050,0
|
||||
20241120,132000,993986250,24050,24050,24050,24000,16
|
||||
20241120,131900,993601900,24000,24000,24000,24000,0
|
||||
20241120,131800,993601900,24000,24000,24000,24000,0
|
||||
20241120,131700,993601900,24000,24100,24100,24000,10
|
||||
20241120,131600,993361000,24100,24100,24100,24100,1
|
||||
20241120,131500,993336900,24100,24000,24100,24000,2
|
||||
20241120,131400,993288800,24000,24050,24050,24000,112
|
||||
20241120,131300,990595500,24050,24100,24100,24050,120
|
||||
20241120,131200,987705550,24100,24100,24100,24100,0
|
||||
20241120,131100,987705550,24100,24100,24100,24100,0
|
||||
20241120,131000,987705550,24100,24100,24100,24100,0
|
||||
20241120,130900,987705550,24100,24100,24100,24100,8
|
||||
20241120,130800,987512750,24150,24150,24150,24150,0
|
||||
20241120,130700,987512750,24150,24150,24150,24150,53
|
||||
20241120,130600,986232800,24150,24150,24150,24150,77
|
||||
20241120,130500,984373250,24150,24150,24150,24150,0
|
||||
20241120,130400,984373250,24150,24150,24150,24150,3
|
||||
20241120,130300,984300800,24150,24100,24150,24100,405
|
||||
20241120,130200,974528900,24100,24100,24100,24100,1
|
||||
20241120,130100,974504800,24050,24050,24050,24050,0
|
||||
20241120,130000,974504800,24050,24050,24050,24050,12
|
||||
20241120,125900,974216200,24050,24050,24050,24050,0
|
||||
20241120,125800,974216200,24050,24050,24050,24050,223
|
||||
20241120,125700,968853050,24000,24050,24050,24000,214
|
||||
20241120,125600,963707050,24000,24000,24000,24000,330
|
||||
20241120,125500,955787050,24050,24050,24050,24050,1
|
||||
20241120,125400,955763000,24050,24000,24050,24000,202
|
||||
20241120,125300,950914950,24050,24050,24050,24050,8
|
||||
20241120,125200,950722550,24100,24100,24100,24100,1
|
||||
20241120,125100,950698450,24000,24000,24000,24000,58
|
||||
20241120,125000,949306450,24050,24000,24050,24000,125
|
||||
20241120,124900,946300550,24000,24000,24000,24000,13
|
||||
20241120,124800,945988550,23950,23950,23950,23950,21
|
||||
20241120,124700,945485600,24000,24000,24000,24000,314
|
||||
20241120,124600,937949600,24050,24100,24100,24050,549
|
||||
20241120,124500,924731700,24100,24150,24150,24100,200
|
||||
20241120,124400,919901750,24150,24150,24150,24150,3
|
||||
20241120,124300,919829300,24200,24200,24200,24200,0
|
||||
20241120,124200,919829300,24200,24200,24200,24200,0
|
||||
20241120,124100,919829300,24200,24200,24200,24200,2
|
||||
20241120,124000,919780900,24200,24200,24200,24200,0
|
||||
20241120,123900,919780900,24200,24200,24200,24200,50
|
||||
20241120,123800,918570900,24150,24150,24150,24150,0
|
||||
20241120,123700,918570900,24150,24150,24150,24150,5
|
||||
20241120,123600,918450150,24150,24150,24150,24150,4
|
||||
20241120,123500,918353550,24100,24100,24150,24100,91
|
||||
20241120,123400,916160300,24100,24100,24100,24100,0
|
||||
20241120,123300,916160300,24100,24100,24100,24100,102
|
||||
20241120,123200,913702100,24100,24200,24200,24100,61
|
||||
20241120,123100,912229550,24150,24350,24350,24000,6886
|
||||
20241120,123000,746423850,24450,24450,24450,24450,0
|
||||
20241120,122900,746423850,24450,24450,24450,24450,5
|
||||
20241120,122800,746301600,24450,24400,24450,24400,205
|
||||
20241120,122700,741290050,24400,24400,24400,24400,0
|
||||
20241120,122600,741290050,24400,24400,24400,24400,1
|
||||
20241120,122500,741265650,24400,24400,24400,24400,0
|
||||
20241120,122400,741265650,24400,24400,24400,24400,11
|
||||
20241120,122300,740997250,24400,24400,24400,24400,0
|
||||
20241120,122200,740997250,24400,24400,24400,24400,0
|
||||
20241120,122100,740997250,24400,24400,24400,24400,50
|
||||
20241120,122000,739777250,24400,24400,24400,24400,0
|
||||
20241120,121900,739777250,24400,24400,24400,24400,0
|
||||
20241120,121800,739777250,24400,24400,24400,24400,0
|
||||
20241120,121700,739777250,24400,24400,24400,24400,1
|
||||
20241120,121600,739752850,24400,24400,24400,24400,0
|
||||
20241120,121500,739752850,24400,24400,24400,24400,1
|
||||
20241120,121400,739728450,24300,24300,24300,24300,200
|
||||
20241120,121300,734868450,24400,24350,24400,24350,8
|
||||
20241120,121200,734673600,24400,24400,24400,24400,0
|
||||
20241120,121100,734673600,24400,24400,24400,24400,0
|
||||
20241120,121000,734673600,24400,24400,24400,24400,1
|
||||
20241120,120900,734649200,24300,24350,24350,24300,30
|
||||
20241120,120800,733920100,24400,24400,24400,24400,0
|
||||
20241120,120700,733920100,24400,24400,24400,24400,0
|
||||
20241120,120600,733920100,24400,24400,24400,24400,0
|
||||
20241120,120500,733920100,24400,24400,24400,24400,0
|
||||
20241120,120400,733920100,24400,24400,24400,24400,0
|
||||
20241120,120300,733920100,24400,24400,24400,24400,0
|
||||
20241120,120200,733920100,24400,24400,24400,24400,0
|
||||
20241120,120100,733920100,24400,24400,24400,24400,0
|
||||
20241120,120000,733920100,24400,24350,24400,24300,20
|
||||
20241120,115900,733433100,24300,24300,24300,24300,0
|
||||
20241120,115800,733433100,24300,24350,24350,24300,15
|
||||
20241120,115700,733068400,24300,24300,24300,24300,16
|
||||
20241120,115600,732679600,24350,24350,24350,24350,10
|
||||
20241120,115500,732436100,24350,24350,24350,24350,41
|
||||
20241120,115400,731437750,24350,24350,24350,24350,15
|
||||
20241120,115300,731072500,24350,24350,24350,24350,85
|
||||
20241120,115200,729002750,24350,24350,24350,24350,236
|
||||
20241120,115100,723256150,24350,24350,24350,24350,16
|
||||
20241120,115000,722866550,24300,24300,24300,24300,0
|
||||
20241120,114900,722866550,24300,24300,24300,24300,16
|
||||
20241120,114800,722477750,24300,24400,24400,24300,21
|
||||
20241120,114700,721966950,24400,24400,24400,24400,23
|
||||
20241120,114600,721405750,24350,24350,24400,24350,47
|
||||
20241120,114500,720260250,24350,24350,24350,24350,11
|
||||
20241120,114400,719992400,24300,24300,24300,24300,33
|
||||
20241120,114300,719190500,24300,24300,24300,24300,0
|
||||
20241120,114200,719190500,24300,24250,24300,24250,115
|
||||
20241120,114100,716396750,24250,24250,24250,24250,90
|
||||
20241120,114000,714214250,24200,24250,24250,24200,37
|
||||
20241120,113900,713318800,24150,24200,24200,24150,416
|
||||
20241120,113800,703270000,24200,24200,24200,24200,0
|
||||
20241120,113700,703270000,24200,24200,24200,24200,28
|
||||
20241120,113600,702592400,24200,24150,24200,24150,17
|
||||
20241120,113500,702181800,24200,24200,24200,24200,4
|
||||
20241120,113400,702085000,24200,24200,24200,24200,0
|
||||
20241120,113300,702085000,24200,24200,24200,24200,22
|
||||
20241120,113200,701552600,24200,24200,24200,24200,16
|
||||
20241120,113100,701165400,24200,24200,24200,24200,0
|
||||
20241120,113000,701165400,24200,24200,24200,24200,17
|
||||
20241120,112900,700754000,24150,24150,24150,24150,16
|
||||
20241120,112800,700367600,24250,24250,24250,24250,0
|
||||
20241120,112700,700367600,24250,24200,24250,24100,496
|
||||
20241120,112600,688395450,24150,24150,24150,24150,16
|
||||
20241120,112500,688009050,24150,24200,24200,24150,15
|
||||
20241120,112400,687646750,24200,24200,24200,24200,0
|
||||
20241120,112300,687646750,24200,24200,24200,24200,23
|
||||
20241120,112200,687090150,24200,24200,24200,24200,1
|
||||
20241120,112100,687065950,24150,24150,24150,24150,415
|
||||
20241120,112000,677043700,24150,24200,24200,24150,221
|
||||
20241120,111900,671705500,24200,24200,24200,24200,19
|
||||
20241120,111800,671245700,24200,24200,24200,24200,18
|
||||
20241120,111700,670810100,24200,24200,24200,24200,310
|
||||
20241120,111600,663308100,24200,24200,24200,24200,16
|
||||
20241120,111500,662920900,24200,24200,24200,24200,0
|
||||
20241120,111400,662920900,24200,24200,24200,24200,79
|
||||
20241120,111300,661009100,24300,24300,24300,24300,0
|
||||
20241120,111200,661009100,24300,24200,24300,24200,156
|
||||
20241120,111100,657233800,24200,24200,24200,24200,439
|
||||
20241120,111000,646610000,24200,24200,24250,24200,278
|
||||
20241120,110900,639875050,24250,24250,24250,24250,374
|
||||
20241120,110800,630805550,24300,24350,24350,24300,537
|
||||
20241120,110700,617734350,24350,24350,24350,24350,16
|
||||
20241120,110600,617344750,24350,24350,24350,24350,19
|
||||
20241120,110500,616882100,24350,24350,24350,24350,0
|
||||
20241120,110400,616882100,24350,24350,24350,24350,15
|
||||
20241120,110300,616516850,24350,24350,24350,24350,13
|
||||
20241120,110200,616200300,24350,24350,24350,24350,15
|
||||
20241120,110100,615835050,24350,24350,24350,24350,0
|
||||
20241120,110000,615835050,24350,24350,24350,24350,16
|
||||
20241120,105900,615445450,24300,24350,24350,24300,43
|
||||
20241120,105800,614398950,24350,24350,24350,24350,177
|
||||
20241120,105700,610089000,24350,24350,24350,24350,15
|
||||
20241120,105600,609723750,24300,24300,24300,24300,0
|
||||
20241120,105500,609723750,24300,24300,24300,24300,36
|
||||
20241120,105400,608848950,24400,24300,24400,24300,271
|
||||
20241120,105300,602252200,24250,24250,24250,24250,23
|
||||
20241120,105200,601694450,24250,24300,24300,24250,35
|
||||
20241120,105100,600844700,24300,24300,24300,24300,92
|
||||
20241120,105000,598609100,24300,24250,24300,24250,17
|
||||
20241120,104900,598196800,24250,24250,24250,24250,41
|
||||
20241120,104800,597202550,24250,24250,24250,24250,118
|
||||
20241120,104700,594341050,24250,24300,24300,24250,103
|
||||
20241120,104600,591838900,24300,24300,24300,24300,1
|
||||
20241120,104500,591814600,24250,24250,24250,24250,19
|
||||
20241120,104400,591353850,24250,24300,24300,24250,4
|
||||
20241120,104300,591256700,24300,24250,24300,24250,88
|
||||
20241120,104200,589121700,24250,24250,24250,24250,15
|
||||
20241120,104100,588757950,24250,24300,24300,24250,4
|
||||
20241120,104000,588660900,24250,24250,24250,24250,20
|
||||
20241120,103900,588175900,24250,24250,24250,24250,20
|
||||
20241120,103800,587690900,24250,24300,24300,24250,20
|
||||
20241120,103700,587205800,24250,24250,24250,24250,15
|
||||
20241120,103600,586842050,24250,24300,24300,24250,12
|
||||
20241120,103500,586550650,24300,24300,24300,24300,208
|
||||
20241120,103400,581496250,24300,24300,24300,24300,19
|
||||
20241120,103300,581034550,24350,24350,24350,24350,259
|
||||
20241120,103200,574727900,24350,24350,24350,24350,0
|
||||
20241120,103100,574727900,24350,24350,24350,24350,15
|
||||
20241120,103000,574362650,24400,24350,24400,24350,41
|
||||
20241120,102900,573363050,24400,24400,24400,24400,0
|
||||
20241120,102800,573363050,24400,24400,24400,24400,37
|
||||
20241120,102700,572460250,24350,24400,24400,24350,55
|
||||
20241120,102600,571119150,24350,24350,24350,24350,15
|
||||
20241120,102500,570753900,24400,24350,24400,24350,2
|
||||
20241120,102400,570705150,24350,24400,24400,24350,59
|
||||
20241120,102300,569266500,24400,24400,24400,24400,20
|
||||
20241120,102200,568778500,24400,24400,24400,24400,16
|
||||
20241120,102100,568388100,24400,24400,24400,24400,92
|
||||
20241120,102000,566143300,24450,24450,24450,24450,140
|
||||
20241120,101900,562720300,24450,24450,24450,24450,300
|
||||
20241120,101800,555385300,24450,24500,24500,24450,1387
|
||||
20241120,101700,521408950,24550,24500,24550,24500,22
|
||||
20241120,101600,520869600,24500,24500,24550,24500,20
|
||||
20241120,101500,520379550,24500,24500,24500,24500,142
|
||||
20241120,101400,516900550,24450,24450,24450,24450,47
|
||||
20241120,101300,515751400,24450,24450,24450,24450,2
|
||||
20241120,101200,515702500,24400,24400,24400,24400,19
|
||||
20241120,101100,515238900,24400,24400,24400,24400,16
|
||||
20241120,101000,514848500,24500,24450,24500,24400,174
|
||||
20241120,100900,510600900,24500,24500,24500,24450,89
|
||||
20241120,100800,508420950,24500,24500,24500,24500,17
|
||||
20241120,100700,508004450,24500,24450,24500,24450,20
|
||||
20241120,100600,507515250,24550,24400,24550,24400,475
|
||||
20241120,100500,495906500,24400,24400,24400,24350,80
|
||||
20241120,100400,493955350,24350,24350,24350,24350,50
|
||||
20241120,100300,492737850,24350,24350,24350,24350,16
|
||||
20241120,100200,492348250,24350,24350,24350,24350,31
|
||||
20241120,100100,491593400,24300,24300,24300,24300,70
|
||||
20241120,100000,489892400,24300,24350,24350,24300,17
|
||||
20241120,095900,489479250,24250,24300,24300,24250,403
|
||||
20241120,095800,479703900,24350,24300,24350,24300,34
|
||||
20241120,095700,478876750,24300,24300,24300,24300,0
|
||||
20241120,095600,478876750,24300,24300,24300,24300,36
|
||||
20241120,095500,478001950,24300,24300,24300,24300,17
|
||||
20241120,095400,477588850,24300,24250,24300,24250,6
|
||||
20241120,095300,477443200,24200,24250,24250,24200,291
|
||||
20241120,095200,470386950,24200,24200,24200,24200,1
|
||||
20241120,095100,470362750,24200,24250,24250,24200,263
|
||||
20241120,095000,463985950,24250,24350,24350,24250,354
|
||||
20241120,094900,455389450,24300,24350,24350,24300,308
|
||||
20241120,094800,447891900,24450,24450,24450,24450,0
|
||||
20241120,094700,447891900,24450,24350,24450,24350,35
|
||||
20241120,094600,447039150,24400,24400,24400,24400,150
|
||||
20241120,094500,443379150,24400,24350,24400,24350,163
|
||||
20241120,094400,439402700,24400,24350,24400,24350,48
|
||||
20241120,094300,438233850,24350,24300,24350,24200,809
|
||||
20241120,094200,418538250,24300,24250,24300,24250,436
|
||||
20241120,094100,407943500,24200,24200,24200,24150,519
|
||||
20241120,094000,395393750,24150,24250,24300,24150,656
|
||||
20241120,093900,379474750,24250,24150,24250,24150,18
|
||||
20241120,093800,379039850,24100,24250,24250,24100,1221
|
||||
20241120,093700,349548400,24200,24200,24200,24200,19
|
||||
20241120,093600,349088600,24300,24250,24300,24200,135
|
||||
20241120,093500,345813900,24250,24200,24250,24150,214
|
||||
20241120,093400,340642250,24150,24250,24250,24150,19
|
||||
20241120,093300,340183100,24250,24100,24250,24050,132
|
||||
20241120,093200,336994300,24100,24450,24450,24000,4412
|
||||
20241120,093100,230120150,24450,24550,24550,24450,407
|
||||
20241120,093000,220147850,24550,24600,24600,24550,439
|
||||
20241120,092900,209369400,24600,24650,24650,24600,569
|
||||
20241120,092800,195371950,24650,24650,24700,24650,94
|
||||
20241120,092700,193054750,24650,24650,24650,24650,356
|
||||
20241120,092600,184279350,24650,24600,24650,24600,658
|
||||
20241120,092500,168060450,24600,24650,24650,24600,4
|
||||
20241120,092400,167961900,24650,24650,24650,24650,110
|
||||
20241120,092300,165250400,24600,24600,24600,24600,65
|
||||
20241120,092200,163651400,24600,24600,24600,24600,300
|
||||
20241120,092100,156271400,24650,24600,24650,24600,11
|
||||
20241120,092000,156000300,24600,24600,24650,24600,97
|
||||
20241120,091900,153613950,24600,24600,24600,24600,27
|
||||
20241120,091800,152949750,24600,24600,24600,24600,245
|
||||
20241120,091700,146922750,24550,24600,24600,24550,53
|
||||
20241120,091600,145619000,24600,24650,24650,24600,296
|
||||
20241120,091500,138335000,24650,24650,24650,24600,99
|
||||
20241120,091400,135895500,24600,24750,24800,24600,1107
|
||||
20241120,091300,108550450,24800,24800,24800,24750,98
|
||||
20241120,091200,106120300,24800,24800,24800,24800,99
|
||||
20241120,091100,103665100,24800,24950,24950,24800,786
|
||||
20241120,091000,84154050,24900,24950,24950,24900,19
|
||||
20241120,090900,83680750,24950,24800,25000,24800,137
|
||||
20241120,090800,80265350,24850,24900,24900,24850,296
|
||||
20241120,090700,72903950,24900,25050,25050,24700,1248
|
||||
20241120,090600,41815100,25100,25100,25100,25100,18
|
||||
20241120,090500,41363300,25100,25100,25100,25100,128
|
||||
20241120,090400,38150500,25050,25100,25100,25050,144
|
||||
20241120,090300,34538300,25050,25100,25250,25050,1048
|
||||
20241120,090200,8237350,25100,25350,25350,25100,12
|
||||
20241120,090100,7935900,25000,25200,25200,25000,220
|
||||
20241120,090000,2422850,25150,25350,25350,25150,96
|
||||
|
Reference in New Issue
Block a user