Update 2024-11-20 2713 candle_min
This commit is contained in:
588
006120/min/candle-20241120.csv
Normal file
588
006120/min/candle-20241120.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184600,548277050,36700,36700,36700,36700,90
|
||||
20241120,184500,548277050,36700,36700,36700,36700,0
|
||||
20241120,184400,548277050,36700,36700,36700,36700,0
|
||||
20241120,184300,548277050,36700,36700,36700,36700,0
|
||||
20241120,184200,548277050,36700,36700,36700,36700,0
|
||||
20241120,184100,548277050,36700,36700,36700,36700,0
|
||||
20241120,184000,548277050,36700,36700,36700,36700,0
|
||||
20241120,183900,548277050,36700,36700,36700,36700,0
|
||||
20241120,183800,548277050,36700,36700,36700,36700,0
|
||||
20241120,183700,548277050,36700,36700,36700,36700,0
|
||||
20241120,183600,548277050,36700,36700,36700,36700,0
|
||||
20241120,183500,548277050,36700,36700,36700,36700,0
|
||||
20241120,183400,548277050,36700,36700,36700,36700,0
|
||||
20241120,183300,548277050,36700,36700,36700,36700,0
|
||||
20241120,183200,548277050,36700,36700,36700,36700,0
|
||||
20241120,183100,548277050,36700,36700,36700,36700,0
|
||||
20241120,183000,548277050,36700,36700,36700,36700,0
|
||||
20241120,182900,548277050,36700,36700,36700,36700,0
|
||||
20241120,182800,548277050,36700,36700,36700,36700,0
|
||||
20241120,182700,548277050,36700,36700,36700,36700,0
|
||||
20241120,182600,548277050,36700,36700,36700,36700,0
|
||||
20241120,182500,548277050,36700,36700,36700,36700,0
|
||||
20241120,182400,548277050,36700,36700,36700,36700,0
|
||||
20241120,182300,548277050,36700,36700,36700,36700,0
|
||||
20241120,182200,548277050,36700,36700,36700,36700,0
|
||||
20241120,182100,548277050,36700,36700,36700,36700,0
|
||||
20241120,182000,548277050,36700,36700,36700,36700,0
|
||||
20241120,181900,548277050,36700,36700,36700,36700,0
|
||||
20241120,181800,548277050,36700,36700,36700,36700,0
|
||||
20241120,181700,548277050,36700,36700,36700,36700,0
|
||||
20241120,181600,548277050,36700,36700,36700,36700,90
|
||||
20241120,181500,548277050,36700,36700,36700,36700,0
|
||||
20241120,181400,548277050,36700,36700,36700,36700,0
|
||||
20241120,181300,548277050,36700,36700,36700,36700,0
|
||||
20241120,181200,548277050,36700,36700,36700,36700,0
|
||||
20241120,181100,548277050,36700,36700,36700,36700,0
|
||||
20241120,181000,548277050,36700,36700,36700,36700,0
|
||||
20241120,180900,548277050,36700,36700,36700,36700,0
|
||||
20241120,180800,548277050,36700,36700,36700,36700,0
|
||||
20241120,180700,548277050,36700,36700,36700,36700,0
|
||||
20241120,180600,548277050,36700,36700,36700,36700,0
|
||||
20241120,180500,548277050,36700,36700,36700,36700,0
|
||||
20241120,180400,548277050,36700,36700,36700,36700,0
|
||||
20241120,180300,548277050,36700,36700,36700,36700,0
|
||||
20241120,180200,548277050,36700,36700,36700,36700,0
|
||||
20241120,180100,548277050,36700,36700,36700,36700,0
|
||||
20241120,180000,548277050,36700,36700,36700,36700,0
|
||||
20241120,175900,548277050,36700,36700,36700,36700,0
|
||||
20241120,175800,548277050,36700,36700,36700,36700,0
|
||||
20241120,175700,548277050,36700,36700,36700,36700,0
|
||||
20241120,175600,548277050,36700,36700,36700,36700,0
|
||||
20241120,175500,548277050,36700,36700,36700,36700,0
|
||||
20241120,175400,548277050,36700,36700,36700,36700,0
|
||||
20241120,175300,548277050,36700,36700,36700,36700,0
|
||||
20241120,175200,548277050,36700,36700,36700,36700,0
|
||||
20241120,175100,548277050,36700,36700,36700,36700,0
|
||||
20241120,175000,548277050,36700,36700,36700,36700,0
|
||||
20241120,174900,548277050,36700,36700,36700,36700,0
|
||||
20241120,174800,548277050,36700,36700,36700,36700,0
|
||||
20241120,174700,548277050,36700,36700,36700,36700,0
|
||||
20241120,174600,548277050,36700,36700,36700,36700,90
|
||||
20241120,174500,548277050,36700,36700,36700,36700,0
|
||||
20241120,174400,548277050,36700,36700,36700,36700,0
|
||||
20241120,174300,548277050,36700,36700,36700,36700,0
|
||||
20241120,174200,548277050,36700,36700,36700,36700,0
|
||||
20241120,174100,548277050,36700,36700,36700,36700,0
|
||||
20241120,174000,548277050,36700,36700,36700,36700,0
|
||||
20241120,173900,548277050,36700,36700,36700,36700,0
|
||||
20241120,173800,548277050,36700,36700,36700,36700,0
|
||||
20241120,173700,548277050,36700,36700,36700,36700,0
|
||||
20241120,173600,548277050,36700,36700,36700,36700,0
|
||||
20241120,173500,548277050,36700,36700,36700,36700,0
|
||||
20241120,173400,548277050,36700,36700,36700,36700,0
|
||||
20241120,173300,548277050,36700,36700,36700,36700,0
|
||||
20241120,173200,548277050,36700,36700,36700,36700,0
|
||||
20241120,173100,548277050,36700,36700,36700,36700,0
|
||||
20241120,173000,548277050,36700,36700,36700,36700,0
|
||||
20241120,172900,548277050,36700,36700,36700,36700,0
|
||||
20241120,172800,548277050,36700,36700,36700,36700,0
|
||||
20241120,172700,548277050,36700,36700,36700,36700,0
|
||||
20241120,172600,548277050,36700,36700,36700,36700,0
|
||||
20241120,172500,548277050,36700,36700,36700,36700,0
|
||||
20241120,172400,548277050,36700,36700,36700,36700,0
|
||||
20241120,172300,548277050,36700,36700,36700,36700,0
|
||||
20241120,172200,548277050,36700,36700,36700,36700,0
|
||||
20241120,172100,548277050,36700,36700,36700,36700,0
|
||||
20241120,172000,548277050,36700,36700,36700,36700,0
|
||||
20241120,171900,548277050,36700,36700,36700,36700,0
|
||||
20241120,171800,548277050,36700,36700,36700,36700,0
|
||||
20241120,171700,548277050,36700,36700,36700,36700,0
|
||||
20241120,171600,548277050,36700,36700,36700,36700,90
|
||||
20241120,171500,548277050,36700,36700,36700,36700,0
|
||||
20241120,171400,548277050,36700,36700,36700,36700,0
|
||||
20241120,171300,548277050,36700,36700,36700,36700,0
|
||||
20241120,171200,548277050,36700,36700,36700,36700,0
|
||||
20241120,171100,548277050,36700,36700,36700,36700,0
|
||||
20241120,171000,548277050,36700,36700,36700,36700,0
|
||||
20241120,170900,548277050,36700,36700,36700,36700,0
|
||||
20241120,170800,548277050,36700,36700,36700,36700,0
|
||||
20241120,170700,548277050,36700,36700,36700,36700,0
|
||||
20241120,170600,548277050,36700,36700,36700,36700,0
|
||||
20241120,170500,548277050,36700,36700,36700,36700,0
|
||||
20241120,170400,548277050,36700,36700,36700,36700,0
|
||||
20241120,170300,548277050,36700,36700,36700,36700,0
|
||||
20241120,170200,548277050,36700,36700,36700,36700,0
|
||||
20241120,170100,548277050,36700,36700,36700,36700,0
|
||||
20241120,170000,548277050,36700,36700,36700,36700,0
|
||||
20241120,165900,548277050,36700,36700,36700,36700,0
|
||||
20241120,165800,548277050,36700,36700,36700,36700,0
|
||||
20241120,165700,548277050,36700,36700,36700,36700,0
|
||||
20241120,165600,548277050,36700,36700,36700,36700,0
|
||||
20241120,165500,548277050,36700,36700,36700,36700,0
|
||||
20241120,165400,548277050,36700,36700,36700,36700,0
|
||||
20241120,165300,548277050,36700,36700,36700,36700,0
|
||||
20241120,165200,548277050,36700,36700,36700,36700,0
|
||||
20241120,165100,548277050,36700,36700,36700,36700,0
|
||||
20241120,165000,548277050,36700,36700,36700,36700,0
|
||||
20241120,164900,548277050,36700,36700,36700,36700,0
|
||||
20241120,164800,548277050,36700,36700,36700,36700,0
|
||||
20241120,164700,548277050,36700,36700,36700,36700,0
|
||||
20241120,164600,548277050,36700,36700,36700,36700,90
|
||||
20241120,164500,548277050,36700,36700,36700,36700,0
|
||||
20241120,164400,548277050,36700,36700,36700,36700,0
|
||||
20241120,164300,548277050,36700,36700,36700,36700,0
|
||||
20241120,164200,548277050,36700,36700,36700,36700,0
|
||||
20241120,164100,548277050,36700,36700,36700,36700,0
|
||||
20241120,164000,548277050,36700,36700,36700,36700,0
|
||||
20241120,163900,548277050,36700,36700,36700,36700,0
|
||||
20241120,163800,548277050,36700,36700,36700,36700,0
|
||||
20241120,163700,548277050,36700,36700,36700,36700,0
|
||||
20241120,163600,548277050,36700,36700,36700,36700,0
|
||||
20241120,163500,548277050,36700,36700,36700,36700,0
|
||||
20241120,163400,548277050,36700,36700,36700,36700,0
|
||||
20241120,163300,548277050,36700,36700,36700,36700,0
|
||||
20241120,163200,548277050,36700,36700,36700,36700,0
|
||||
20241120,163100,548277050,36700,36700,36700,36700,0
|
||||
20241120,163000,548277050,36700,36700,36700,36700,0
|
||||
20241120,162900,548277050,36700,36700,36700,36700,0
|
||||
20241120,162800,548277050,36700,36700,36700,36700,0
|
||||
20241120,162700,548277050,36700,36700,36700,36700,0
|
||||
20241120,162600,548277050,36700,36700,36700,36700,0
|
||||
20241120,162500,548277050,36700,36700,36700,36700,0
|
||||
20241120,162400,548277050,36700,36700,36700,36700,0
|
||||
20241120,162300,548277050,36700,36700,36700,36700,0
|
||||
20241120,162200,548277050,36700,36700,36700,36700,0
|
||||
20241120,162100,548277050,36700,36700,36700,36700,0
|
||||
20241120,162000,548277050,36700,36700,36700,36700,0
|
||||
20241120,161900,548277050,36700,36700,36700,36700,0
|
||||
20241120,161800,548277050,36700,36700,36700,36700,0
|
||||
20241120,161700,548277050,36700,36700,36700,36700,0
|
||||
20241120,161600,548277050,36700,36700,36700,36700,90
|
||||
20241120,161500,548277050,36700,36700,36700,36700,0
|
||||
20241120,161400,548277050,36700,36700,36700,36700,0
|
||||
20241120,161300,548277050,36700,36700,36700,36700,0
|
||||
20241120,161200,548277050,36700,36700,36700,36700,0
|
||||
20241120,161100,548277050,36700,36700,36700,36700,0
|
||||
20241120,161000,548277050,36700,36700,36700,36700,0
|
||||
20241120,160900,548277050,36700,36700,36700,36700,0
|
||||
20241120,160800,548277050,36700,36700,36700,36700,0
|
||||
20241120,160700,548277050,36700,36700,36700,36700,0
|
||||
20241120,160600,548277050,36700,36700,36700,36700,0
|
||||
20241120,160500,548277050,36700,36700,36700,36700,0
|
||||
20241120,160400,548277050,36700,36700,36700,36700,0
|
||||
20241120,160300,548277050,36700,36700,36700,36700,0
|
||||
20241120,160200,548277050,36700,36700,36700,36700,0
|
||||
20241120,160100,548277050,36700,36700,36700,36700,0
|
||||
20241120,160000,548277050,36700,36700,36700,36700,0
|
||||
20241120,155900,548277050,36700,36700,36700,36700,0
|
||||
20241120,155800,548277050,36700,36700,36700,36700,0
|
||||
20241120,155700,548277050,36700,36700,36700,36700,0
|
||||
20241120,155600,548277050,36700,36700,36700,36700,0
|
||||
20241120,155500,548277050,36700,36700,36700,36700,0
|
||||
20241120,155400,548277050,36700,36700,36700,36700,0
|
||||
20241120,155300,548277050,36700,36700,36700,36700,0
|
||||
20241120,155200,548277050,36700,36700,36700,36700,0
|
||||
20241120,155100,548277050,36700,36700,36700,36700,0
|
||||
20241120,155000,548277050,36700,36700,36700,36700,0
|
||||
20241120,154900,548277050,36700,36700,36700,36700,0
|
||||
20241120,154800,548277050,36700,36700,36700,36700,0
|
||||
20241120,154700,548277050,36700,36700,36700,36700,0
|
||||
20241120,154600,548277050,36700,36700,36700,36700,90
|
||||
20241120,154500,548277050,36700,36700,36700,36700,0
|
||||
20241120,154400,548277050,36700,36700,36700,36700,0
|
||||
20241120,154300,548277050,36700,36700,36700,36700,0
|
||||
20241120,154200,548277050,36700,36700,36700,36700,0
|
||||
20241120,154100,548277050,36700,36700,36700,36700,0
|
||||
20241120,154000,548277050,36700,36700,36700,36700,0
|
||||
20241120,153900,548277050,36700,36700,36700,36700,0
|
||||
20241120,153800,548277050,36700,36700,36700,36700,0
|
||||
20241120,153700,548277050,36700,36700,36700,36700,0
|
||||
20241120,153600,548277050,36700,36700,36700,36700,0
|
||||
20241120,153500,548277050,36700,36700,36700,36700,0
|
||||
20241120,153400,548277050,36700,36700,36700,36700,0
|
||||
20241120,153300,548277050,36700,36700,36700,36700,0
|
||||
20241120,153200,548277050,36700,36700,36700,36700,0
|
||||
20241120,153100,548277050,36700,36700,36700,36700,0
|
||||
20241120,153000,548277050,36700,36700,36700,36700,90
|
||||
20241120,152900,544974050,36200,36200,36200,36200,0
|
||||
20241120,152800,544974050,36200,36200,36200,36200,0
|
||||
20241120,152700,544974050,36200,36200,36200,36200,0
|
||||
20241120,152600,544974050,36200,36200,36200,36200,0
|
||||
20241120,152500,544974050,36200,36200,36200,36200,0
|
||||
20241120,152400,544974050,36200,36200,36200,36200,0
|
||||
20241120,152300,544974050,36200,36200,36200,36200,0
|
||||
20241120,152200,544974050,36200,36200,36200,36200,0
|
||||
20241120,152100,544974050,36200,36200,36200,36200,0
|
||||
20241120,152000,544974050,36200,36200,36200,36200,0
|
||||
20241120,151900,544974050,36200,36200,36200,36150,10
|
||||
20241120,151800,544612250,36200,36100,36200,36100,4
|
||||
20241120,151700,544467650,36100,36200,36200,36100,9
|
||||
20241120,151600,544142300,36150,36150,36200,36150,57
|
||||
20241120,151500,542081650,36200,36150,36200,36150,6
|
||||
20241120,151400,541864600,36150,36200,36200,36150,64
|
||||
20241120,151300,539548550,36200,36200,36200,36200,4
|
||||
20241120,151200,539403750,36200,36200,36200,36200,4
|
||||
20241120,151100,539258950,36200,36200,36200,36200,5
|
||||
20241120,151000,539077950,36250,36250,36250,36200,19
|
||||
20241120,150900,538389850,36200,36250,36250,36200,40
|
||||
20241120,150800,536939900,36250,36250,36250,36250,5
|
||||
20241120,150700,536758650,36250,36250,36250,36250,4
|
||||
20241120,150600,536613650,36250,36250,36250,36250,4
|
||||
20241120,150500,536468650,36250,36250,36250,36250,22
|
||||
20241120,150400,535671150,36250,36250,36250,36250,13
|
||||
20241120,150300,535199900,36250,36300,36300,36250,24
|
||||
20241120,150200,534329500,36300,36300,36300,36300,5
|
||||
20241120,150100,534148000,36350,36350,36350,36350,829
|
||||
20241120,150000,504013850,36350,36400,36400,36350,16
|
||||
20241120,145900,503432200,36350,36350,36350,36350,5
|
||||
20241120,145800,503250450,36400,36350,36400,36350,2
|
||||
20241120,145700,503177700,36350,36350,36350,36350,4
|
||||
20241120,145600,503032300,36350,36350,36350,36350,0
|
||||
20241120,145500,503032300,36350,36350,36350,36350,11
|
||||
20241120,145400,502632450,36350,36350,36350,36350,3
|
||||
20241120,145300,502523400,36350,36350,36350,36350,5
|
||||
20241120,145200,502341650,36350,36350,36350,36350,0
|
||||
20241120,145100,502341650,36350,36350,36350,36350,1
|
||||
20241120,145000,502305300,36400,36400,36400,36400,0
|
||||
20241120,144900,502305300,36400,36400,36400,36400,0
|
||||
20241120,144800,502305300,36400,36400,36400,36400,0
|
||||
20241120,144700,502305300,36400,36400,36400,36400,10
|
||||
20241120,144600,501941300,36350,36350,36350,36350,10
|
||||
20241120,144500,501577800,36350,36350,36350,36350,1
|
||||
20241120,144400,501541450,36350,36350,36350,36350,0
|
||||
20241120,144300,501541450,36350,36350,36350,36350,0
|
||||
20241120,144200,501541450,36350,36350,36350,36350,0
|
||||
20241120,144100,501541450,36350,36350,36350,36350,0
|
||||
20241120,144000,501541450,36350,36350,36350,36350,0
|
||||
20241120,143900,501541450,36350,36350,36350,36350,1
|
||||
20241120,143800,501505100,36400,36400,36400,36400,0
|
||||
20241120,143700,501505100,36400,36400,36400,36400,0
|
||||
20241120,143600,501505100,36400,36400,36400,36400,0
|
||||
20241120,143500,501505100,36400,36400,36400,36400,0
|
||||
20241120,143400,501505100,36400,36400,36400,36400,0
|
||||
20241120,143300,501505100,36400,36350,36400,36350,3
|
||||
20241120,143200,501395950,36350,36350,36350,36350,0
|
||||
20241120,143100,501395950,36350,36350,36350,36350,60
|
||||
20241120,143000,499214950,36300,36300,36300,36300,0
|
||||
20241120,142900,499214950,36300,36300,36300,36300,4
|
||||
20241120,142800,499069750,36300,36300,36300,36300,20
|
||||
20241120,142700,498343750,36300,36300,36300,36300,1
|
||||
20241120,142600,498307450,36300,36300,36300,36300,164
|
||||
20241120,142500,492354250,36250,36200,36250,36200,100
|
||||
20241120,142400,488729650,36200,36450,36500,36200,488
|
||||
20241120,142300,470992800,36350,36350,36350,36350,0
|
||||
20241120,142200,470992800,36350,36350,36350,36350,0
|
||||
20241120,142100,470992800,36350,36350,36350,36350,1
|
||||
20241120,142000,470956450,36450,36450,36450,36450,1
|
||||
20241120,141900,470920000,36350,36400,36500,36350,129
|
||||
20241120,141800,466216850,36500,36500,36500,36500,0
|
||||
20241120,141700,466216850,36500,36500,36500,36500,0
|
||||
20241120,141600,466216850,36500,36500,36500,36500,0
|
||||
20241120,141500,466216850,36500,36300,36500,36300,106
|
||||
20241120,141400,462361400,36400,36400,36400,36400,0
|
||||
20241120,141300,462361400,36400,36400,36400,36400,1
|
||||
20241120,141200,462325000,36350,36350,36400,36350,430
|
||||
20241120,141100,446677600,36300,36350,36350,36300,120
|
||||
20241120,141000,442316600,36300,36300,36300,36300,0
|
||||
20241120,140900,442316600,36300,36300,36300,36300,0
|
||||
20241120,140800,442316600,36300,36350,36350,36300,2
|
||||
20241120,140700,442243950,36300,36300,36300,36300,0
|
||||
20241120,140600,442243950,36300,36300,36300,36300,1
|
||||
20241120,140500,442207650,36300,36300,36300,36300,0
|
||||
20241120,140400,442207650,36300,36400,36400,36300,122
|
||||
20241120,140300,437769050,36300,36300,36300,36300,0
|
||||
20241120,140200,437769050,36300,36300,36300,36300,0
|
||||
20241120,140100,437769050,36300,36300,36300,36300,0
|
||||
20241120,140000,437769050,36300,36400,36400,36300,122
|
||||
20241120,135900,433330450,36300,36300,36300,36300,0
|
||||
20241120,135800,433330450,36300,36300,36300,36300,0
|
||||
20241120,135700,433330450,36300,36300,36300,36300,0
|
||||
20241120,135600,433330450,36300,36300,36300,36300,59
|
||||
20241120,135500,431188750,36350,36350,36400,36350,141
|
||||
20241120,135400,426061500,36400,36500,36500,36400,542
|
||||
20241120,135300,406320550,36500,36500,36500,36500,0
|
||||
20241120,135200,406320550,36500,36500,36500,36500,0
|
||||
20241120,135100,406320550,36500,36500,36500,36500,0
|
||||
20241120,135000,406320550,36500,36500,36500,36500,0
|
||||
20241120,134900,406320550,36500,36600,36600,36500,111
|
||||
20241120,134800,402259050,36500,36500,36500,36500,0
|
||||
20241120,134700,402259050,36500,36500,36500,36500,0
|
||||
20241120,134600,402259050,36500,36500,36500,36500,0
|
||||
20241120,134500,402259050,36500,36550,36600,36500,123
|
||||
20241120,134400,397760500,36450,36450,36450,36450,0
|
||||
20241120,134300,397760500,36450,36450,36450,36450,0
|
||||
20241120,134200,397760500,36450,36450,36450,36450,2
|
||||
20241120,134100,397687600,36500,36500,36500,36500,0
|
||||
20241120,134000,397687600,36500,36650,36650,36500,359
|
||||
20241120,133900,384568050,36550,36650,36650,36550,68
|
||||
20241120,133800,382077150,36550,36550,36550,36550,1
|
||||
20241120,133700,382040600,36550,36550,36550,36550,0
|
||||
20241120,133600,382040600,36550,36550,36550,36550,0
|
||||
20241120,133500,382040600,36550,36600,36650,36550,122
|
||||
20241120,133400,377573300,36550,36550,36550,36550,0
|
||||
20241120,133300,377573300,36550,36600,36600,36550,75
|
||||
20241120,133200,374828550,36550,36550,36550,36550,0
|
||||
20241120,133100,374828550,36550,36550,36550,36550,0
|
||||
20241120,133000,374828550,36550,36600,36700,36500,775
|
||||
20241120,132900,346476850,36600,36600,36600,36600,5
|
||||
20241120,132800,346293850,36600,36600,36600,36600,0
|
||||
20241120,132700,346293850,36600,36600,36600,36600,0
|
||||
20241120,132600,346293850,36600,36600,36600,36600,0
|
||||
20241120,132500,346293850,36600,36700,36750,36600,126
|
||||
20241120,132400,341669800,36600,36600,36600,36600,0
|
||||
20241120,132300,341669800,36600,36600,36600,36600,0
|
||||
20241120,132200,341669800,36600,36600,36600,36600,0
|
||||
20241120,132100,341669800,36600,36600,36600,36500,103
|
||||
20241120,132000,337901100,36500,36600,36650,36500,122
|
||||
20241120,131900,333433500,36500,36500,36500,36500,0
|
||||
20241120,131800,333433500,36500,36500,36500,36500,0
|
||||
20241120,131700,333433500,36500,36500,36500,36500,0
|
||||
20241120,131600,333433500,36500,36500,36500,36500,0
|
||||
20241120,131500,333433500,36500,36550,36600,36500,125
|
||||
20241120,131400,328862550,36500,36500,36500,36500,0
|
||||
20241120,131300,328862550,36500,36500,36500,36500,0
|
||||
20241120,131200,328862550,36500,36550,36550,36500,5
|
||||
20241120,131100,328679900,36500,36500,36500,36500,53
|
||||
20241120,131000,326745400,36450,36400,36500,36300,534
|
||||
20241120,130900,307304150,36300,36350,36400,36300,111
|
||||
20241120,130800,303267350,36300,36300,36300,36300,0
|
||||
20241120,130700,303267350,36300,36350,36350,36300,95
|
||||
20241120,130600,299814850,36350,36350,36350,36350,0
|
||||
20241120,130500,299814850,36350,36350,36350,36350,0
|
||||
20241120,130400,299814850,36350,36350,36350,36350,1
|
||||
20241120,130300,299778500,36350,36350,36350,36350,0
|
||||
20241120,130200,299778500,36350,36350,36350,36350,0
|
||||
20241120,130100,299778500,36350,36350,36350,36350,0
|
||||
20241120,130000,299778500,36350,36350,36350,36350,0
|
||||
20241120,125900,299778500,36350,36350,36350,36350,0
|
||||
20241120,125800,299778500,36350,36350,36350,36350,0
|
||||
20241120,125700,299778500,36350,36350,36350,36350,0
|
||||
20241120,125600,299778500,36350,36350,36350,36350,1
|
||||
20241120,125500,299742150,36350,36350,36350,36350,0
|
||||
20241120,125400,299742150,36350,36350,36350,36350,0
|
||||
20241120,125300,299742150,36350,36350,36350,36350,0
|
||||
20241120,125200,299742150,36350,36350,36350,36350,10
|
||||
20241120,125100,299378650,36350,36350,36350,36350,0
|
||||
20241120,125000,299378650,36350,36350,36350,36350,40
|
||||
20241120,124900,297924650,36400,36400,36400,36400,1
|
||||
20241120,124800,297888250,36400,36400,36400,36400,0
|
||||
20241120,124700,297888250,36400,36450,36450,36400,81
|
||||
20241120,124600,294935850,36500,36500,36500,36500,0
|
||||
20241120,124500,294935850,36500,36500,36500,36500,0
|
||||
20241120,124400,294935850,36500,36500,36500,36500,0
|
||||
20241120,124300,294935850,36500,36500,36500,36500,0
|
||||
20241120,124200,294935850,36500,36650,36650,36500,1283
|
||||
20241120,124100,248048000,36650,36650,36650,36650,1
|
||||
20241120,124000,248011350,36650,36650,36650,36650,1
|
||||
20241120,123900,247974700,36650,36650,36650,36650,1
|
||||
20241120,123800,247938050,36650,36650,36650,36650,1
|
||||
20241120,123700,247901400,36750,36750,36750,36750,0
|
||||
20241120,123600,247901400,36750,36750,36750,36750,0
|
||||
20241120,123500,247901400,36750,36750,36750,36750,1
|
||||
20241120,123400,247864650,36650,36700,36700,36650,68
|
||||
20241120,123300,245371350,36650,36650,36650,36650,0
|
||||
20241120,123200,245371350,36650,36800,36800,36650,29
|
||||
20241120,123100,244305700,36850,36850,36850,36850,0
|
||||
20241120,123000,244305700,36850,36850,36850,36850,0
|
||||
20241120,122900,244305700,36850,36850,36850,36850,0
|
||||
20241120,122800,244305700,36850,36850,36850,36850,0
|
||||
20241120,122700,244305700,36850,36850,36850,36850,0
|
||||
20241120,122600,244305700,36850,36800,36850,36800,84
|
||||
20241120,122500,241210750,36800,36800,36850,36700,33
|
||||
20241120,122400,239996100,36700,36750,36800,36700,444
|
||||
20241120,122300,223666300,36700,36700,36700,36700,0
|
||||
20241120,122200,223666300,36700,36700,36700,36700,0
|
||||
20241120,122100,223666300,36700,36700,36700,36700,1
|
||||
20241120,122000,223629600,36750,36700,36750,36700,85
|
||||
20241120,121900,220506250,36600,36600,36600,36600,20
|
||||
20241120,121800,219774250,36750,36750,36750,36750,0
|
||||
20241120,121700,219774250,36750,36750,36750,36750,0
|
||||
20241120,121600,219774250,36750,36750,36750,36750,0
|
||||
20241120,121500,219774250,36750,36700,36750,36700,84
|
||||
20241120,121400,216689450,36700,36700,36700,36700,11
|
||||
20241120,121300,216285750,36600,36600,36600,36600,0
|
||||
20241120,121200,216285750,36600,36600,36600,36600,2
|
||||
20241120,121100,216212550,36600,36600,36600,36600,0
|
||||
20241120,121000,216212550,36600,36600,36600,36600,3
|
||||
20241120,120900,216102750,36750,36700,36750,36700,84
|
||||
20241120,120800,213017100,36600,36600,36600,36600,6
|
||||
20241120,120700,212797500,36600,36600,36600,36600,6
|
||||
20241120,120600,212577900,36600,36600,36600,36600,3
|
||||
20241120,120500,212468100,36700,36700,36700,36700,27
|
||||
20241120,120400,211477200,36750,36600,36750,36600,90
|
||||
20241120,120300,208170950,36700,36700,36700,36700,0
|
||||
20241120,120200,208170950,36700,36700,36700,36700,0
|
||||
20241120,120100,208170950,36700,36700,36700,36700,0
|
||||
20241120,120000,208170950,36700,36700,36700,36700,0
|
||||
20241120,115900,208170950,36700,36700,36700,36700,0
|
||||
20241120,115800,208170950,36700,36650,36700,36650,84
|
||||
20241120,115700,205088350,36550,36550,36550,36550,0
|
||||
20241120,115600,205088350,36550,36550,36550,36550,0
|
||||
20241120,115500,205088350,36550,36550,36550,36550,1
|
||||
20241120,115400,205051800,36700,36650,36700,36550,95
|
||||
20241120,115300,201567350,36550,36550,36550,36550,0
|
||||
20241120,115200,201567350,36550,36550,36550,36550,0
|
||||
20241120,115100,201567350,36550,36550,36550,36550,0
|
||||
20241120,115000,201567350,36550,36550,36550,36550,0
|
||||
20241120,114900,201567350,36550,36600,36700,36550,86
|
||||
20241120,114800,198414100,36550,36550,36550,36550,0
|
||||
20241120,114700,198414100,36550,36550,36550,36550,3
|
||||
20241120,114600,198304450,36550,36500,36550,36500,67
|
||||
20241120,114500,195856750,36500,36500,36500,36500,25
|
||||
20241120,114400,194944250,36500,36500,36500,36500,0
|
||||
20241120,114300,194944250,36500,36500,36500,36500,0
|
||||
20241120,114200,194944250,36500,36500,36500,36500,103
|
||||
20241120,114100,191184750,36500,36550,36650,36500,98
|
||||
20241120,114000,187596700,36450,36450,36450,36450,0
|
||||
20241120,113900,187596700,36450,36450,36450,36450,0
|
||||
20241120,113800,187596700,36450,36500,36500,36450,109
|
||||
20241120,113700,183618650,36600,36600,36600,36600,0
|
||||
20241120,113600,183618650,36600,36600,36600,36600,4
|
||||
20241120,113500,183472250,36600,36600,36600,36600,6
|
||||
20241120,113400,183252650,36600,36600,36600,36600,0
|
||||
20241120,113300,183252650,36600,36600,36600,36600,10
|
||||
20241120,113200,182886650,36600,36600,36600,36600,20
|
||||
20241120,113100,182154650,36500,36450,36600,36400,606
|
||||
20241120,113000,159986100,36350,36350,36350,36350,0
|
||||
20241120,112900,159986100,36350,36350,36350,36350,0
|
||||
20241120,112800,159986100,36350,36400,36400,36350,20
|
||||
20241120,112700,159259050,36400,36400,36400,36400,0
|
||||
20241120,112600,159259050,36400,36400,36400,36400,0
|
||||
20241120,112500,159259050,36400,36400,36400,36400,0
|
||||
20241120,112400,159259050,36400,36400,36400,36400,10
|
||||
20241120,112300,158895050,36500,36500,36500,36500,0
|
||||
20241120,112200,158895050,36500,36500,36500,36500,1
|
||||
20241120,112100,158858550,36600,36500,36600,36500,84
|
||||
20241120,112000,155787200,36500,36500,36500,36500,0
|
||||
20241120,111900,155787200,36500,36500,36500,36500,120
|
||||
20241120,111800,151407200,36500,36500,36500,36500,0
|
||||
20241120,111700,151407200,36500,36500,36500,36500,0
|
||||
20241120,111600,151407200,36500,36500,36500,36500,1
|
||||
20241120,111500,151370700,36500,36450,36500,36450,84
|
||||
20241120,111400,148305500,36450,36450,36450,36450,0
|
||||
20241120,111300,148305500,36450,36450,36450,36450,0
|
||||
20241120,111200,148305500,36450,36450,36450,36450,0
|
||||
20241120,111100,148305500,36450,36450,36450,36450,100
|
||||
20241120,111000,144660500,36400,36400,36400,36400,76
|
||||
20241120,110900,141894100,36450,36450,36450,36450,0
|
||||
20241120,110800,141894100,36450,36450,36450,36450,0
|
||||
20241120,110700,141894100,36450,36450,36450,36450,0
|
||||
20241120,110600,141894100,36450,36450,36450,36450,0
|
||||
20241120,110500,141894100,36450,36400,36450,36400,84
|
||||
20241120,110400,138833100,36400,36400,36400,36400,0
|
||||
20241120,110300,138833100,36400,36400,36400,36400,0
|
||||
20241120,110200,138833100,36400,36400,36400,36400,3
|
||||
20241120,110100,138723900,36400,36400,36400,36400,0
|
||||
20241120,110000,138723900,36400,36400,36400,36400,0
|
||||
20241120,105900,138723900,36400,36400,36400,36400,84
|
||||
20241120,105800,135666300,36400,36400,36400,36400,3
|
||||
20241120,105700,135557100,36400,36400,36400,36400,2
|
||||
20241120,105600,135484300,36350,36350,36350,36350,0
|
||||
20241120,105500,135484300,36350,36350,36350,36350,83
|
||||
20241120,105400,132467250,36350,36350,36350,36350,0
|
||||
20241120,105300,132467250,36350,36350,36350,36350,0
|
||||
20241120,105200,132467250,36350,36350,36350,36350,6
|
||||
20241120,105100,132249150,36350,36350,36350,36350,0
|
||||
20241120,105000,132249150,36350,36350,36350,36350,84
|
||||
20241120,104900,129195750,36350,36350,36350,36350,0
|
||||
20241120,104800,129195750,36350,36350,36350,36350,0
|
||||
20241120,104700,129195750,36350,36200,36350,36200,291
|
||||
20241120,104600,118651300,36200,36100,36200,36100,279
|
||||
20241120,104500,108574700,36100,36100,36100,36100,3
|
||||
20241120,104400,108466400,36050,36050,36050,36050,103
|
||||
20241120,104300,104753250,36050,36100,36100,36050,111
|
||||
20241120,104200,100746200,36100,36100,36100,36100,0
|
||||
20241120,104100,100746200,36100,36100,36100,36100,54
|
||||
20241120,104000,98796800,36150,36150,36150,36150,0
|
||||
20241120,103900,98796800,36150,36150,36150,36150,0
|
||||
20241120,103800,98796800,36150,36150,36150,36150,0
|
||||
20241120,103700,98796800,36150,36150,36150,36150,0
|
||||
20241120,103600,98796800,36150,36150,36150,36150,70
|
||||
20241120,103500,96266300,36150,36150,36150,36150,0
|
||||
20241120,103400,96266300,36150,36150,36150,36150,0
|
||||
20241120,103300,96266300,36150,36150,36150,36150,2
|
||||
20241120,103200,96194000,36150,36150,36150,36150,51
|
||||
20241120,103100,94350350,36200,36200,36200,36200,5
|
||||
20241120,103000,94169350,36200,36200,36200,36200,0
|
||||
20241120,102900,94169350,36200,36200,36200,36200,0
|
||||
20241120,102800,94169350,36200,36200,36200,36200,0
|
||||
20241120,102700,94169350,36200,36200,36200,36200,1
|
||||
20241120,102600,94133150,36200,36150,36200,36150,21
|
||||
20241120,102500,93373800,36150,36150,36150,36150,0
|
||||
20241120,102400,93373800,36150,36150,36150,36150,65
|
||||
20241120,102300,91024050,36200,36200,36200,36200,7
|
||||
20241120,102200,90770650,36300,36300,36300,36300,0
|
||||
20241120,102100,90770650,36300,36300,36300,36300,0
|
||||
20241120,102000,90770650,36300,36300,36300,36300,0
|
||||
20241120,101900,90770650,36300,36300,36300,36300,0
|
||||
20241120,101800,90770650,36300,36300,36300,36300,2
|
||||
20241120,101700,90698050,36300,36300,36300,36300,0
|
||||
20241120,101600,90698050,36300,36300,36300,36300,4
|
||||
20241120,101500,90552850,36300,36250,36300,36200,141
|
||||
20241120,101400,85443250,36300,36350,36350,36300,75
|
||||
20241120,101300,82720650,36400,36400,36400,36400,80
|
||||
20241120,101200,79808650,36400,36400,36400,36400,0
|
||||
20241120,101100,79808650,36400,36400,36400,36400,0
|
||||
20241120,101000,79808650,36400,36400,36400,36400,0
|
||||
20241120,100900,79808650,36400,36350,36400,36350,70
|
||||
20241120,100800,77263550,36300,36300,36300,36300,0
|
||||
20241120,100700,77263550,36300,36300,36300,36300,0
|
||||
20241120,100600,77263550,36300,36300,36300,36300,133
|
||||
20241120,100500,72435650,36300,36250,36300,36250,70
|
||||
20241120,100400,69896450,36200,36200,36200,36200,1
|
||||
20241120,100300,69860250,36250,36250,36300,36250,298
|
||||
20241120,100200,59046050,36300,36300,36300,36300,0
|
||||
20241120,100100,59046050,36300,36300,36300,36300,0
|
||||
20241120,100000,59046050,36300,36250,36300,36250,103
|
||||
20241120,095900,55309000,36300,36300,36300,36300,0
|
||||
20241120,095800,55309000,36300,36300,36300,36300,1
|
||||
20241120,095700,55272700,36300,36300,36300,36300,0
|
||||
20241120,095600,55272700,36300,36300,36300,36300,1
|
||||
20241120,095500,55236400,36300,36300,36300,36300,1
|
||||
20241120,095400,55200100,36300,36250,36300,36250,108
|
||||
20241120,095300,51281500,36300,36300,36300,36300,1
|
||||
20241120,095200,51245200,36300,36300,36300,36300,0
|
||||
20241120,095100,51245200,36300,36300,36300,36300,70
|
||||
20241120,095000,48704200,36250,36250,36250,36250,0
|
||||
20241120,094900,48704200,36250,36250,36250,36250,0
|
||||
20241120,094800,48704200,36250,36250,36250,36250,0
|
||||
20241120,094700,48704200,36250,36250,36250,36250,72
|
||||
20241120,094600,46094200,36250,36250,36250,36250,0
|
||||
20241120,094500,46094200,36250,36250,36250,36250,0
|
||||
20241120,094400,46094200,36250,36200,36250,36200,70
|
||||
20241120,094300,43558100,36150,36150,36150,36150,30
|
||||
20241120,094200,42473600,36100,36100,36100,36100,13
|
||||
20241120,094100,42004300,36100,36050,36100,36050,70
|
||||
20241120,094000,39477800,36050,36050,36050,36050,74
|
||||
20241120,093900,36810100,36050,36050,36050,36050,0
|
||||
20241120,093800,36810100,36050,36050,36050,36050,26
|
||||
20241120,093700,35872800,36100,36100,36100,36100,0
|
||||
20241120,093600,35872800,36100,36100,36100,36100,10
|
||||
20241120,093500,35511800,36150,36150,36150,36150,2
|
||||
20241120,093400,35439500,36150,36150,36150,36150,70
|
||||
20241120,093300,32909000,36100,36100,36100,36100,0
|
||||
20241120,093200,32909000,36100,36100,36100,36100,0
|
||||
20241120,093100,32909000,36100,36100,36100,36100,19
|
||||
20241120,093000,32223100,36150,36150,36150,36150,28
|
||||
20241120,092900,31210900,36150,36200,36200,36150,98
|
||||
20241120,092800,27665650,36200,36300,36300,36200,85
|
||||
20241120,092700,24586600,36300,36300,36300,36300,2
|
||||
20241120,092600,24514000,36350,36350,36350,36350,0
|
||||
20241120,092500,24514000,36350,36350,36350,36350,0
|
||||
20241120,092400,24514000,36350,36350,36350,36350,0
|
||||
20241120,092300,24514000,36350,36350,36350,36350,0
|
||||
20241120,092200,24514000,36350,36350,36350,36350,0
|
||||
20241120,092100,24514000,36350,36350,36350,36350,0
|
||||
20241120,092000,24514000,36350,36350,36350,36350,0
|
||||
20241120,091900,24514000,36350,36350,36350,36350,0
|
||||
20241120,091800,24514000,36350,36350,36350,36350,0
|
||||
20241120,091700,24514000,36350,36350,36350,36350,0
|
||||
20241120,091600,24514000,36350,36350,36350,36350,0
|
||||
20241120,091500,24514000,36350,36250,36350,36250,140
|
||||
20241120,091400,19432600,36200,36200,36200,36200,3
|
||||
20241120,091300,19324000,36250,36250,36250,36250,0
|
||||
20241120,091200,19324000,36250,36250,36250,36250,22
|
||||
20241120,091100,18526500,36300,36300,36300,36300,3
|
||||
20241120,091000,18417600,36350,36400,36400,36350,83
|
||||
20241120,090900,15399450,36400,36350,36400,36350,59
|
||||
20241120,090800,13251900,36400,36500,36550,36400,288
|
||||
20241120,090700,2733700,36500,36500,36500,36500,0
|
||||
20241120,090600,2733700,36500,36500,36500,36500,1
|
||||
20241120,090500,2697200,36450,36450,36450,36450,0
|
||||
20241120,090400,2697200,36450,36450,36450,36450,1
|
||||
20241120,090300,2660750,36450,36450,36450,36450,0
|
||||
20241120,090200,2660750,36450,36450,36450,36450,20
|
||||
20241120,090100,1931750,36400,36400,36400,36400,2
|
||||
20241120,090000,1858950,36450,36450,36450,36450,51
|
||||
|
Reference in New Issue
Block a user