Update 2024-11-21 2715 candle_min
This commit is contained in:
669
101930/min/candle-20241121.csv
Normal file
669
101930/min/candle-20241121.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,200700,966227550,25250,25250,25250,25250,102
|
||||
20241121,200600,966227550,25250,25250,25250,25250,0
|
||||
20241121,200500,966227550,25250,25250,25250,25250,0
|
||||
20241121,200400,966227550,25250,25250,25250,25250,0
|
||||
20241121,200300,966227550,25250,25250,25250,25250,0
|
||||
20241121,200200,966227550,25250,25250,25250,25250,0
|
||||
20241121,200100,966227550,25250,25250,25250,25250,0
|
||||
20241121,200000,966227550,25250,25250,25250,25250,0
|
||||
20241121,195900,966227550,25250,25250,25250,25250,0
|
||||
20241121,195800,966227550,25250,25250,25250,25250,0
|
||||
20241121,195700,966227550,25250,25250,25250,25250,0
|
||||
20241121,195600,966227550,25250,25250,25250,25250,0
|
||||
20241121,195500,966227550,25250,25250,25250,25250,0
|
||||
20241121,195400,966227550,25250,25250,25250,25250,0
|
||||
20241121,195300,966227550,25250,25250,25250,25250,0
|
||||
20241121,195200,966227550,25250,25250,25250,25250,0
|
||||
20241121,195100,966227550,25250,25250,25250,25250,0
|
||||
20241121,195000,966227550,25250,25250,25250,25250,0
|
||||
20241121,194900,966227550,25250,25250,25250,25250,0
|
||||
20241121,194800,966227550,25250,25250,25250,25250,0
|
||||
20241121,194700,966227550,25250,25250,25250,25250,0
|
||||
20241121,194600,966227550,25250,25250,25250,25250,0
|
||||
20241121,194500,966227550,25250,25250,25250,25250,0
|
||||
20241121,194400,966227550,25250,25250,25250,25250,0
|
||||
20241121,194300,966227550,25250,25250,25250,25250,0
|
||||
20241121,194200,966227550,25250,25250,25250,25250,0
|
||||
20241121,194100,966227550,25250,25250,25250,25250,0
|
||||
20241121,194000,966227550,25250,25250,25250,25250,0
|
||||
20241121,193900,966227550,25250,25250,25250,25250,0
|
||||
20241121,193800,966227550,25250,25250,25250,25250,0
|
||||
20241121,193700,966227550,25250,25250,25250,25250,102
|
||||
20241121,193600,966227550,25250,25250,25250,25250,0
|
||||
20241121,193500,966227550,25250,25250,25250,25250,0
|
||||
20241121,193400,966227550,25250,25250,25250,25250,0
|
||||
20241121,193300,966227550,25250,25250,25250,25250,0
|
||||
20241121,193200,966227550,25250,25250,25250,25250,0
|
||||
20241121,193100,966227550,25250,25250,25250,25250,0
|
||||
20241121,193000,966227550,25250,25250,25250,25250,0
|
||||
20241121,192900,966227550,25250,25250,25250,25250,0
|
||||
20241121,192800,966227550,25250,25250,25250,25250,0
|
||||
20241121,192700,966227550,25250,25250,25250,25250,0
|
||||
20241121,192600,966227550,25250,25250,25250,25250,0
|
||||
20241121,192500,966227550,25250,25250,25250,25250,0
|
||||
20241121,192400,966227550,25250,25250,25250,25250,0
|
||||
20241121,192300,966227550,25250,25250,25250,25250,0
|
||||
20241121,192200,966227550,25250,25250,25250,25250,0
|
||||
20241121,192100,966227550,25250,25250,25250,25250,0
|
||||
20241121,192000,966227550,25250,25250,25250,25250,0
|
||||
20241121,191900,966227550,25250,25250,25250,25250,0
|
||||
20241121,191800,966227550,25250,25250,25250,25250,0
|
||||
20241121,191700,966227550,25250,25250,25250,25250,0
|
||||
20241121,191600,966227550,25250,25250,25250,25250,0
|
||||
20241121,191500,966227550,25250,25250,25250,25250,0
|
||||
20241121,191400,966227550,25250,25250,25250,25250,0
|
||||
20241121,191300,966227550,25250,25250,25250,25250,0
|
||||
20241121,191200,966227550,25250,25250,25250,25250,0
|
||||
20241121,191100,966227550,25250,25250,25250,25250,0
|
||||
20241121,191000,966227550,25250,25250,25250,25250,0
|
||||
20241121,190900,966227550,25250,25250,25250,25250,0
|
||||
20241121,190800,966227550,25250,25250,25250,25250,0
|
||||
20241121,190700,966227550,25250,25250,25250,25250,102
|
||||
20241121,190600,966227550,25250,25250,25250,25250,0
|
||||
20241121,190500,966227550,25250,25250,25250,25250,0
|
||||
20241121,190400,966227550,25250,25250,25250,25250,0
|
||||
20241121,190300,966227550,25250,25250,25250,25250,0
|
||||
20241121,190200,966227550,25250,25250,25250,25250,0
|
||||
20241121,190100,966227550,25250,25250,25250,25250,0
|
||||
20241121,190000,966227550,25250,25250,25250,25250,0
|
||||
20241121,185900,966227550,25250,25250,25250,25250,0
|
||||
20241121,185800,966227550,25250,25250,25250,25250,0
|
||||
20241121,185700,966227550,25250,25250,25250,25250,0
|
||||
20241121,185600,966227550,25250,25250,25250,25250,0
|
||||
20241121,185500,966227550,25250,25250,25250,25250,0
|
||||
20241121,185400,966227550,25250,25250,25250,25250,0
|
||||
20241121,185300,966227550,25250,25250,25250,25250,0
|
||||
20241121,185200,966227550,25250,25250,25250,25250,0
|
||||
20241121,185100,966227550,25250,25250,25250,25250,0
|
||||
20241121,185000,966227550,25250,25250,25250,25250,0
|
||||
20241121,184900,966227550,25250,25250,25250,25250,0
|
||||
20241121,184800,966227550,25250,25250,25250,25250,0
|
||||
20241121,184700,966227550,25250,25250,25250,25250,0
|
||||
20241121,184600,966227550,25250,25250,25250,25250,0
|
||||
20241121,184500,966227550,25250,25250,25250,25250,0
|
||||
20241121,184400,966227550,25250,25250,25250,25250,0
|
||||
20241121,184300,966227550,25250,25250,25250,25250,0
|
||||
20241121,184200,966227550,25250,25250,25250,25250,0
|
||||
20241121,184100,966227550,25250,25250,25250,25250,0
|
||||
20241121,184000,966227550,25250,25250,25250,25250,0
|
||||
20241121,183900,966227550,25250,25250,25250,25250,0
|
||||
20241121,183800,966227550,25250,25250,25250,25250,0
|
||||
20241121,183700,966227550,25250,25250,25250,25250,102
|
||||
20241121,183600,966227550,25250,25250,25250,25250,0
|
||||
20241121,183500,966227550,25250,25250,25250,25250,0
|
||||
20241121,183400,966227550,25250,25250,25250,25250,0
|
||||
20241121,183300,966227550,25250,25250,25250,25250,0
|
||||
20241121,183200,966227550,25250,25250,25250,25250,0
|
||||
20241121,183100,966227550,25250,25250,25250,25250,0
|
||||
20241121,183000,966227550,25250,25250,25250,25250,0
|
||||
20241121,182900,966227550,25250,25250,25250,25250,0
|
||||
20241121,182800,966227550,25250,25250,25250,25250,0
|
||||
20241121,182700,966227550,25250,25250,25250,25250,0
|
||||
20241121,182600,966227550,25250,25250,25250,25250,0
|
||||
20241121,182500,966227550,25250,25250,25250,25250,0
|
||||
20241121,182400,966227550,25250,25250,25250,25250,0
|
||||
20241121,182300,966227550,25250,25250,25250,25250,0
|
||||
20241121,182200,966227550,25250,25250,25250,25250,0
|
||||
20241121,182100,966227550,25250,25250,25250,25250,0
|
||||
20241121,182000,966227550,25250,25250,25250,25250,0
|
||||
20241121,181900,966227550,25250,25250,25250,25250,0
|
||||
20241121,181800,966227550,25250,25250,25250,25250,0
|
||||
20241121,181700,966227550,25250,25250,25250,25250,0
|
||||
20241121,181600,966227550,25250,25250,25250,25250,0
|
||||
20241121,181500,966227550,25250,25250,25250,25250,0
|
||||
20241121,181400,966227550,25250,25250,25250,25250,0
|
||||
20241121,181300,966227550,25250,25250,25250,25250,0
|
||||
20241121,181200,966227550,25250,25250,25250,25250,0
|
||||
20241121,181100,966227550,25250,25250,25250,25250,0
|
||||
20241121,181000,966227550,25250,25250,25250,25250,0
|
||||
20241121,180900,966227550,25250,25250,25250,25250,0
|
||||
20241121,180800,966227550,25250,25250,25250,25250,0
|
||||
20241121,180700,966227550,25250,25250,25250,25250,102
|
||||
20241121,180600,966227550,25250,25250,25250,25250,0
|
||||
20241121,180500,966227550,25250,25250,25250,25250,0
|
||||
20241121,180400,966227550,25250,25250,25250,25250,0
|
||||
20241121,180300,966227550,25250,25250,25250,25250,0
|
||||
20241121,180200,966227550,25250,25250,25250,25250,0
|
||||
20241121,180100,966227550,25250,25250,25250,25250,0
|
||||
20241121,180000,966227550,25250,25250,25250,25250,0
|
||||
20241121,175900,966227550,25250,25250,25250,25250,0
|
||||
20241121,175800,966227550,25250,25250,25250,25250,0
|
||||
20241121,175700,966227550,25250,25250,25250,25250,0
|
||||
20241121,175600,966227550,25250,25250,25250,25250,0
|
||||
20241121,175500,966227550,25250,25250,25250,25250,0
|
||||
20241121,175400,966227550,25250,25250,25250,25250,0
|
||||
20241121,175300,966227550,25250,25250,25250,25250,0
|
||||
20241121,175200,966227550,25250,25250,25250,25250,0
|
||||
20241121,175100,966227550,25250,25250,25250,25250,0
|
||||
20241121,175000,966227550,25250,25250,25250,25250,0
|
||||
20241121,174900,966227550,25250,25250,25250,25250,0
|
||||
20241121,174800,966227550,25250,25250,25250,25250,0
|
||||
20241121,174700,966227550,25250,25250,25250,25250,0
|
||||
20241121,174600,966227550,25250,25250,25250,25250,0
|
||||
20241121,174500,966227550,25250,25250,25250,25250,0
|
||||
20241121,174400,966227550,25250,25250,25250,25250,0
|
||||
20241121,174300,966227550,25250,25250,25250,25250,0
|
||||
20241121,174200,966227550,25250,25250,25250,25250,0
|
||||
20241121,174100,966227550,25250,25250,25250,25250,0
|
||||
20241121,174000,966227550,25250,25250,25250,25250,0
|
||||
20241121,173900,966227550,25250,25250,25250,25250,0
|
||||
20241121,173800,966227550,25250,25250,25250,25250,0
|
||||
20241121,173700,966227550,25250,25250,25250,25250,102
|
||||
20241121,173600,966227550,25250,25250,25250,25250,0
|
||||
20241121,173500,966227550,25250,25250,25250,25250,0
|
||||
20241121,173400,966227550,25250,25250,25250,25250,0
|
||||
20241121,173300,966227550,25250,25250,25250,25250,0
|
||||
20241121,173200,966227550,25250,25250,25250,25250,0
|
||||
20241121,173100,966227550,25250,25250,25250,25250,0
|
||||
20241121,173000,966227550,25250,25250,25250,25250,0
|
||||
20241121,172900,966227550,25250,25250,25250,25250,0
|
||||
20241121,172800,966227550,25250,25250,25250,25250,0
|
||||
20241121,172700,966227550,25250,25250,25250,25250,0
|
||||
20241121,172600,966227550,25250,25250,25250,25250,0
|
||||
20241121,172500,966227550,25250,25250,25250,25250,0
|
||||
20241121,172400,966227550,25250,25250,25250,25250,0
|
||||
20241121,172300,966227550,25250,25250,25250,25250,0
|
||||
20241121,172200,966227550,25250,25250,25250,25250,0
|
||||
20241121,172100,966227550,25250,25250,25250,25250,0
|
||||
20241121,172000,966227550,25250,25250,25250,25250,0
|
||||
20241121,171900,966227550,25250,25250,25250,25250,0
|
||||
20241121,171800,966227550,25250,25250,25250,25250,0
|
||||
20241121,171700,966227550,25250,25250,25250,25250,0
|
||||
20241121,171600,966227550,25250,25250,25250,25250,0
|
||||
20241121,171500,966227550,25250,25250,25250,25250,0
|
||||
20241121,171400,966227550,25250,25250,25250,25250,0
|
||||
20241121,171300,966227550,25250,25250,25250,25250,0
|
||||
20241121,171200,966227550,25250,25250,25250,25250,0
|
||||
20241121,171100,966227550,25250,25250,25250,25250,0
|
||||
20241121,171000,966227550,25250,25250,25250,25250,0
|
||||
20241121,170900,966227550,25250,25250,25250,25250,0
|
||||
20241121,170800,966227550,25250,25250,25250,25250,0
|
||||
20241121,170700,966227550,25250,25250,25250,25250,102
|
||||
20241121,170600,966227550,25250,25250,25250,25250,0
|
||||
20241121,170500,966227550,25250,25250,25250,25250,0
|
||||
20241121,170400,966227550,25250,25250,25250,25250,0
|
||||
20241121,170300,966227550,25250,25250,25250,25250,0
|
||||
20241121,170200,966227550,25250,25250,25250,25250,0
|
||||
20241121,170100,966227550,25250,25250,25250,25250,0
|
||||
20241121,170000,966227550,25250,25250,25250,25250,0
|
||||
20241121,165900,966227550,25250,25250,25250,25250,0
|
||||
20241121,165800,966227550,25250,25250,25250,25250,0
|
||||
20241121,165700,966227550,25250,25250,25250,25250,0
|
||||
20241121,165600,966227550,25250,25250,25250,25250,0
|
||||
20241121,165500,966227550,25250,25250,25250,25250,0
|
||||
20241121,165400,966227550,25250,25250,25250,25250,0
|
||||
20241121,165300,966227550,25250,25250,25250,25250,0
|
||||
20241121,165200,966227550,25250,25250,25250,25250,0
|
||||
20241121,165100,966227550,25250,25250,25250,25250,0
|
||||
20241121,165000,966227550,25250,25250,25250,25250,0
|
||||
20241121,164900,966227550,25250,25250,25250,25250,0
|
||||
20241121,164800,966227550,25250,25250,25250,25250,0
|
||||
20241121,164700,966227550,25250,25250,25250,25250,0
|
||||
20241121,164600,966227550,25250,25250,25250,25250,0
|
||||
20241121,164500,966227550,25250,25250,25250,25250,0
|
||||
20241121,164400,966227550,25250,25250,25250,25250,0
|
||||
20241121,164300,966227550,25250,25250,25250,25250,0
|
||||
20241121,164200,966227550,25250,25250,25250,25250,0
|
||||
20241121,164100,966227550,25250,25250,25250,25250,0
|
||||
20241121,164000,966227550,25250,25250,25250,25250,0
|
||||
20241121,163900,966227550,25250,25250,25250,25250,0
|
||||
20241121,163800,966227550,25250,25250,25250,25250,0
|
||||
20241121,163700,966227550,25250,25250,25250,25250,102
|
||||
20241121,163600,966227550,25250,25250,25250,25250,0
|
||||
20241121,163500,966227550,25250,25250,25250,25250,0
|
||||
20241121,163400,966227550,25250,25250,25250,25250,0
|
||||
20241121,163300,966227550,25250,25250,25250,25250,0
|
||||
20241121,163200,966227550,25250,25250,25250,25250,0
|
||||
20241121,163100,966227550,25250,25250,25250,25250,0
|
||||
20241121,163000,966227550,25250,25250,25250,25250,0
|
||||
20241121,162900,966227550,25250,25250,25250,25250,0
|
||||
20241121,162800,966227550,25250,25250,25250,25250,0
|
||||
20241121,162700,966227550,25250,25250,25250,25250,0
|
||||
20241121,162600,966227550,25250,25250,25250,25250,0
|
||||
20241121,162500,966227550,25250,25250,25250,25250,0
|
||||
20241121,162400,966227550,25250,25250,25250,25250,0
|
||||
20241121,162300,966227550,25250,25250,25250,25250,0
|
||||
20241121,162200,966227550,25250,25250,25250,25250,0
|
||||
20241121,162100,966227550,25250,25250,25250,25250,0
|
||||
20241121,162000,966227550,25250,25250,25250,25250,0
|
||||
20241121,161900,966227550,25250,25250,25250,25250,0
|
||||
20241121,161800,966227550,25250,25250,25250,25250,0
|
||||
20241121,161700,966227550,25250,25250,25250,25250,0
|
||||
20241121,161600,966227550,25250,25250,25250,25250,0
|
||||
20241121,161500,966227550,25250,25250,25250,25250,0
|
||||
20241121,161400,966227550,25250,25250,25250,25250,0
|
||||
20241121,161300,966227550,25250,25250,25250,25250,0
|
||||
20241121,161200,966227550,25250,25250,25250,25250,0
|
||||
20241121,161100,966227550,25250,25250,25250,25250,0
|
||||
20241121,161000,966227550,25250,25250,25250,25250,0
|
||||
20241121,160900,966227550,25250,25250,25250,25250,0
|
||||
20241121,160800,966227550,25250,25250,25250,25250,0
|
||||
20241121,160700,966227550,25250,25250,25250,25250,102
|
||||
20241121,160600,966227550,25250,25250,25250,25250,0
|
||||
20241121,160500,966227550,25250,25250,25250,25250,0
|
||||
20241121,160400,966227550,25250,25250,25250,25250,0
|
||||
20241121,160300,966227550,25250,25250,25250,25250,0
|
||||
20241121,160200,966227550,25250,25250,25250,25250,0
|
||||
20241121,160100,966227550,25250,25250,25250,25250,0
|
||||
20241121,160000,966227550,25250,25250,25250,25250,0
|
||||
20241121,155900,966227550,25250,25250,25250,25250,0
|
||||
20241121,155800,966227550,25250,25250,25250,25250,0
|
||||
20241121,155700,966227550,25250,25250,25250,25250,0
|
||||
20241121,155600,966227550,25250,25250,25250,25250,0
|
||||
20241121,155500,966227550,25250,25250,25250,25250,0
|
||||
20241121,155400,966227550,25250,25250,25250,25250,0
|
||||
20241121,155300,966227550,25250,25250,25250,25250,0
|
||||
20241121,155200,966227550,25250,25250,25250,25250,0
|
||||
20241121,155100,966227550,25250,25250,25250,25250,0
|
||||
20241121,155000,966227550,25250,25250,25250,25250,0
|
||||
20241121,154900,966227550,25250,25250,25250,25250,0
|
||||
20241121,154800,966227550,25250,25250,25250,25250,0
|
||||
20241121,154700,966227550,25250,25250,25250,25250,0
|
||||
20241121,154600,966227550,25250,25250,25250,25250,0
|
||||
20241121,154500,966227550,25250,25250,25250,25250,0
|
||||
20241121,154400,966227550,25250,25250,25250,25250,0
|
||||
20241121,154300,966227550,25250,25250,25250,25250,0
|
||||
20241121,154200,966227550,25250,25250,25250,25250,0
|
||||
20241121,154100,966227550,25250,25250,25250,25250,0
|
||||
20241121,154000,966227550,25250,25250,25250,25250,0
|
||||
20241121,153900,966227550,25250,25250,25250,25250,0
|
||||
20241121,153800,966227550,25250,25250,25250,25250,0
|
||||
20241121,153700,966227550,25250,25250,25250,25250,102
|
||||
20241121,153600,966227550,25250,25250,25250,25250,0
|
||||
20241121,153500,966227550,25250,25250,25250,25250,0
|
||||
20241121,153400,966227550,25250,25250,25250,25250,0
|
||||
20241121,153300,966227550,25250,25250,25250,25250,0
|
||||
20241121,153200,966227550,25250,25250,25250,25250,0
|
||||
20241121,153100,966227550,25250,25250,25250,25250,0
|
||||
20241121,153000,966227550,25250,25250,25250,25250,102
|
||||
20241121,152900,963652050,25250,25250,25250,25250,0
|
||||
20241121,152800,963652050,25250,25250,25250,25250,0
|
||||
20241121,152700,963652050,25250,25250,25250,25250,0
|
||||
20241121,152600,963652050,25250,25250,25250,25250,0
|
||||
20241121,152500,963652050,25250,25250,25250,25250,0
|
||||
20241121,152400,963652050,25250,25250,25250,25250,0
|
||||
20241121,152300,963652050,25250,25250,25250,25250,0
|
||||
20241121,152200,963652050,25250,25250,25250,25250,0
|
||||
20241121,152100,963652050,25250,25250,25250,25250,0
|
||||
20241121,152000,963652050,25250,25250,25250,25250,0
|
||||
20241121,151900,963652050,25250,25250,25250,25250,0
|
||||
20241121,151800,963652050,25250,25200,25250,25050,112
|
||||
20241121,151700,960830600,25050,25200,25200,25050,126
|
||||
20241121,151600,957663050,25050,25050,25050,25050,50
|
||||
20241121,151500,956410550,25150,25150,25150,25150,449
|
||||
20241121,151400,945118200,25050,25050,25050,25050,75
|
||||
20241121,151300,943239450,25050,25050,25050,25050,50
|
||||
20241121,151200,941986950,25200,25200,25200,25200,0
|
||||
20241121,151100,941986950,25200,25200,25200,25200,17
|
||||
20241121,151000,941558550,25050,25050,25050,25050,50
|
||||
20241121,150900,940306050,25050,25050,25050,25050,0
|
||||
20241121,150800,940306050,25050,25100,25100,25050,231
|
||||
20241121,150700,934519100,25100,25100,25100,25100,0
|
||||
20241121,150600,934519100,25100,25100,25100,25100,127
|
||||
20241121,150500,931331400,25050,25050,25050,25050,0
|
||||
20241121,150400,931331400,25050,25050,25050,25050,20
|
||||
20241121,150300,930830400,25050,25150,25150,25050,50
|
||||
20241121,150200,929575550,25250,25300,25300,25250,330
|
||||
20241121,150100,921230300,25100,25100,25100,25100,0
|
||||
20241121,150000,921230300,25100,25100,25100,25100,50
|
||||
20241121,145900,919975300,25300,25300,25300,25300,372
|
||||
20241121,145800,910563700,25100,25300,25300,25100,335
|
||||
20241121,145700,902095200,25300,25150,25300,25100,459
|
||||
20241121,145600,890490750,25250,25250,25250,25250,45
|
||||
20241121,145500,889354500,25150,25150,25150,25150,0
|
||||
20241121,145400,889354500,25150,25150,25150,25150,50
|
||||
20241121,145300,888097000,25250,25250,25250,25250,121
|
||||
20241121,145200,885041750,25250,25150,25250,25100,379
|
||||
20241121,145100,875504700,25150,25150,25150,25150,0
|
||||
20241121,145000,875504700,25150,25150,25150,25150,50
|
||||
20241121,144900,874247200,25150,25150,25150,25150,0
|
||||
20241121,144800,874247200,25150,25150,25150,25150,0
|
||||
20241121,144700,874247200,25150,25150,25150,25150,52
|
||||
20241121,144600,872939400,25150,25150,25150,25150,12
|
||||
20241121,144500,872637600,25150,25150,25150,25150,0
|
||||
20241121,144400,872637600,25150,25150,25150,25150,50
|
||||
20241121,144300,871380100,25350,25350,25350,25350,0
|
||||
20241121,144200,871380100,25350,25150,25350,25150,11
|
||||
20241121,144100,871101650,25150,25200,25200,25150,50
|
||||
20241121,144000,869841750,25150,25150,25150,25150,0
|
||||
20241121,143900,869841750,25150,25150,25150,25150,0
|
||||
20241121,143800,869841750,25150,25150,25150,25150,50
|
||||
20241121,143700,868584250,25400,25400,25400,25400,0
|
||||
20241121,143600,868584250,25400,25150,25400,25150,121
|
||||
20241121,143500,865520150,25350,25350,25350,25350,211
|
||||
20241121,143400,860171300,25100,25100,25100,25100,50
|
||||
20241121,143300,858916300,25300,25300,25300,25300,760
|
||||
20241121,143200,839688300,25100,25100,25100,25100,0
|
||||
20241121,143100,839688300,25100,25250,25250,25100,70
|
||||
20241121,143000,837928300,25250,25250,25250,25250,34
|
||||
20241121,142900,837069800,25100,25100,25100,25100,0
|
||||
20241121,142800,837069800,25100,25250,25250,25100,70
|
||||
20241121,142700,835308300,25250,25250,25250,25250,15
|
||||
20241121,142600,834929550,25250,25250,25250,25250,30
|
||||
20241121,142500,834172050,25250,25050,25250,25050,100
|
||||
20241121,142400,831657050,25250,25250,25250,25250,180
|
||||
20241121,142300,827112050,25250,25250,25250,25250,87
|
||||
20241121,142200,824915300,25050,25100,25100,25050,50
|
||||
20241121,142100,823660450,25050,25100,25100,25050,150
|
||||
20241121,142000,819896900,25100,25100,25100,25100,0
|
||||
20241121,141900,819896900,25100,25250,25250,25100,27
|
||||
20241121,141800,819215300,25100,25100,25100,25100,50
|
||||
20241121,141700,817960300,25250,25100,25250,25100,81
|
||||
20241121,141600,815915200,25100,25100,25100,25100,0
|
||||
20241121,141500,815915200,25100,25100,25100,25100,50
|
||||
20241121,141400,814660200,25250,25250,25250,25250,30
|
||||
20241121,141300,813902700,25250,25250,25250,25250,40
|
||||
20241121,141200,812892700,25100,25250,25250,25100,260
|
||||
20241121,141100,806337600,25250,25100,25250,25100,55
|
||||
20241121,141000,804951100,25100,25100,25100,25100,0
|
||||
20241121,140900,804951100,25100,25100,25100,25100,100
|
||||
20241121,140800,802441100,25100,25100,25100,25100,0
|
||||
20241121,140700,802441100,25100,25100,25100,25100,3
|
||||
20241121,140600,802365800,25100,25100,25100,25100,50
|
||||
20241121,140500,801110800,25100,25100,25100,25100,0
|
||||
20241121,140400,801110800,25100,25100,25100,25100,20
|
||||
20241121,140300,800608800,25100,25100,25100,25100,0
|
||||
20241121,140200,800608800,25100,25200,25250,25100,111
|
||||
20241121,140100,797812950,25250,25250,25250,25250,0
|
||||
20241121,140000,797812950,25250,25250,25250,25250,0
|
||||
20241121,135900,797812950,25250,25200,25250,25150,150
|
||||
20241121,135800,794029400,25200,25200,25200,25200,0
|
||||
20241121,135700,794029400,25200,25250,25250,25200,134
|
||||
20241121,135600,790646900,25250,25200,25250,25150,353
|
||||
20241121,135500,781747200,25150,25150,25150,25150,0
|
||||
20241121,135400,781747200,25150,25150,25150,25150,0
|
||||
20241121,135300,781747200,25150,25150,25150,25150,50
|
||||
20241121,135200,780489700,25150,25150,25150,25150,0
|
||||
20241121,135100,780489700,25150,25150,25150,25150,0
|
||||
20241121,135000,780489700,25150,25150,25150,25150,50
|
||||
20241121,134900,779232200,25150,25150,25150,25150,10
|
||||
20241121,134800,778980700,25150,25150,25150,25150,0
|
||||
20241121,134700,778980700,25150,25150,25150,25150,0
|
||||
20241121,134600,778980700,25150,25200,25200,25150,50
|
||||
20241121,134500,777720900,25200,25200,25200,25200,0
|
||||
20241121,134400,777720900,25200,25200,25200,25200,1
|
||||
20241121,134300,777695700,25200,25200,25200,25200,50
|
||||
20241121,134200,776435700,25200,25200,25200,25200,34
|
||||
20241121,134100,775578900,25200,25200,25200,25200,0
|
||||
20241121,134000,775578900,25200,25200,25200,25200,50
|
||||
20241121,133900,774318900,25200,25200,25200,25200,16
|
||||
20241121,133800,773915700,25150,25150,25150,25150,0
|
||||
20241121,133700,773915700,25150,25200,25200,25150,50
|
||||
20241121,133600,772656650,25200,25200,25200,25200,0
|
||||
20241121,133500,772656650,25200,25200,25200,25200,10
|
||||
20241121,133400,772404650,25250,25250,25250,25200,60
|
||||
20241121,133300,770889900,25450,25450,25450,25450,0
|
||||
20241121,133200,770889900,25450,25450,25450,25450,82
|
||||
20241121,133100,768803000,25250,25250,25250,25250,0
|
||||
20241121,133000,768803000,25250,25250,25250,25250,50
|
||||
20241121,132900,767540500,25250,25250,25250,25250,5
|
||||
20241121,132800,767414250,25250,25250,25250,25250,0
|
||||
20241121,132700,767414250,25250,25500,25500,25250,70
|
||||
20241121,132600,765646500,25450,25450,25450,25450,50
|
||||
20241121,132500,764374000,25550,25550,25550,25550,0
|
||||
20241121,132400,764374000,25550,25550,25550,25350,160
|
||||
20241121,132300,760296000,25350,25600,25600,25350,85
|
||||
20241121,132200,758129000,25550,25450,25550,25450,738
|
||||
20241121,132100,739278050,25300,25500,25500,25200,106
|
||||
20241121,132000,736590250,25500,25400,25500,25400,547
|
||||
20241121,131900,722659650,25450,25450,25450,25450,8
|
||||
20241121,131800,722456050,25400,25100,25400,25000,534
|
||||
20241121,131700,708938650,25350,25350,25350,25350,64
|
||||
20241121,131600,707316250,25350,25100,25350,25100,274
|
||||
20241121,131500,700383950,25300,25300,25300,25300,66
|
||||
20241121,131400,698714150,25100,25250,25250,25100,80
|
||||
20241121,131300,696701650,25250,25250,25250,25250,0
|
||||
20241121,131200,696701650,25250,25200,25250,25200,259
|
||||
20241121,131100,690166250,25200,25050,25200,25050,51
|
||||
20241121,131000,688888550,25050,25050,25050,25050,0
|
||||
20241121,130900,688888550,25050,25050,25050,25050,0
|
||||
20241121,130800,688888550,25050,25100,25100,25050,50
|
||||
20241121,130700,687634600,25000,25000,25000,25000,0
|
||||
20241121,130600,687634600,25000,25000,25000,25000,4
|
||||
20241121,130500,687534600,25000,25200,25200,25000,80
|
||||
20241121,130400,685528600,25200,25200,25200,25200,0
|
||||
20241121,130300,685528600,25200,25200,25200,25200,1
|
||||
20241121,130200,685503400,25000,25000,25000,25000,120
|
||||
20241121,130100,682503400,25000,25000,25000,25000,0
|
||||
20241121,130000,682503400,25000,25000,25000,25000,0
|
||||
20241121,125900,682503400,25000,25000,25000,25000,0
|
||||
20241121,125800,682503400,25000,25000,25000,25000,50
|
||||
20241121,125700,681253400,25000,25000,25000,25000,0
|
||||
20241121,125600,681253400,25000,25000,25000,25000,0
|
||||
20241121,125500,681253400,25000,25000,25000,25000,74
|
||||
20241121,125400,679403400,25000,25000,25000,25000,0
|
||||
20241121,125300,679403400,25000,25000,25000,25000,0
|
||||
20241121,125200,679403400,25000,25000,25000,25000,50
|
||||
20241121,125100,678153400,25000,25000,25000,25000,0
|
||||
20241121,125000,678153400,25000,25000,25000,25000,0
|
||||
20241121,124900,678153400,25000,25000,25000,25000,50
|
||||
20241121,124800,676903400,25000,25000,25000,25000,0
|
||||
20241121,124700,676903400,25000,25000,25000,25000,50
|
||||
20241121,124600,675653400,25000,25100,25100,25000,50
|
||||
20241121,124500,674402500,25100,25100,25100,25100,0
|
||||
20241121,124400,674402500,25100,25100,25100,25100,2
|
||||
20241121,124300,674352300,25200,25200,25200,25200,130
|
||||
20241121,124200,671076300,25000,25000,25000,25000,50
|
||||
20241121,124100,669826300,25000,25000,25000,25000,0
|
||||
20241121,124000,669826300,25000,25000,25000,25000,0
|
||||
20241121,123900,669826300,25000,25000,25000,25000,50
|
||||
20241121,123800,668576300,25000,25000,25000,25000,0
|
||||
20241121,123700,668576300,25000,25000,25000,25000,0
|
||||
20241121,123600,668576300,25000,25000,25000,25000,50
|
||||
20241121,123500,667326300,25000,25000,25000,25000,0
|
||||
20241121,123400,667326300,25000,25000,25000,25000,0
|
||||
20241121,123300,667326300,25000,25000,25000,25000,50
|
||||
20241121,123200,666076300,25000,25000,25000,25000,0
|
||||
20241121,123100,666076300,25000,25000,25000,25000,0
|
||||
20241121,123000,666076300,25000,25000,25000,25000,0
|
||||
20241121,122900,666076300,25000,25000,25000,25000,50
|
||||
20241121,122800,664826300,25000,25000,25000,25000,0
|
||||
20241121,122700,664826300,25000,25000,25000,25000,8
|
||||
20241121,122600,664626300,25000,25150,25150,25000,186
|
||||
20241121,122500,659955900,25100,25100,25100,25100,30
|
||||
20241121,122400,659202900,25100,25100,25100,25100,0
|
||||
20241121,122300,659202900,25100,25100,25100,25000,101
|
||||
20241121,122200,656672800,25000,24950,25000,24850,876
|
||||
20241121,122100,634852650,25000,25000,25000,25000,10
|
||||
20241121,122000,634602650,25000,25000,25000,25000,50
|
||||
20241121,121900,633352650,25100,25100,25100,25100,60
|
||||
20241121,121800,631846650,25100,25100,25100,25100,5
|
||||
20241121,121700,631721150,25100,25000,25100,24900,383
|
||||
20241121,121600,622141750,25050,25050,25050,25050,53
|
||||
20241121,121500,620814100,25050,25050,25050,25050,49
|
||||
20241121,121400,619586650,25000,25000,25000,25000,0
|
||||
20241121,121300,619586650,25000,25000,25000,25000,50
|
||||
20241121,121200,618336650,25000,25000,25000,25000,0
|
||||
20241121,121100,618336650,25000,25000,25000,25000,0
|
||||
20241121,121000,618336650,25000,25150,25150,25000,80
|
||||
20241121,120900,616332150,25150,25150,25150,25150,654
|
||||
20241121,120800,599884050,25000,25000,25000,25000,0
|
||||
20241121,120700,599884050,25000,25000,25000,25000,50
|
||||
20241121,120600,598634050,25050,25050,25050,25050,23
|
||||
20241121,120500,598057900,25150,25150,25150,25150,65
|
||||
20241121,120400,596423150,25150,25150,25150,25150,52
|
||||
20241121,120300,595115350,25150,25150,25150,25150,0
|
||||
20241121,120200,595115350,25150,25150,25150,25150,0
|
||||
20241121,120100,595115350,25150,25150,25150,25150,51
|
||||
20241121,120000,593832700,25300,25300,25300,25300,0
|
||||
20241121,115900,593832700,25300,25150,25300,25150,15
|
||||
20241121,115800,593455000,25300,25000,25300,25000,1214
|
||||
20241121,115700,562813400,25000,25000,25000,25000,20
|
||||
20241121,115600,562313400,25000,25000,25000,25000,0
|
||||
20241121,115500,562313400,25000,25000,25000,25000,30
|
||||
20241121,115400,561563400,25000,25000,25000,25000,0
|
||||
20241121,115300,561563400,25000,25000,25000,25000,50
|
||||
20241121,115200,560313400,24950,24950,24950,24950,30
|
||||
20241121,115100,559564900,24950,24950,24950,24950,0
|
||||
20241121,115000,559564900,24950,24950,24950,24950,1
|
||||
20241121,114900,559539950,24950,25000,25000,24950,48
|
||||
20241121,114800,558340600,25000,25100,25100,25000,75
|
||||
20241121,114700,556459600,25050,24950,25050,24950,150
|
||||
20241121,114600,552712100,25000,25000,25000,25000,31
|
||||
20241121,114500,551937100,25000,25000,25000,25000,31
|
||||
20241121,114400,551162100,25100,25100,25100,25100,58
|
||||
20241121,114300,549706300,25050,25050,25050,25050,3
|
||||
20241121,114200,549631150,25000,25000,25000,25000,0
|
||||
20241121,114100,549631150,25000,25000,25000,25000,50
|
||||
20241121,114000,548381150,25000,25000,25000,25000,2
|
||||
20241121,113900,548331150,24950,25000,25000,24950,52
|
||||
20241121,113800,547031250,25000,25000,25000,25000,50
|
||||
20241121,113700,545781250,25100,25000,25100,25000,370
|
||||
20241121,113600,536531150,25000,25000,25000,25000,0
|
||||
20241121,113500,536531150,25000,25000,25000,25000,113
|
||||
20241121,113400,533706150,25050,25050,25050,25050,131
|
||||
20241121,113300,530424600,25050,25050,25050,25050,30
|
||||
20241121,113200,529673100,25100,25100,25100,25100,86
|
||||
20241121,113100,527514500,25100,25100,25100,25100,0
|
||||
20241121,113000,527514500,25100,25100,25100,25100,0
|
||||
20241121,112900,527514500,25100,25100,25100,25100,65
|
||||
20241121,112800,525883000,25100,25100,25100,25100,0
|
||||
20241121,112700,525883000,25100,25100,25100,25100,0
|
||||
20241121,112600,525883000,25100,25100,25100,25100,0
|
||||
20241121,112500,525883000,25100,25250,25300,25100,176
|
||||
20241121,112400,521442050,25050,25250,25250,25050,86
|
||||
20241121,112300,519270750,25000,25000,25000,25000,0
|
||||
20241121,112200,519270750,25000,25050,25250,25000,280
|
||||
20241121,112100,512219500,25050,25050,25050,25050,0
|
||||
20241121,112000,512219500,25050,25050,25050,25050,0
|
||||
20241121,111900,512219500,25050,25050,25050,25050,52
|
||||
20241121,111800,510916900,25000,25000,25000,25000,0
|
||||
20241121,111700,510916900,25000,25000,25000,25000,0
|
||||
20241121,111600,510916900,25000,25250,25250,25000,80
|
||||
20241121,111500,508909400,25250,25050,25250,25000,305
|
||||
20241121,111400,501283000,25050,25050,25050,25050,110
|
||||
20241121,111300,498527500,25050,25100,25100,25050,150
|
||||
20241121,111200,494767000,25100,25100,25100,25100,0
|
||||
20241121,111100,494767000,25100,25100,25100,25100,0
|
||||
20241121,111000,494767000,25100,25100,25100,25100,0
|
||||
20241121,110900,494767000,25100,25200,25200,25100,344
|
||||
20241121,110800,486111950,25200,25200,25200,25200,0
|
||||
20241121,110700,486111950,25200,25200,25200,25200,0
|
||||
20241121,110600,486111950,25200,25200,25200,25200,50
|
||||
20241121,110500,484851950,25400,25400,25400,25400,4
|
||||
20241121,110400,484750350,25200,25200,25200,25200,0
|
||||
20241121,110300,484750350,25200,25200,25200,25200,50
|
||||
20241121,110200,483490350,25200,25200,25200,25200,0
|
||||
20241121,110100,483490350,25200,25200,25200,25200,0
|
||||
20241121,110000,483490350,25200,25200,25200,25200,55
|
||||
20241121,105900,482104350,25350,25350,25350,25350,0
|
||||
20241121,105800,482104350,25350,25300,25350,25300,116
|
||||
20241121,105700,479164550,25200,25200,25200,25200,50
|
||||
20241121,105600,477904550,25200,25200,25200,25200,4
|
||||
20241121,105500,477803750,25200,25200,25200,25200,0
|
||||
20241121,105400,477803750,25200,25200,25200,25200,27
|
||||
20241121,105300,477123350,25200,25250,25250,25200,162
|
||||
20241121,105200,473037550,25300,25300,25300,25300,0
|
||||
20241121,105100,473037550,25300,25350,25350,25300,217
|
||||
20241121,105000,467543850,25400,25400,25400,25400,50
|
||||
20241121,104900,466273850,25550,25550,25550,25550,0
|
||||
20241121,104800,466273850,25550,25500,25550,25500,569
|
||||
20241121,104700,451740050,25300,25500,25500,25300,100
|
||||
20241121,104600,449200050,25300,25250,25300,25250,57
|
||||
20241121,104500,447760650,25250,25550,25550,25250,200
|
||||
20241121,104400,442661350,25500,25250,25500,25250,250
|
||||
20241121,104300,436301050,25150,25150,25150,25150,0
|
||||
20241121,104200,436301050,25150,25300,25450,25150,435
|
||||
20241121,104100,425235600,25100,25100,25100,25100,50
|
||||
20241121,104000,423980600,25250,25250,25250,25250,304
|
||||
20241121,103900,416304600,25250,25200,25250,25150,199
|
||||
20241121,103800,411289700,25150,25050,25150,25050,17
|
||||
20241121,103700,410862250,25000,25000,25000,25000,51
|
||||
20241121,103600,409587250,24950,24950,24950,24950,20
|
||||
20241121,103500,409088250,24950,24950,24950,24950,62
|
||||
20241121,103400,407541350,25000,25150,25150,25000,150
|
||||
20241121,103300,403776350,25000,25000,25000,25000,30
|
||||
20241121,103200,403026350,25000,25000,25000,25000,194
|
||||
20241121,103100,398176350,24850,24850,24850,24850,80
|
||||
20241121,103000,396188350,24850,24850,24850,24850,0
|
||||
20241121,102900,396188350,24850,24850,24850,24850,100
|
||||
20241121,102800,393703350,24850,24850,24850,24850,100
|
||||
20241121,102700,391218350,24850,24850,24950,24850,364
|
||||
20241121,102600,382166750,24850,24900,24900,24850,606
|
||||
20241121,102500,367087650,25000,25000,25000,24900,473
|
||||
20241121,102400,355292650,25100,25050,25100,24900,301
|
||||
20241121,102300,347789100,25100,25100,25100,25100,80
|
||||
20241121,102200,345781100,25100,25100,25100,25100,0
|
||||
20241121,102100,345781100,25100,25100,25100,25100,51
|
||||
20241121,102000,344501000,25350,25200,25350,25200,22
|
||||
20241121,101900,343946450,25100,25100,25100,25100,50
|
||||
20241121,101800,342691450,25100,24900,25100,24900,159
|
||||
20241121,101700,338717800,24950,25050,25050,24950,1568
|
||||
20241121,101600,299522150,25100,25100,25150,25100,287
|
||||
20241121,101500,292308500,25100,25350,25350,25100,61
|
||||
20241121,101400,290777150,25300,25300,25300,25250,6
|
||||
20241121,101300,290625550,25300,25300,25300,25300,0
|
||||
20241121,101200,290625550,25300,25300,25300,25100,613
|
||||
20241121,101100,275133550,25250,25250,25250,25250,0
|
||||
20241121,101000,275133550,25250,25250,25250,25250,66
|
||||
20241121,100900,273467050,25250,25250,25250,25250,80
|
||||
20241121,100800,271447050,25150,25150,25150,25150,0
|
||||
20241121,100700,271447050,25150,25150,25150,25150,0
|
||||
20241121,100600,271447050,25150,25150,25150,25150,1
|
||||
20241121,100500,271421900,25100,25150,25300,25100,219
|
||||
20241121,100400,265912200,25150,25150,25150,25150,1
|
||||
20241121,100300,265887050,25350,25300,25350,25300,98
|
||||
20241121,100200,263407350,25200,25300,25300,25200,68
|
||||
20241121,100100,261691950,25350,25350,25350,25350,1
|
||||
20241121,100000,261666600,25250,25200,25250,25200,16
|
||||
20241121,095900,261263150,25200,25200,25200,25200,55
|
||||
20241121,095800,259877150,25200,25400,25400,25200,12
|
||||
20241121,095700,259572750,25200,25200,25200,25200,10
|
||||
20241121,095600,259320750,25200,25300,25300,25200,23
|
||||
20241121,095500,258740150,25400,25550,25550,25350,633
|
||||
20241121,095400,242681500,25450,25500,25500,25400,281
|
||||
20241121,095300,235528600,25500,25550,25550,25500,2
|
||||
20241121,095200,235477550,25550,25550,25550,25550,85
|
||||
20241121,095100,233305800,25550,25450,25550,25450,156
|
||||
20241121,095000,229323600,25450,25450,25450,25450,13
|
||||
20241121,094900,228992750,25250,25450,25550,25250,203
|
||||
20241121,094800,223810200,25350,25200,25450,25200,170
|
||||
20241121,094700,219500650,25250,25250,25250,25250,248
|
||||
20241121,094600,213238650,25250,25250,25250,25250,10
|
||||
20241121,094500,212986150,25250,25250,25250,25250,93
|
||||
20241121,094400,210637900,25250,25250,25550,25250,142
|
||||
20241121,094300,207015950,25500,25450,25550,25450,397
|
||||
20241121,094200,196897500,25450,25250,25450,25250,259
|
||||
20241121,094100,190320000,25250,25000,25250,25000,76
|
||||
20241121,094000,188409000,24900,25150,25150,24900,49
|
||||
20241121,093900,187181400,25400,25200,25400,25150,246
|
||||
20241121,093800,180943150,25200,25200,25200,25200,16
|
||||
20241121,093700,180539950,25200,25250,25250,25150,276
|
||||
20241121,093600,173572700,25300,25300,25300,25300,76
|
||||
20241121,093500,171649900,25300,25450,25450,25300,34
|
||||
20241121,093400,170786100,25250,25450,25500,25250,400
|
||||
20241121,093300,160602400,25450,25300,25450,25300,315
|
||||
20241121,093200,152593150,25300,25100,25300,25100,34
|
||||
20241121,093100,151739150,25100,25250,25250,25100,19
|
||||
20241121,093000,151260600,25300,25300,25300,25300,54
|
||||
20241121,092900,149894400,25300,25400,25450,25300,688
|
||||
20241121,092800,132432750,25350,25300,25350,25300,106
|
||||
20241121,092700,129747550,25200,25100,25300,25100,760
|
||||
20241121,092600,110589550,25050,25000,25050,25000,126
|
||||
20241121,092500,107434200,25000,24950,25000,24950,14
|
||||
20241121,092400,107084250,25000,25000,25000,25000,78
|
||||
20241121,092300,105134250,24900,24900,24900,24900,261
|
||||
20241121,092200,98635350,24900,24850,24900,24850,51
|
||||
20241121,092100,97367950,24850,24850,24850,24800,38
|
||||
20241121,092000,96424600,24850,24850,24850,24850,2
|
||||
20241121,091900,96374900,24800,24800,24800,24800,12
|
||||
20241121,091800,96077300,24800,24800,24800,24800,3
|
||||
20241121,091700,96002900,24800,24800,24800,24800,1
|
||||
20241121,091600,95978100,24750,24750,24750,24750,9
|
||||
20241121,091500,95755350,24750,24750,24750,24750,0
|
||||
20241121,091400,95755350,24750,24750,24750,24750,3
|
||||
20241121,091300,95681100,24700,24600,24700,24600,61
|
||||
20241121,091200,94176700,24600,24650,24700,24600,527
|
||||
20241121,091100,81186600,24650,24650,24650,24650,0
|
||||
20241121,091000,81186600,24650,24650,24650,24650,4
|
||||
20241121,090900,81088000,24700,24550,24700,24550,587
|
||||
20241121,090800,66647500,24600,24650,24700,24600,235
|
||||
20241121,090700,60864100,24700,24700,24700,24700,12
|
||||
20241121,090600,60567700,24700,24700,24700,24650,397
|
||||
20241121,090500,50761850,24750,24750,24750,24750,5
|
||||
20241121,090400,50638100,24600,24800,24800,24600,350
|
||||
20241121,090300,42013750,24800,25000,25000,24800,237
|
||||
20241121,090200,36131550,25000,24750,25000,24750,4
|
||||
20241121,090100,36032200,25100,24900,25100,24750,224
|
||||
20241121,090000,30444000,24800,25400,25400,24800,1200
|
||||
|
Reference in New Issue
Block a user