Update 2024-11-21 2715 candle_min
This commit is contained in:
647
069080/min/candle-20241121.csv
Normal file
647
069080/min/candle-20241121.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,194500,935946330,15010,15010,15010,15010,1156
|
||||
20241121,194400,935946330,15010,15010,15010,15010,0
|
||||
20241121,194300,935946330,15010,15010,15010,15010,0
|
||||
20241121,194200,935946330,15010,15010,15010,15010,0
|
||||
20241121,194100,935946330,15010,15010,15010,15010,0
|
||||
20241121,194000,935946330,15010,15010,15010,15010,0
|
||||
20241121,193900,935946330,15010,15010,15010,15010,0
|
||||
20241121,193800,935946330,15010,15010,15010,15010,0
|
||||
20241121,193700,935946330,15010,15010,15010,15010,0
|
||||
20241121,193600,935946330,15010,15010,15010,15010,0
|
||||
20241121,193500,935946330,15010,15010,15010,15010,0
|
||||
20241121,193400,935946330,15010,15010,15010,15010,0
|
||||
20241121,193300,935946330,15010,15010,15010,15010,0
|
||||
20241121,193200,935946330,15010,15010,15010,15010,0
|
||||
20241121,193100,935946330,15010,15010,15010,15010,0
|
||||
20241121,193000,935946330,15010,15010,15010,15010,0
|
||||
20241121,192900,935946330,15010,15010,15010,15010,0
|
||||
20241121,192800,935946330,15010,15010,15010,15010,0
|
||||
20241121,192700,935946330,15010,15010,15010,15010,0
|
||||
20241121,192600,935946330,15010,15010,15010,15010,0
|
||||
20241121,192500,935946330,15010,15010,15010,15010,0
|
||||
20241121,192400,935946330,15010,15010,15010,15010,0
|
||||
20241121,192300,935946330,15010,15010,15010,15010,0
|
||||
20241121,192200,935946330,15010,15010,15010,15010,0
|
||||
20241121,192100,935946330,15010,15010,15010,15010,0
|
||||
20241121,192000,935946330,15010,15010,15010,15010,0
|
||||
20241121,191900,935946330,15010,15010,15010,15010,0
|
||||
20241121,191800,935946330,15010,15010,15010,15010,0
|
||||
20241121,191700,935946330,15010,15010,15010,15010,0
|
||||
20241121,191600,935946330,15010,15010,15010,15010,0
|
||||
20241121,191500,935946330,15010,15010,15010,15010,1156
|
||||
20241121,191400,935946330,15010,15010,15010,15010,0
|
||||
20241121,191300,935946330,15010,15010,15010,15010,0
|
||||
20241121,191200,935946330,15010,15010,15010,15010,0
|
||||
20241121,191100,935946330,15010,15010,15010,15010,0
|
||||
20241121,191000,935946330,15010,15010,15010,15010,0
|
||||
20241121,190900,935946330,15010,15010,15010,15010,0
|
||||
20241121,190800,935946330,15010,15010,15010,15010,0
|
||||
20241121,190700,935946330,15010,15010,15010,15010,0
|
||||
20241121,190600,935946330,15010,15010,15010,15010,0
|
||||
20241121,190500,935946330,15010,15010,15010,15010,0
|
||||
20241121,190400,935946330,15010,15010,15010,15010,0
|
||||
20241121,190300,935946330,15010,15010,15010,15010,0
|
||||
20241121,190200,935946330,15010,15010,15010,15010,0
|
||||
20241121,190100,935946330,15010,15010,15010,15010,0
|
||||
20241121,190000,935946330,15010,15010,15010,15010,0
|
||||
20241121,185900,935946330,15010,15010,15010,15010,0
|
||||
20241121,185800,935946330,15010,15010,15010,15010,0
|
||||
20241121,185700,935946330,15010,15010,15010,15010,0
|
||||
20241121,185600,935946330,15010,15010,15010,15010,0
|
||||
20241121,185500,935946330,15010,15010,15010,15010,0
|
||||
20241121,185400,935946330,15010,15010,15010,15010,0
|
||||
20241121,185300,935946330,15010,15010,15010,15010,0
|
||||
20241121,185200,935946330,15010,15010,15010,15010,0
|
||||
20241121,185100,935946330,15010,15010,15010,15010,0
|
||||
20241121,185000,935946330,15010,15010,15010,15010,0
|
||||
20241121,184900,935946330,15010,15010,15010,15010,0
|
||||
20241121,184800,935946330,15010,15010,15010,15010,0
|
||||
20241121,184700,935946330,15010,15010,15010,15010,0
|
||||
20241121,184600,935946330,15010,15010,15010,15010,0
|
||||
20241121,184500,935946330,15010,15010,15010,15010,1156
|
||||
20241121,184400,935946330,15010,15010,15010,15010,0
|
||||
20241121,184300,935946330,15010,15010,15010,15010,0
|
||||
20241121,184200,935946330,15010,15010,15010,15010,0
|
||||
20241121,184100,935946330,15010,15010,15010,15010,0
|
||||
20241121,184000,935946330,15010,15010,15010,15010,0
|
||||
20241121,183900,935946330,15010,15010,15010,15010,0
|
||||
20241121,183800,935946330,15010,15010,15010,15010,0
|
||||
20241121,183700,935946330,15010,15010,15010,15010,0
|
||||
20241121,183600,935946330,15010,15010,15010,15010,0
|
||||
20241121,183500,935946330,15010,15010,15010,15010,0
|
||||
20241121,183400,935946330,15010,15010,15010,15010,0
|
||||
20241121,183300,935946330,15010,15010,15010,15010,0
|
||||
20241121,183200,935946330,15010,15010,15010,15010,0
|
||||
20241121,183100,935946330,15010,15010,15010,15010,0
|
||||
20241121,183000,935946330,15010,15010,15010,15010,0
|
||||
20241121,182900,935946330,15010,15010,15010,15010,0
|
||||
20241121,182800,935946330,15010,15010,15010,15010,0
|
||||
20241121,182700,935946330,15010,15010,15010,15010,0
|
||||
20241121,182600,935946330,15010,15010,15010,15010,0
|
||||
20241121,182500,935946330,15010,15010,15010,15010,0
|
||||
20241121,182400,935946330,15010,15010,15010,15010,0
|
||||
20241121,182300,935946330,15010,15010,15010,15010,0
|
||||
20241121,182200,935946330,15010,15010,15010,15010,0
|
||||
20241121,182100,935946330,15010,15010,15010,15010,0
|
||||
20241121,182000,935946330,15010,15010,15010,15010,0
|
||||
20241121,181900,935946330,15010,15010,15010,15010,0
|
||||
20241121,181800,935946330,15010,15010,15010,15010,0
|
||||
20241121,181700,935946330,15010,15010,15010,15010,0
|
||||
20241121,181600,935946330,15010,15010,15010,15010,0
|
||||
20241121,181500,935946330,15010,15010,15010,15010,1156
|
||||
20241121,181400,935946330,15010,15010,15010,15010,0
|
||||
20241121,181300,935946330,15010,15010,15010,15010,0
|
||||
20241121,181200,935946330,15010,15010,15010,15010,0
|
||||
20241121,181100,935946330,15010,15010,15010,15010,0
|
||||
20241121,181000,935946330,15010,15010,15010,15010,0
|
||||
20241121,180900,935946330,15010,15010,15010,15010,0
|
||||
20241121,180800,935946330,15010,15010,15010,15010,0
|
||||
20241121,180700,935946330,15010,15010,15010,15010,0
|
||||
20241121,180600,935946330,15010,15010,15010,15010,0
|
||||
20241121,180500,935946330,15010,15010,15010,15010,0
|
||||
20241121,180400,935946330,15010,15010,15010,15010,0
|
||||
20241121,180300,935946330,15010,15010,15010,15010,0
|
||||
20241121,180200,935946330,15010,15010,15010,15010,0
|
||||
20241121,180100,935946330,15010,15010,15010,15010,0
|
||||
20241121,180000,935946330,15010,15010,15010,15010,0
|
||||
20241121,175900,935946330,15010,15010,15010,15010,0
|
||||
20241121,175800,935946330,15010,15010,15010,15010,0
|
||||
20241121,175700,935946330,15010,15010,15010,15010,0
|
||||
20241121,175600,935946330,15010,15010,15010,15010,0
|
||||
20241121,175500,935946330,15010,15010,15010,15010,0
|
||||
20241121,175400,935946330,15010,15010,15010,15010,0
|
||||
20241121,175300,935946330,15010,15010,15010,15010,0
|
||||
20241121,175200,935946330,15010,15010,15010,15010,0
|
||||
20241121,175100,935946330,15010,15010,15010,15010,0
|
||||
20241121,175000,935946330,15010,15010,15010,15010,0
|
||||
20241121,174900,935946330,15010,15010,15010,15010,0
|
||||
20241121,174800,935946330,15010,15010,15010,15010,0
|
||||
20241121,174700,935946330,15010,15010,15010,15010,0
|
||||
20241121,174600,935946330,15010,15010,15010,15010,0
|
||||
20241121,174500,935946330,15010,15010,15010,15010,1156
|
||||
20241121,174400,935946330,15010,15010,15010,15010,0
|
||||
20241121,174300,935946330,15010,15010,15010,15010,0
|
||||
20241121,174200,935946330,15010,15010,15010,15010,0
|
||||
20241121,174100,935946330,15010,15010,15010,15010,0
|
||||
20241121,174000,935946330,15010,15010,15010,15010,0
|
||||
20241121,173900,935946330,15010,15010,15010,15010,0
|
||||
20241121,173800,935946330,15010,15010,15010,15010,0
|
||||
20241121,173700,935946330,15010,15010,15010,15010,0
|
||||
20241121,173600,935946330,15010,15010,15010,15010,0
|
||||
20241121,173500,935946330,15010,15010,15010,15010,0
|
||||
20241121,173400,935946330,15010,15010,15010,15010,0
|
||||
20241121,173300,935946330,15010,15010,15010,15010,0
|
||||
20241121,173200,935946330,15010,15010,15010,15010,0
|
||||
20241121,173100,935946330,15010,15010,15010,15010,0
|
||||
20241121,173000,935946330,15010,15010,15010,15010,0
|
||||
20241121,172900,935946330,15010,15010,15010,15010,0
|
||||
20241121,172800,935946330,15010,15010,15010,15010,0
|
||||
20241121,172700,935946330,15010,15010,15010,15010,0
|
||||
20241121,172600,935946330,15010,15010,15010,15010,0
|
||||
20241121,172500,935946330,15010,15010,15010,15010,0
|
||||
20241121,172400,935946330,15010,15010,15010,15010,0
|
||||
20241121,172300,935946330,15010,15010,15010,15010,0
|
||||
20241121,172200,935946330,15010,15010,15010,15010,0
|
||||
20241121,172100,935946330,15010,15010,15010,15010,0
|
||||
20241121,172000,935946330,15010,15010,15010,15010,0
|
||||
20241121,171900,935946330,15010,15010,15010,15010,0
|
||||
20241121,171800,935946330,15010,15010,15010,15010,0
|
||||
20241121,171700,935946330,15010,15010,15010,15010,0
|
||||
20241121,171600,935946330,15010,15010,15010,15010,0
|
||||
20241121,171500,935946330,15010,15010,15010,15010,1156
|
||||
20241121,171400,935946330,15010,15010,15010,15010,0
|
||||
20241121,171300,935946330,15010,15010,15010,15010,0
|
||||
20241121,171200,935946330,15010,15010,15010,15010,0
|
||||
20241121,171100,935946330,15010,15010,15010,15010,0
|
||||
20241121,171000,935946330,15010,15010,15010,15010,0
|
||||
20241121,170900,935946330,15010,15010,15010,15010,0
|
||||
20241121,170800,935946330,15010,15010,15010,15010,0
|
||||
20241121,170700,935946330,15010,15010,15010,15010,0
|
||||
20241121,170600,935946330,15010,15010,15010,15010,0
|
||||
20241121,170500,935946330,15010,15010,15010,15010,0
|
||||
20241121,170400,935946330,15010,15010,15010,15010,0
|
||||
20241121,170300,935946330,15010,15010,15010,15010,0
|
||||
20241121,170200,935946330,15010,15010,15010,15010,0
|
||||
20241121,170100,935946330,15010,15010,15010,15010,0
|
||||
20241121,170000,935946330,15010,15010,15010,15010,0
|
||||
20241121,165900,935946330,15010,15010,15010,15010,0
|
||||
20241121,165800,935946330,15010,15010,15010,15010,0
|
||||
20241121,165700,935946330,15010,15010,15010,15010,0
|
||||
20241121,165600,935946330,15010,15010,15010,15010,0
|
||||
20241121,165500,935946330,15010,15010,15010,15010,0
|
||||
20241121,165400,935946330,15010,15010,15010,15010,0
|
||||
20241121,165300,935946330,15010,15010,15010,15010,0
|
||||
20241121,165200,935946330,15010,15010,15010,15010,0
|
||||
20241121,165100,935946330,15010,15010,15010,15010,0
|
||||
20241121,165000,935946330,15010,15010,15010,15010,0
|
||||
20241121,164900,935946330,15010,15010,15010,15010,0
|
||||
20241121,164800,935946330,15010,15010,15010,15010,0
|
||||
20241121,164700,935946330,15010,15010,15010,15010,0
|
||||
20241121,164600,935946330,15010,15010,15010,15010,0
|
||||
20241121,164500,935946330,15010,15010,15010,15010,1156
|
||||
20241121,164400,935946330,15010,15010,15010,15010,0
|
||||
20241121,164300,935946330,15010,15010,15010,15010,0
|
||||
20241121,164200,935946330,15010,15010,15010,15010,0
|
||||
20241121,164100,935946330,15010,15010,15010,15010,0
|
||||
20241121,164000,935946330,15010,15010,15010,15010,0
|
||||
20241121,163900,935946330,15010,15010,15010,15010,0
|
||||
20241121,163800,935946330,15010,15010,15010,15010,0
|
||||
20241121,163700,935946330,15010,15010,15010,15010,0
|
||||
20241121,163600,935946330,15010,15010,15010,15010,0
|
||||
20241121,163500,935946330,15010,15010,15010,15010,0
|
||||
20241121,163400,935946330,15010,15010,15010,15010,0
|
||||
20241121,163300,935946330,15010,15010,15010,15010,0
|
||||
20241121,163200,935946330,15010,15010,15010,15010,0
|
||||
20241121,163100,935946330,15010,15010,15010,15010,0
|
||||
20241121,163000,935946330,15010,15010,15010,15010,0
|
||||
20241121,162900,935946330,15010,15010,15010,15010,0
|
||||
20241121,162800,935946330,15010,15010,15010,15010,0
|
||||
20241121,162700,935946330,15010,15010,15010,15010,0
|
||||
20241121,162600,935946330,15010,15010,15010,15010,0
|
||||
20241121,162500,935946330,15010,15010,15010,15010,0
|
||||
20241121,162400,935946330,15010,15010,15010,15010,0
|
||||
20241121,162300,935946330,15010,15010,15010,15010,0
|
||||
20241121,162200,935946330,15010,15010,15010,15010,0
|
||||
20241121,162100,935946330,15010,15010,15010,15010,0
|
||||
20241121,162000,935946330,15010,15010,15010,15010,0
|
||||
20241121,161900,935946330,15010,15010,15010,15010,0
|
||||
20241121,161800,935946330,15010,15010,15010,15010,0
|
||||
20241121,161700,935946330,15010,15010,15010,15010,0
|
||||
20241121,161600,935946330,15010,15010,15010,15010,0
|
||||
20241121,161500,935946330,15010,15010,15010,15010,1156
|
||||
20241121,161400,935946330,15010,15010,15010,15010,0
|
||||
20241121,161300,935946330,15010,15010,15010,15010,0
|
||||
20241121,161200,935946330,15010,15010,15010,15010,0
|
||||
20241121,161100,935946330,15010,15010,15010,15010,0
|
||||
20241121,161000,935946330,15010,15010,15010,15010,0
|
||||
20241121,160900,935946330,15010,15010,15010,15010,0
|
||||
20241121,160800,935946330,15010,15010,15010,15010,0
|
||||
20241121,160700,935946330,15010,15010,15010,15010,0
|
||||
20241121,160600,935946330,15010,15010,15010,15010,0
|
||||
20241121,160500,935946330,15010,15010,15010,15010,0
|
||||
20241121,160400,935946330,15010,15010,15010,15010,0
|
||||
20241121,160300,935946330,15010,15010,15010,15010,0
|
||||
20241121,160200,935946330,15010,15010,15010,15010,0
|
||||
20241121,160100,935946330,15010,15010,15010,15010,0
|
||||
20241121,160000,935946330,15010,15010,15010,15010,0
|
||||
20241121,155900,935946330,15010,15010,15010,15010,0
|
||||
20241121,155800,935946330,15010,15010,15010,15010,0
|
||||
20241121,155700,935946330,15010,15010,15010,15010,0
|
||||
20241121,155600,935946330,15010,15010,15010,15010,0
|
||||
20241121,155500,935946330,15010,15010,15010,15010,0
|
||||
20241121,155400,935946330,15010,15010,15010,15010,0
|
||||
20241121,155300,935946330,15010,15010,15010,15010,0
|
||||
20241121,155200,935946330,15010,15010,15010,15010,0
|
||||
20241121,155100,935946330,15010,15010,15010,15010,0
|
||||
20241121,155000,935946330,15010,15010,15010,15010,0
|
||||
20241121,154900,935946330,15010,15010,15010,15010,0
|
||||
20241121,154800,935946330,15010,15010,15010,15010,0
|
||||
20241121,154700,935946330,15010,15010,15010,15010,0
|
||||
20241121,154600,935946330,15010,15010,15010,15010,0
|
||||
20241121,154500,935946330,15010,15010,15010,15010,1156
|
||||
20241121,154400,935946330,15010,15010,15010,15010,0
|
||||
20241121,154300,935946330,15010,15010,15010,15010,0
|
||||
20241121,154200,935946330,15010,15010,15010,15010,0
|
||||
20241121,154100,935946330,15010,15010,15010,15010,0
|
||||
20241121,154000,935946330,15010,15010,15010,15010,0
|
||||
20241121,153900,935946330,15010,15010,15010,15010,0
|
||||
20241121,153800,935946330,15010,15010,15010,15010,0
|
||||
20241121,153700,935946330,15010,15010,15010,15010,0
|
||||
20241121,153600,935946330,15010,15010,15010,15010,0
|
||||
20241121,153500,935946330,15010,15010,15010,15010,0
|
||||
20241121,153400,935946330,15010,15010,15010,15010,0
|
||||
20241121,153300,935946330,15010,15010,15010,15010,0
|
||||
20241121,153200,935946330,15010,15010,15010,15010,0
|
||||
20241121,153100,935946330,15010,15010,15010,15010,0
|
||||
20241121,153000,935946330,15010,15010,15010,15010,1156
|
||||
20241121,152900,918594770,15010,15010,15010,15010,0
|
||||
20241121,152800,918594770,15010,15010,15010,15010,0
|
||||
20241121,152700,918594770,15010,15010,15010,15010,0
|
||||
20241121,152600,918594770,15010,15010,15010,15010,0
|
||||
20241121,152500,918594770,15010,15010,15010,15010,0
|
||||
20241121,152400,918594770,15010,15010,15010,15010,0
|
||||
20241121,152300,918594770,15010,15010,15010,15010,0
|
||||
20241121,152200,918594770,15010,15010,15010,15010,0
|
||||
20241121,152100,918594770,15010,15010,15010,15010,0
|
||||
20241121,152000,918594770,15010,15010,15010,15010,0
|
||||
20241121,151900,918594770,15010,15000,15010,15000,164
|
||||
20241121,151800,916134710,15000,15000,15000,15000,5
|
||||
20241121,151700,916059710,15000,15000,15000,15000,527
|
||||
20241121,151600,908154710,15010,15010,15010,15010,1
|
||||
20241121,151500,908139700,15010,15010,15010,15010,39
|
||||
20241121,151400,907554310,15010,15010,15010,15010,0
|
||||
20241121,151300,907554310,15010,15010,15010,15010,41
|
||||
20241121,151200,906938900,15020,15020,15020,15020,41
|
||||
20241121,151100,906323080,15010,15010,15010,15010,69
|
||||
20241121,151000,905287390,15010,15010,15010,15010,70
|
||||
20241121,150900,904236690,15010,15010,15010,15010,39
|
||||
20241121,150800,903651300,15010,15010,15010,15010,70
|
||||
20241121,150700,902600600,15010,15010,15010,15010,0
|
||||
20241121,150600,902600600,15010,15010,15010,15010,13
|
||||
20241121,150500,902405470,15010,15010,15010,15010,40
|
||||
20241121,150400,901805070,15000,15000,15000,15000,2
|
||||
20241121,150300,901775070,15000,15030,15030,15000,189
|
||||
20241121,150200,898936360,15050,15050,15050,15050,38
|
||||
20241121,150100,898364460,15040,15040,15040,15040,0
|
||||
20241121,150000,898364460,15040,15040,15040,15040,65
|
||||
20241121,145900,897386860,15050,15050,15050,15050,40
|
||||
20241121,145800,896784860,15040,15040,15040,15040,0
|
||||
20241121,145700,896784860,15040,15040,15040,15040,0
|
||||
20241121,145600,896784860,15040,15040,15040,15040,58
|
||||
20241121,145500,895912540,15040,15040,15040,15040,41
|
||||
20241121,145400,895295900,15040,15040,15040,15040,0
|
||||
20241121,145300,895295900,15040,15040,15040,15040,32
|
||||
20241121,145200,894814620,15050,15050,15050,15050,151
|
||||
20241121,145100,892542070,15050,15040,15050,15040,9
|
||||
20241121,145000,892406650,15040,15040,15040,15040,0
|
||||
20241121,144900,892406650,15040,15070,15070,15040,258
|
||||
20241121,144800,888524460,15060,15060,15060,15060,0
|
||||
20241121,144700,888524460,15060,15060,15060,15060,0
|
||||
20241121,144600,888524460,15060,15060,15060,15060,0
|
||||
20241121,144500,888524460,15060,15050,15060,15050,14
|
||||
20241121,144400,888313680,15040,15070,15070,15040,312
|
||||
20241121,144300,883612140,15070,15070,15070,15070,60
|
||||
20241121,144200,882707940,15050,15060,15060,15050,39
|
||||
20241121,144100,882120980,15070,15070,15070,15070,244
|
||||
20241121,144000,878443900,15070,15070,15070,15070,127
|
||||
20241121,143900,876530010,15050,15070,15070,15050,94
|
||||
20241121,143800,875114470,15070,15070,15070,15070,0
|
||||
20241121,143700,875114470,15070,15070,15070,15070,191
|
||||
20241121,143600,872236100,15070,15070,15070,15070,0
|
||||
20241121,143500,872236100,15070,15070,15070,15070,38
|
||||
20241121,143400,871663440,15070,15070,15070,15070,3
|
||||
20241121,143300,871618230,15070,15070,15070,15070,0
|
||||
20241121,143200,871618230,15070,15080,15080,15070,90
|
||||
20241121,143100,870261880,15080,15080,15080,15080,101
|
||||
20241121,143000,868738800,15090,15090,15090,15090,296
|
||||
20241121,142900,864272160,15090,15100,15100,15090,41
|
||||
20241121,142800,863653100,15090,15090,15090,15090,171
|
||||
20241121,142700,861072710,15090,15090,15090,15090,195
|
||||
20241121,142600,858130160,15090,15090,15090,15090,101
|
||||
20241121,142500,856606070,15100,15090,15100,15090,154
|
||||
20241121,142400,854280770,15090,15090,15090,15090,132
|
||||
20241121,142300,852288890,15090,15090,15090,15090,51
|
||||
20241121,142200,851519300,15090,15080,15090,15080,44
|
||||
20241121,142100,850855400,15090,15090,15090,15090,0
|
||||
20241121,142000,850855400,15090,15040,15090,15040,867
|
||||
20241121,141900,837804670,15030,15030,15030,15030,113
|
||||
20241121,141800,836106280,15030,15030,15030,15030,3
|
||||
20241121,141700,836061190,15040,15050,15050,15040,42
|
||||
20241121,141600,835429120,15080,15080,15080,15080,106
|
||||
20241121,141500,833830640,15080,15070,15080,15070,229
|
||||
20241121,141400,830378540,15070,15070,15070,15070,206
|
||||
20241121,141300,827274120,15070,15100,15100,15070,292
|
||||
20241121,141200,822865760,15110,15110,15110,15110,41
|
||||
20241121,141100,822246250,15110,15070,15110,15070,171
|
||||
20241121,141000,819663900,15100,15070,15100,15070,821
|
||||
20241121,140900,807271020,15050,15080,15080,15050,48
|
||||
20241121,140800,806548320,15080,15060,15080,15060,80
|
||||
20241121,140700,805342500,15040,15040,15040,15040,10
|
||||
20241121,140600,805192100,15040,15040,15040,15040,0
|
||||
20241121,140500,805192100,15040,15000,15040,15000,102
|
||||
20241121,140400,803658340,15000,15000,15000,15000,0
|
||||
20241121,140300,803658340,15000,14990,15000,14990,81
|
||||
20241121,140200,802444140,14990,14990,14990,14990,37
|
||||
20241121,140100,801889510,14990,14990,14990,14990,0
|
||||
20241121,140000,801889510,14990,14980,14990,14970,111
|
||||
20241121,135900,800226650,14970,14990,14990,14970,107
|
||||
20241121,135800,798624240,15000,15000,15000,15000,41
|
||||
20241121,135700,798009240,14970,15000,15000,14970,149
|
||||
20241121,135600,795777630,15000,14970,15000,14970,172
|
||||
20241121,135500,793200830,14980,14970,14980,14970,82
|
||||
20241121,135400,791972920,14970,14980,14980,14970,21
|
||||
20241121,135300,791658350,14990,15000,15000,14990,61
|
||||
20241121,135200,790743560,15000,15000,15010,15000,167
|
||||
20241121,135100,788238150,15000,15000,15000,15000,44
|
||||
20241121,135000,787578150,15000,15010,15010,15000,164
|
||||
20241121,134900,785117990,15010,15010,15010,15010,90
|
||||
20241121,134800,783767090,15010,15000,15010,15000,128
|
||||
20241121,134700,781846710,15010,15010,15010,15010,117
|
||||
20241121,134600,780090540,15010,15010,15010,15010,91
|
||||
20241121,134500,778724630,15020,15020,15020,15020,39
|
||||
20241121,134400,778138850,15010,15010,15010,15010,0
|
||||
20241121,134300,778138850,15010,15010,15010,15010,49
|
||||
20241121,134200,777403360,15050,15000,15050,15000,233
|
||||
20241121,134100,773902820,15000,15000,15000,15000,115
|
||||
20241121,134000,772177820,15000,15000,15010,15000,100
|
||||
20241121,133900,770677660,15010,15010,15010,15000,63
|
||||
20241121,133800,769732620,15000,15000,15020,15000,155
|
||||
20241121,133700,767406670,15000,15000,15000,15000,0
|
||||
20241121,133600,767406670,15000,15000,15040,15000,277
|
||||
20241121,133500,763249670,15000,15020,15020,15000,270
|
||||
20241121,133400,759196160,15020,14950,15020,14950,663
|
||||
20241121,133300,749259570,14940,14960,14960,14940,264
|
||||
20241121,133200,745315350,14950,14930,14950,14930,232
|
||||
20241121,133100,741848440,14940,14940,14940,14940,67
|
||||
20241121,133000,740847460,14940,14930,14940,14930,107
|
||||
20241121,132900,739249940,14940,14940,14940,14940,23
|
||||
20241121,132800,738906320,14950,14940,14950,14940,114
|
||||
20241121,132700,737202790,14940,14940,14940,14940,42
|
||||
20241121,132600,736575310,14940,14940,14940,14940,138
|
||||
20241121,132500,734513590,14950,14940,14950,14940,90
|
||||
20241121,132400,733168590,14950,14940,14950,14940,90
|
||||
20241121,132300,731823540,14940,14970,14970,14940,43
|
||||
20241121,132200,731181090,14970,14960,14970,14950,161
|
||||
20241121,132100,728772810,14950,14960,14960,14950,17
|
||||
20241121,132000,728518650,14970,14970,14970,14970,49
|
||||
20241121,131900,727785120,14970,14970,14970,14970,0
|
||||
20241121,131800,727785120,14970,14970,14970,14950,113
|
||||
20241121,131700,726094840,14960,14970,14970,14960,74
|
||||
20241121,131600,724987610,14950,14970,14970,14950,94
|
||||
20241121,131500,723581410,14980,14980,14980,14980,39
|
||||
20241121,131400,722997190,14980,14980,14980,14950,176
|
||||
20241121,131300,720362970,14950,14990,14990,14950,90
|
||||
20241121,131200,719015590,14990,14980,14990,14980,275
|
||||
20241121,131100,714894200,14970,14950,14980,14950,260
|
||||
20241121,131000,711002930,14950,14950,14950,14950,0
|
||||
20241121,130900,711002930,14950,14950,14950,14950,45
|
||||
20241121,130800,710330180,14980,14970,14990,14970,156
|
||||
20241121,130700,707993010,14990,14990,14990,14990,2
|
||||
20241121,130600,707963030,14970,14980,14990,14970,98
|
||||
20241121,130500,706495440,14990,14980,14990,14970,278
|
||||
20241121,130400,702331180,14960,14970,14970,14960,92
|
||||
20241121,130300,700954370,14980,14970,14980,14970,100
|
||||
20241121,130200,699456380,14970,14990,14990,14970,218
|
||||
20241121,130100,696191630,14980,14970,14980,14970,61
|
||||
20241121,130000,695278420,14950,14970,14970,14950,122
|
||||
20241121,125900,693453100,14980,14980,14980,14980,23
|
||||
20241121,125800,693108560,14980,14980,14980,14980,51
|
||||
20241121,125700,692344580,14970,14980,14980,14970,93
|
||||
20241121,125600,690951920,14970,14960,14980,14960,146
|
||||
20241121,125500,688766680,14970,14970,14970,14970,46
|
||||
20241121,125400,688078060,14960,14960,14960,14960,46
|
||||
20241121,125300,687389900,14960,14970,14970,14960,147
|
||||
20241121,125200,685190000,14970,14980,14980,14970,11
|
||||
20241121,125100,685025270,14980,14960,14980,14960,119
|
||||
20241121,125000,683244170,14960,14960,14960,14940,189
|
||||
20241121,124900,680418810,14970,14960,14970,14960,39
|
||||
20241121,124800,679835020,14960,14950,14960,14940,130
|
||||
20241121,124700,677891630,14960,14970,14980,14960,262
|
||||
20241121,124600,673969150,14960,14960,14960,14960,88
|
||||
20241121,124500,672652670,14970,14970,14970,14970,40
|
||||
20241121,124400,672053870,14960,14980,14980,14960,445
|
||||
20241121,124300,665396140,14960,14980,14980,14960,53
|
||||
20241121,124200,664603120,14980,14980,14980,14970,53
|
||||
20241121,124100,663809630,14980,14960,14980,14960,100
|
||||
20241121,124000,662312550,14990,14980,14990,14980,75
|
||||
20241121,123900,661188880,14980,14970,14980,14960,68
|
||||
20241121,123800,660171190,14960,14980,14980,14960,145
|
||||
20241121,123700,658000700,14970,14970,14970,14970,44
|
||||
20241121,123600,657342020,14990,14970,14990,14970,198
|
||||
20241121,123500,654376900,14970,14960,14980,14960,100
|
||||
20241121,123400,652879880,14950,14950,14960,14950,155
|
||||
20241121,123300,650562130,14950,14950,14950,14950,0
|
||||
20241121,123200,650562130,14950,14960,14960,14950,141
|
||||
20241121,123100,648453660,14960,14950,14960,14950,159
|
||||
20241121,123000,646076270,14950,14940,14950,14940,111
|
||||
20241121,122900,644417300,14950,14960,14960,14950,65
|
||||
20241121,122800,643445490,14960,14940,14960,14940,95
|
||||
20241121,122700,642025180,14950,14950,14950,14950,49
|
||||
20241121,122600,641292630,14950,14950,14950,14950,106
|
||||
20241121,122500,639707930,14950,14960,14970,14950,203
|
||||
20241121,122400,636670630,14950,14950,14950,14950,82
|
||||
20241121,122300,635444730,14950,14960,14960,14940,899
|
||||
20241121,122200,622004500,14970,14970,14970,14970,316
|
||||
20241121,122100,617273980,14970,14970,14970,14970,45
|
||||
20241121,122000,616600330,14970,14980,14980,14970,153
|
||||
20241121,121900,614309420,14980,14980,14980,14980,5
|
||||
20241121,121800,614234520,14980,14980,14990,14970,187
|
||||
20241121,121700,611432810,14980,14970,14980,14970,71
|
||||
20241121,121600,610369920,14990,14970,14990,14970,313
|
||||
20241121,121500,605681860,14960,14960,14970,14960,43
|
||||
20241121,121400,605038290,14960,14950,14970,14950,237
|
||||
20241121,121300,601492760,14970,14960,14970,14960,160
|
||||
20241121,121200,599099010,14970,14970,14970,14970,97
|
||||
20241121,121100,597646920,14970,14970,14980,14970,148
|
||||
20241121,121000,595430950,14970,14980,14980,14970,192
|
||||
20241121,120900,592555630,14970,14970,14970,14970,42
|
||||
20241121,120800,591926890,15000,15000,15000,15000,37
|
||||
20241121,120700,591371890,15010,14970,15010,14970,59
|
||||
20241121,120600,590488480,15000,14960,15000,14960,656
|
||||
20241121,120500,580655780,14960,14950,14960,14950,47
|
||||
20241121,120400,579952790,14950,14930,14950,14920,220
|
||||
20241121,120300,576667220,14930,14930,14930,14930,33
|
||||
20241121,120200,576174530,14920,14940,14940,14920,123
|
||||
20241121,120100,574339290,14930,14930,14930,14930,42
|
||||
20241121,120000,573712230,14930,14930,14930,14920,50
|
||||
20241121,115900,572966180,14930,14940,14940,14920,173
|
||||
20241121,115800,570383420,14940,14940,14940,14940,39
|
||||
20241121,115700,569800760,14930,14930,14930,14930,47
|
||||
20241121,115600,569099050,14930,14950,14950,14930,346
|
||||
20241121,115500,563930750,14950,14940,14960,14940,66
|
||||
20241121,115400,562943850,14940,14920,14940,14920,112
|
||||
20241121,115300,561271880,14920,14920,14920,14920,124
|
||||
20241121,115200,559421800,14930,14920,14930,14920,36
|
||||
20241121,115100,558884600,14930,14930,14930,14930,44
|
||||
20241121,115000,558227680,14920,14920,14920,14920,198
|
||||
20241121,114900,555273520,14920,14920,14920,14920,0
|
||||
20241121,114800,555273520,14920,14930,14930,14920,98
|
||||
20241121,114700,553810960,14920,14930,14930,14920,82
|
||||
20241121,114600,552587480,14930,14940,14940,14930,71
|
||||
20241121,114500,551527430,14940,14920,14940,14920,189
|
||||
20241121,114400,548705970,14910,14910,14910,14900,192
|
||||
20241121,114300,545843920,14920,14920,14920,14920,4
|
||||
20241121,114200,545784240,14920,14930,14930,14920,12
|
||||
20241121,114100,545605190,14930,14900,14930,14900,538
|
||||
20241121,114000,537583350,14890,14890,14890,14890,44
|
||||
20241121,113900,536928190,14890,14890,14890,14890,50
|
||||
20241121,113800,536183690,14890,14910,14910,14890,141
|
||||
20241121,113700,534082960,14910,14910,14910,14910,17
|
||||
20241121,113600,533829490,14910,14900,14910,14900,170
|
||||
20241121,113500,531295040,14890,14910,14910,14890,71
|
||||
20241121,113400,530237640,14910,14910,14910,14910,97
|
||||
20241121,113300,528791370,14910,14900,14910,14900,86
|
||||
20241121,113200,527509120,14890,14890,14890,14890,175
|
||||
20241121,113100,524903370,14890,14890,14890,14890,36
|
||||
20241121,113000,524367330,14890,14880,14890,14880,76
|
||||
20241121,112900,523236150,14890,14890,14890,14890,89
|
||||
20241121,112800,521910940,14910,14890,14910,14890,83
|
||||
20241121,112700,520674640,14880,14880,14880,14880,46
|
||||
20241121,112600,519990160,14880,14900,14900,14880,104
|
||||
20241121,112500,518442590,14900,14890,14900,14880,86
|
||||
20241121,112400,517162490,14890,14890,14900,14890,92
|
||||
20241121,112300,515792210,14910,14910,14910,14910,50
|
||||
20241121,112200,515046710,14920,14920,14920,14920,45
|
||||
20241121,112100,514375310,14930,14920,14930,14920,88
|
||||
20241121,112000,513061950,14920,14930,14930,14920,144
|
||||
20241121,111900,510913090,14920,14920,14920,14920,0
|
||||
20241121,111800,510913090,14920,14930,14940,14920,88
|
||||
20241121,111700,509599650,14920,14930,14930,14920,175
|
||||
20241121,111600,506988270,14930,14920,14930,14910,305
|
||||
20241121,111500,502438600,14930,14930,14930,14930,4
|
||||
20241121,111400,502378880,14930,14900,14940,14900,84
|
||||
20241121,111300,501125640,14950,14950,14950,14890,68
|
||||
20241121,111200,500109280,14900,14880,14900,14880,149
|
||||
20241121,111100,497890640,14870,14870,14880,14870,183
|
||||
20241121,111000,495168790,14860,14860,14860,14860,0
|
||||
20241121,110900,495168790,14860,14880,14880,14860,49
|
||||
20241121,110800,494440590,14880,14890,14900,14880,95
|
||||
20241121,110700,493026030,14880,14860,14880,14860,109
|
||||
20241121,110600,491405110,14850,14830,14850,14830,86
|
||||
20241121,110500,490129560,14830,14840,14840,14830,85
|
||||
20241121,110400,488868990,14830,14830,14840,14830,177
|
||||
20241121,110300,486243660,14840,14820,14840,14820,127
|
||||
20241121,110200,484360670,14830,14840,14840,14830,311
|
||||
20241121,110100,479748300,14850,14850,14860,14840,211
|
||||
20241121,110000,476615680,14850,14850,14860,14850,110
|
||||
20241121,105900,474981940,14850,14850,14850,14850,73
|
||||
20241121,105800,473897890,14850,14850,14860,14850,176
|
||||
20241121,105700,471283440,14860,14860,14860,14860,65
|
||||
20241121,105600,470317540,14850,14860,14860,14850,105
|
||||
20241121,105500,468758260,14860,14880,14880,14860,73
|
||||
20241121,105400,467672940,14860,14850,14860,14840,73
|
||||
20241121,105300,466589170,14850,14850,14860,14850,197
|
||||
20241121,105200,463663710,14850,14850,14850,14850,45
|
||||
20241121,105100,462995460,14850,14830,14850,14830,379
|
||||
20241121,105000,457373130,14830,14830,14830,14830,144
|
||||
20241121,104900,455237610,14830,14830,14830,14830,0
|
||||
20241121,104800,455237610,14830,14850,14850,14830,95
|
||||
20241121,104700,453827930,14840,14840,14840,14840,72
|
||||
20241121,104600,452759450,14840,14840,14840,14840,87
|
||||
20241121,104500,451468370,14840,14840,14840,14840,72
|
||||
20241121,104400,450399890,14830,14840,14840,14830,165
|
||||
20241121,104300,447952380,14850,14840,14850,14840,93
|
||||
20241121,104200,446572180,14830,14830,14830,14830,44
|
||||
20241121,104100,445919660,14830,14830,14840,14830,309
|
||||
20241121,104000,441336540,14840,14840,14840,14840,147
|
||||
20241121,103900,439155060,14840,14840,14840,14840,47
|
||||
20241121,103800,438457580,14840,14840,14840,14840,215
|
||||
20241121,103700,435266980,14850,14830,14850,14830,85
|
||||
20241121,103600,434005610,14840,14850,14850,14840,296
|
||||
20241121,103500,429611480,14850,14870,14870,14850,551
|
||||
20241121,103400,421422140,14870,14880,14880,14870,86
|
||||
20241121,103300,420142920,14880,14880,14880,14880,7
|
||||
20241121,103200,420038760,14870,14880,14880,14870,214
|
||||
20241121,103100,416856280,14880,14870,14880,14870,67
|
||||
20241121,103000,415859390,14870,14880,14880,14870,180
|
||||
20241121,102900,413181480,14880,14880,14880,14880,78
|
||||
20241121,102800,412020840,14880,14890,14890,14880,89
|
||||
20241121,102700,410696510,14890,14880,14890,14880,77
|
||||
20241121,102600,409550330,14880,14890,14890,14880,172
|
||||
20241121,102500,406990150,14900,14910,14910,14900,30
|
||||
20241121,102400,406543130,14900,14900,14900,14890,69
|
||||
20241121,102300,405515470,14900,14910,14910,14900,203
|
||||
20241121,102200,402489320,14910,14920,14920,14910,46
|
||||
20241121,102100,401803450,14910,14910,14920,14910,159
|
||||
20241121,102000,399432280,14910,14910,14910,14910,164
|
||||
20241121,101900,396987040,14910,14910,14910,14910,0
|
||||
20241121,101800,396987040,14910,14920,14920,14910,276
|
||||
20241121,101700,392869550,14920,14920,14930,14920,120
|
||||
20241121,101600,391078750,14920,14920,14920,14920,157
|
||||
20241121,101500,388736310,14930,14930,14930,14930,135
|
||||
20241121,101400,386720760,14930,14930,14940,14930,228
|
||||
20241121,101300,383316340,14930,14930,14930,14930,5
|
||||
20241121,101200,383241690,14940,14940,14940,14940,0
|
||||
20241121,101100,383241690,14940,14950,14950,14940,175
|
||||
20241121,101000,380626770,14950,14950,14950,14950,54
|
||||
20241121,100900,379819470,14950,14950,14950,14950,44
|
||||
20241121,100800,379161670,14950,14960,14960,14950,165
|
||||
20241121,100700,376694730,14960,14960,14980,14960,167
|
||||
20241121,100600,374195890,14950,14950,14960,14950,65
|
||||
20241121,100500,373224130,14950,14950,14960,14950,131
|
||||
20241121,100400,371265660,14960,14960,14960,14960,81
|
||||
20241121,100300,370053900,14960,14960,14960,14960,5
|
||||
20241121,100200,369979100,14960,14970,14970,14960,117
|
||||
20241121,100100,368228710,14990,14990,14990,14990,36
|
||||
20241121,100000,367689070,14970,14970,14970,14970,44
|
||||
20241121,095900,367030390,15000,14970,15000,14970,384
|
||||
20241121,095800,361276060,14960,14950,14960,14940,192
|
||||
20241121,095700,358405550,14950,14950,14950,14950,41
|
||||
20241121,095600,357792600,14940,14940,14950,14930,196
|
||||
20241121,095500,354864570,14940,14940,14940,14940,42
|
||||
20241121,095400,354237090,14940,14940,14940,14930,270
|
||||
20241121,095300,350203740,14930,14940,14940,14930,82
|
||||
20241121,095200,348979380,14940,14930,14940,14930,46
|
||||
20241121,095100,348292590,14940,14940,14940,14930,118
|
||||
20241121,095000,346530090,14930,14930,14930,14930,100
|
||||
20241121,094900,345037090,14930,14930,14940,14930,226
|
||||
20241121,094800,341662890,14930,14930,14930,14930,133
|
||||
20241121,094700,339677200,14930,14940,14940,14930,145
|
||||
20241121,094600,337511400,14930,14940,14940,14930,89
|
||||
20241121,094500,336182620,14940,14930,14940,14930,11
|
||||
20241121,094400,336018380,14940,14940,14950,14940,339
|
||||
20241121,094300,330953340,14940,14940,14940,14940,3
|
||||
20241121,094200,330908520,14940,14940,14940,14940,76
|
||||
20241121,094100,329773080,14940,14980,14980,14940,101
|
||||
20241121,094000,328263950,14970,14940,14970,14940,266
|
||||
20241121,093900,324286370,14940,14940,14940,14940,23
|
||||
20241121,093800,323942750,14940,14960,14960,14940,106
|
||||
20241121,093700,322359070,14940,14930,14940,14930,323
|
||||
20241121,093600,317536170,14920,14920,14920,14920,45
|
||||
20241121,093500,316864770,14920,14920,14920,14920,118
|
||||
20241121,093400,315104210,14930,14960,14960,14930,228
|
||||
20241121,093300,311697890,14960,14930,14960,14930,201
|
||||
20241121,093200,308695320,14930,14920,14940,14910,796
|
||||
20241121,093100,296819380,14930,14920,14930,14920,78
|
||||
20241121,093000,295655510,14920,14930,14930,14920,153
|
||||
20241121,092900,293372140,14930,14940,14940,14930,137
|
||||
20241121,092800,291325490,14940,14990,14990,14930,941
|
||||
20241121,092700,277254730,15000,15000,15000,15000,0
|
||||
20241121,092600,277254730,15000,15010,15010,15000,706
|
||||
20241121,092500,266664600,15020,15030,15030,15020,479
|
||||
20241121,092400,259468660,15050,15060,15090,15050,743
|
||||
20241121,092300,248280950,15060,15040,15060,15040,990
|
||||
20241121,092200,233383650,15040,15000,15060,14990,2265
|
||||
20241121,092100,199394380,15000,14930,15000,14930,1189
|
||||
20241121,092000,181616480,14920,14910,14920,14910,860
|
||||
20241121,091900,168787180,14900,14900,14900,14900,0
|
||||
20241121,091800,168787180,14900,14900,14900,14900,211
|
||||
20241121,091700,165643280,14890,14850,14890,14850,769
|
||||
20241121,091600,154203160,14850,14850,14850,14850,326
|
||||
20241121,091500,149362060,14830,14860,14860,14830,1050
|
||||
20241121,091400,133777500,14910,14870,14920,14860,763
|
||||
20241121,091300,122421810,14870,14820,14870,14820,393
|
||||
20241121,091200,116590340,14810,14800,14860,14800,503
|
||||
20241121,091100,109133150,14810,14820,14820,14810,90
|
||||
20241121,091000,107800220,14820,14800,14820,14780,845
|
||||
20241121,090900,95293020,14800,14850,14850,14800,1487
|
||||
20241121,090800,73252960,14840,14840,14940,14840,884
|
||||
20241121,090700,60107440,14830,14870,14870,14830,290
|
||||
20241121,090600,55804820,14890,14890,14890,14880,1735
|
||||
20241121,090500,29978680,14890,14950,14950,14890,1085
|
||||
20241121,090400,13801550,14970,15010,15010,14970,265
|
||||
20241121,090300,9824180,15060,15060,15060,15060,1
|
||||
20241121,090200,9809120,15060,15080,15080,15010,180
|
||||
20241121,090100,7106990,14970,14970,14970,14970,0
|
||||
20241121,090000,7106990,14970,15140,15140,14970,471
|
||||
|
Reference in New Issue
Block a user