Update 2024-11-20 2713 candle_min
This commit is contained in:
593
009140/min/candle-20241120.csv
Normal file
593
009140/min/candle-20241120.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185100,129488600,21000,21000,21000,21000,111
|
||||
20241120,185000,129488600,21000,21000,21000,21000,0
|
||||
20241120,184900,129488600,21000,21000,21000,21000,0
|
||||
20241120,184800,129488600,21000,21000,21000,21000,0
|
||||
20241120,184700,129488600,21000,21000,21000,21000,0
|
||||
20241120,184600,129488600,21000,21000,21000,21000,0
|
||||
20241120,184500,129488600,21000,21000,21000,21000,0
|
||||
20241120,184400,129488600,21000,21000,21000,21000,0
|
||||
20241120,184300,129488600,21000,21000,21000,21000,0
|
||||
20241120,184200,129488600,21000,21000,21000,21000,0
|
||||
20241120,184100,129488600,21000,21000,21000,21000,0
|
||||
20241120,184000,129488600,21000,21000,21000,21000,0
|
||||
20241120,183900,129488600,21000,21000,21000,21000,0
|
||||
20241120,183800,129488600,21000,21000,21000,21000,0
|
||||
20241120,183700,129488600,21000,21000,21000,21000,0
|
||||
20241120,183600,129488600,21000,21000,21000,21000,0
|
||||
20241120,183500,129488600,21000,21000,21000,21000,0
|
||||
20241120,183400,129488600,21000,21000,21000,21000,0
|
||||
20241120,183300,129488600,21000,21000,21000,21000,0
|
||||
20241120,183200,129488600,21000,21000,21000,21000,0
|
||||
20241120,183100,129488600,21000,21000,21000,21000,0
|
||||
20241120,183000,129488600,21000,21000,21000,21000,0
|
||||
20241120,182900,129488600,21000,21000,21000,21000,0
|
||||
20241120,182800,129488600,21000,21000,21000,21000,0
|
||||
20241120,182700,129488600,21000,21000,21000,21000,0
|
||||
20241120,182600,129488600,21000,21000,21000,21000,0
|
||||
20241120,182500,129488600,21000,21000,21000,21000,0
|
||||
20241120,182400,129488600,21000,21000,21000,21000,0
|
||||
20241120,182300,129488600,21000,21000,21000,21000,0
|
||||
20241120,182200,129488600,21000,21000,21000,21000,0
|
||||
20241120,182100,129488600,21000,21000,21000,21000,111
|
||||
20241120,182000,129488600,21000,21000,21000,21000,0
|
||||
20241120,181900,129488600,21000,21000,21000,21000,0
|
||||
20241120,181800,129488600,21000,21000,21000,21000,0
|
||||
20241120,181700,129488600,21000,21000,21000,21000,0
|
||||
20241120,181600,129488600,21000,21000,21000,21000,0
|
||||
20241120,181500,129488600,21000,21000,21000,21000,0
|
||||
20241120,181400,129488600,21000,21000,21000,21000,0
|
||||
20241120,181300,129488600,21000,21000,21000,21000,0
|
||||
20241120,181200,129488600,21000,21000,21000,21000,0
|
||||
20241120,181100,129488600,21000,21000,21000,21000,0
|
||||
20241120,181000,129488600,21000,21000,21000,21000,0
|
||||
20241120,180900,129488600,21000,21000,21000,21000,0
|
||||
20241120,180800,129488600,21000,21000,21000,21000,0
|
||||
20241120,180700,129488600,21000,21000,21000,21000,0
|
||||
20241120,180600,129488600,21000,21000,21000,21000,0
|
||||
20241120,180500,129488600,21000,21000,21000,21000,0
|
||||
20241120,180400,129488600,21000,21000,21000,21000,0
|
||||
20241120,180300,129488600,21000,21000,21000,21000,0
|
||||
20241120,180200,129488600,21000,21000,21000,21000,0
|
||||
20241120,180100,129488600,21000,21000,21000,21000,0
|
||||
20241120,180000,129488600,21000,21000,21000,21000,0
|
||||
20241120,175900,129488600,21000,21000,21000,21000,0
|
||||
20241120,175800,129488600,21000,21000,21000,21000,0
|
||||
20241120,175700,129488600,21000,21000,21000,21000,0
|
||||
20241120,175600,129488600,21000,21000,21000,21000,0
|
||||
20241120,175500,129488600,21000,21000,21000,21000,0
|
||||
20241120,175400,129488600,21000,21000,21000,21000,0
|
||||
20241120,175300,129488600,21000,21000,21000,21000,0
|
||||
20241120,175200,129488600,21000,21000,21000,21000,0
|
||||
20241120,175100,129488600,21000,21000,21000,21000,111
|
||||
20241120,175000,129488600,21000,21000,21000,21000,0
|
||||
20241120,174900,129488600,21000,21000,21000,21000,0
|
||||
20241120,174800,129488600,21000,21000,21000,21000,0
|
||||
20241120,174700,129488600,21000,21000,21000,21000,0
|
||||
20241120,174600,129488600,21000,21000,21000,21000,0
|
||||
20241120,174500,129488600,21000,21000,21000,21000,0
|
||||
20241120,174400,129488600,21000,21000,21000,21000,0
|
||||
20241120,174300,129488600,21000,21000,21000,21000,0
|
||||
20241120,174200,129488600,21000,21000,21000,21000,0
|
||||
20241120,174100,129488600,21000,21000,21000,21000,0
|
||||
20241120,174000,129488600,21000,21000,21000,21000,0
|
||||
20241120,173900,129488600,21000,21000,21000,21000,0
|
||||
20241120,173800,129488600,21000,21000,21000,21000,0
|
||||
20241120,173700,129488600,21000,21000,21000,21000,0
|
||||
20241120,173600,129488600,21000,21000,21000,21000,0
|
||||
20241120,173500,129488600,21000,21000,21000,21000,0
|
||||
20241120,173400,129488600,21000,21000,21000,21000,0
|
||||
20241120,173300,129488600,21000,21000,21000,21000,0
|
||||
20241120,173200,129488600,21000,21000,21000,21000,0
|
||||
20241120,173100,129488600,21000,21000,21000,21000,0
|
||||
20241120,173000,129488600,21000,21000,21000,21000,0
|
||||
20241120,172900,129488600,21000,21000,21000,21000,0
|
||||
20241120,172800,129488600,21000,21000,21000,21000,0
|
||||
20241120,172700,129488600,21000,21000,21000,21000,0
|
||||
20241120,172600,129488600,21000,21000,21000,21000,0
|
||||
20241120,172500,129488600,21000,21000,21000,21000,0
|
||||
20241120,172400,129488600,21000,21000,21000,21000,0
|
||||
20241120,172300,129488600,21000,21000,21000,21000,0
|
||||
20241120,172200,129488600,21000,21000,21000,21000,0
|
||||
20241120,172100,129488600,21000,21000,21000,21000,111
|
||||
20241120,172000,129488600,21000,21000,21000,21000,0
|
||||
20241120,171900,129488600,21000,21000,21000,21000,0
|
||||
20241120,171800,129488600,21000,21000,21000,21000,0
|
||||
20241120,171700,129488600,21000,21000,21000,21000,0
|
||||
20241120,171600,129488600,21000,21000,21000,21000,0
|
||||
20241120,171500,129488600,21000,21000,21000,21000,0
|
||||
20241120,171400,129488600,21000,21000,21000,21000,0
|
||||
20241120,171300,129488600,21000,21000,21000,21000,0
|
||||
20241120,171200,129488600,21000,21000,21000,21000,0
|
||||
20241120,171100,129488600,21000,21000,21000,21000,0
|
||||
20241120,171000,129488600,21000,21000,21000,21000,0
|
||||
20241120,170900,129488600,21000,21000,21000,21000,0
|
||||
20241120,170800,129488600,21000,21000,21000,21000,0
|
||||
20241120,170700,129488600,21000,21000,21000,21000,0
|
||||
20241120,170600,129488600,21000,21000,21000,21000,0
|
||||
20241120,170500,129488600,21000,21000,21000,21000,0
|
||||
20241120,170400,129488600,21000,21000,21000,21000,0
|
||||
20241120,170300,129488600,21000,21000,21000,21000,0
|
||||
20241120,170200,129488600,21000,21000,21000,21000,0
|
||||
20241120,170100,129488600,21000,21000,21000,21000,0
|
||||
20241120,170000,129488600,21000,21000,21000,21000,0
|
||||
20241120,165900,129488600,21000,21000,21000,21000,0
|
||||
20241120,165800,129488600,21000,21000,21000,21000,0
|
||||
20241120,165700,129488600,21000,21000,21000,21000,0
|
||||
20241120,165600,129488600,21000,21000,21000,21000,0
|
||||
20241120,165500,129488600,21000,21000,21000,21000,0
|
||||
20241120,165400,129488600,21000,21000,21000,21000,0
|
||||
20241120,165300,129488600,21000,21000,21000,21000,0
|
||||
20241120,165200,129488600,21000,21000,21000,21000,0
|
||||
20241120,165100,129488600,21000,21000,21000,21000,111
|
||||
20241120,165000,129488600,21000,21000,21000,21000,0
|
||||
20241120,164900,129488600,21000,21000,21000,21000,0
|
||||
20241120,164800,129488600,21000,21000,21000,21000,0
|
||||
20241120,164700,129488600,21000,21000,21000,21000,0
|
||||
20241120,164600,129488600,21000,21000,21000,21000,0
|
||||
20241120,164500,129488600,21000,21000,21000,21000,0
|
||||
20241120,164400,129488600,21000,21000,21000,21000,0
|
||||
20241120,164300,129488600,21000,21000,21000,21000,0
|
||||
20241120,164200,129488600,21000,21000,21000,21000,0
|
||||
20241120,164100,129488600,21000,21000,21000,21000,0
|
||||
20241120,164000,129488600,21000,21000,21000,21000,0
|
||||
20241120,163900,129488600,21000,21000,21000,21000,0
|
||||
20241120,163800,129488600,21000,21000,21000,21000,0
|
||||
20241120,163700,129488600,21000,21000,21000,21000,0
|
||||
20241120,163600,129488600,21000,21000,21000,21000,0
|
||||
20241120,163500,129488600,21000,21000,21000,21000,0
|
||||
20241120,163400,129488600,21000,21000,21000,21000,0
|
||||
20241120,163300,129488600,21000,21000,21000,21000,0
|
||||
20241120,163200,129488600,21000,21000,21000,21000,0
|
||||
20241120,163100,129488600,21000,21000,21000,21000,0
|
||||
20241120,163000,129488600,21000,21000,21000,21000,0
|
||||
20241120,162900,129488600,21000,21000,21000,21000,0
|
||||
20241120,162800,129488600,21000,21000,21000,21000,0
|
||||
20241120,162700,129488600,21000,21000,21000,21000,0
|
||||
20241120,162600,129488600,21000,21000,21000,21000,0
|
||||
20241120,162500,129488600,21000,21000,21000,21000,0
|
||||
20241120,162400,129488600,21000,21000,21000,21000,0
|
||||
20241120,162300,129488600,21000,21000,21000,21000,0
|
||||
20241120,162200,129488600,21000,21000,21000,21000,0
|
||||
20241120,162100,129488600,21000,21000,21000,21000,111
|
||||
20241120,162000,129488600,21000,21000,21000,21000,0
|
||||
20241120,161900,129488600,21000,21000,21000,21000,0
|
||||
20241120,161800,129488600,21000,21000,21000,21000,0
|
||||
20241120,161700,129488600,21000,21000,21000,21000,0
|
||||
20241120,161600,129488600,21000,21000,21000,21000,0
|
||||
20241120,161500,129488600,21000,21000,21000,21000,0
|
||||
20241120,161400,129488600,21000,21000,21000,21000,0
|
||||
20241120,161300,129488600,21000,21000,21000,21000,0
|
||||
20241120,161200,129488600,21000,21000,21000,21000,0
|
||||
20241120,161100,129488600,21000,21000,21000,21000,0
|
||||
20241120,161000,129488600,21000,21000,21000,21000,0
|
||||
20241120,160900,129488600,21000,21000,21000,21000,0
|
||||
20241120,160800,129488600,21000,21000,21000,21000,0
|
||||
20241120,160700,129488600,21000,21000,21000,21000,0
|
||||
20241120,160600,129488600,21000,21000,21000,21000,0
|
||||
20241120,160500,129488600,21000,21000,21000,21000,0
|
||||
20241120,160400,129488600,21000,21000,21000,21000,0
|
||||
20241120,160300,129488600,21000,21000,21000,21000,0
|
||||
20241120,160200,129488600,21000,21000,21000,21000,0
|
||||
20241120,160100,129488600,21000,21000,21000,21000,0
|
||||
20241120,160000,129488600,21000,21000,21000,21000,0
|
||||
20241120,155900,129488600,21000,21000,21000,21000,0
|
||||
20241120,155800,129488600,21000,21000,21000,21000,0
|
||||
20241120,155700,129488600,21000,21000,21000,21000,0
|
||||
20241120,155600,129488600,21000,21000,21000,21000,0
|
||||
20241120,155500,129488600,21000,21000,21000,21000,0
|
||||
20241120,155400,129488600,21000,21000,21000,21000,0
|
||||
20241120,155300,129488600,21000,21000,21000,21000,0
|
||||
20241120,155200,129488600,21000,21000,21000,21000,0
|
||||
20241120,155100,129488600,21000,21000,21000,21000,111
|
||||
20241120,155000,129488600,21000,21000,21000,21000,0
|
||||
20241120,154900,129488600,21000,21000,21000,21000,0
|
||||
20241120,154800,129488600,21000,21000,21000,21000,0
|
||||
20241120,154700,129488600,21000,21000,21000,21000,0
|
||||
20241120,154600,129488600,21000,21000,21000,21000,0
|
||||
20241120,154500,129488600,21000,21000,21000,21000,0
|
||||
20241120,154400,129488600,21000,21000,21000,21000,0
|
||||
20241120,154300,129488600,21000,21000,21000,21000,0
|
||||
20241120,154200,129488600,21000,21000,21000,21000,0
|
||||
20241120,154100,129488600,21000,21000,21000,21000,0
|
||||
20241120,154000,129488600,21000,21000,21000,21000,0
|
||||
20241120,153900,129488600,21000,21000,21000,21000,0
|
||||
20241120,153800,129488600,21000,21000,21000,21000,0
|
||||
20241120,153700,129488600,21000,21000,21000,21000,0
|
||||
20241120,153600,129488600,21000,21000,21000,21000,0
|
||||
20241120,153500,129488600,21000,21000,21000,21000,0
|
||||
20241120,153400,129488600,21000,21000,21000,21000,0
|
||||
20241120,153300,129488600,21000,21000,21000,21000,0
|
||||
20241120,153200,129488600,21000,21000,21000,21000,0
|
||||
20241120,153100,129488600,21000,21000,21000,21000,0
|
||||
20241120,153000,129488600,21000,21000,21000,21000,111
|
||||
20241120,152900,127157600,21050,21050,21050,21050,0
|
||||
20241120,152800,127157600,21050,21050,21050,21050,0
|
||||
20241120,152700,127157600,21050,21050,21050,21050,0
|
||||
20241120,152600,127157600,21050,21050,21050,21050,0
|
||||
20241120,152500,127157600,21050,21050,21050,21050,0
|
||||
20241120,152400,127157600,21050,21050,21050,21050,0
|
||||
20241120,152300,127157600,21050,21050,21050,21050,0
|
||||
20241120,152200,127157600,21050,21050,21050,21050,0
|
||||
20241120,152100,127157600,21050,21050,21050,21050,0
|
||||
20241120,152000,127157600,21050,21050,21050,21050,0
|
||||
20241120,151900,127157600,21050,21050,21050,21050,0
|
||||
20241120,151800,127157600,21050,21050,21050,21050,0
|
||||
20241120,151700,127157600,21050,21050,21050,21050,1
|
||||
20241120,151600,127136550,20950,20950,20950,20950,0
|
||||
20241120,151500,127136550,20950,20950,20950,20950,0
|
||||
20241120,151400,127136550,20950,20950,20950,20950,0
|
||||
20241120,151300,127136550,20950,20950,20950,20950,1
|
||||
20241120,151200,127115600,21000,21000,21000,21000,86
|
||||
20241120,151100,125309600,21000,21000,21000,21000,0
|
||||
20241120,151000,125309600,21000,21000,21000,21000,0
|
||||
20241120,150900,125309600,21000,21000,21000,21000,0
|
||||
20241120,150800,125309600,21000,21000,21000,21000,0
|
||||
20241120,150700,125309600,21000,21000,21000,21000,0
|
||||
20241120,150600,125309600,21000,21000,21000,21000,0
|
||||
20241120,150500,125309600,21000,21000,21000,21000,0
|
||||
20241120,150400,125309600,21000,21000,21000,21000,1
|
||||
20241120,150300,125288600,21000,21000,21000,21000,3
|
||||
20241120,150200,125225600,21000,21000,21000,21000,10
|
||||
20241120,150100,125015600,21000,21000,21000,21000,0
|
||||
20241120,150000,125015600,21000,21000,21000,21000,0
|
||||
20241120,145900,125015600,21000,21000,21000,21000,0
|
||||
20241120,145800,125015600,21000,21000,21000,21000,0
|
||||
20241120,145700,125015600,21000,21000,21000,21000,0
|
||||
20241120,145600,125015600,21000,21000,21000,21000,0
|
||||
20241120,145500,125015600,21000,21000,21000,21000,0
|
||||
20241120,145400,125015600,21000,21000,21000,21000,10
|
||||
20241120,145300,124805600,21000,21000,21000,21000,0
|
||||
20241120,145200,124805600,21000,21000,21000,21000,0
|
||||
20241120,145100,124805600,21000,21100,21100,21000,13
|
||||
20241120,145000,124532300,21100,21100,21100,21100,0
|
||||
20241120,144900,124532300,21100,21100,21100,21100,1
|
||||
20241120,144800,124511200,21150,21150,21150,21150,0
|
||||
20241120,144700,124511200,21150,21150,21150,21150,192
|
||||
20241120,144600,120450400,21150,21150,21150,21150,108
|
||||
20241120,144500,118166200,21000,21000,21000,21000,179
|
||||
20241120,144400,114407200,21000,21000,21000,21000,0
|
||||
20241120,144300,114407200,21000,21000,21000,21000,0
|
||||
20241120,144200,114407200,21000,21000,21000,21000,0
|
||||
20241120,144100,114407200,21000,21000,21000,21000,0
|
||||
20241120,144000,114407200,21000,21000,21000,21000,0
|
||||
20241120,143900,114407200,21000,21000,21000,21000,3
|
||||
20241120,143800,114344200,21000,21200,21200,21000,4
|
||||
20241120,143700,114259600,21100,21050,21100,21050,30
|
||||
20241120,143600,113627100,21050,21050,21050,21050,1
|
||||
20241120,143500,113606050,20950,20950,20950,20950,0
|
||||
20241120,143400,113606050,20950,20950,20950,20950,0
|
||||
20241120,143300,113606050,20950,20950,20950,20950,0
|
||||
20241120,143200,113606050,20950,20950,20950,20950,0
|
||||
20241120,143100,113606050,20950,20950,20950,20950,0
|
||||
20241120,143000,113606050,20950,20950,20950,20950,0
|
||||
20241120,142900,113606050,20950,20950,20950,20950,0
|
||||
20241120,142800,113606050,20950,20950,20950,20950,0
|
||||
20241120,142700,113606050,20950,20950,20950,20950,0
|
||||
20241120,142600,113606050,20950,20950,20950,20950,15
|
||||
20241120,142500,113291800,20950,20950,20950,20950,0
|
||||
20241120,142400,113291800,20950,20950,20950,20950,0
|
||||
20241120,142300,113291800,20950,20950,20950,20950,0
|
||||
20241120,142200,113291800,20950,20950,20950,20950,6
|
||||
20241120,142100,113166100,20950,20950,20950,20950,1
|
||||
20241120,142000,113145150,21050,21050,21050,21050,2
|
||||
20241120,141900,113103050,21100,21100,21100,21100,0
|
||||
20241120,141800,113103050,21100,20950,21100,20950,76
|
||||
20241120,141700,111502450,20950,20950,20950,20950,6
|
||||
20241120,141600,111376750,20950,20950,20950,20950,0
|
||||
20241120,141500,111376750,20950,20950,20950,20900,118
|
||||
20241120,141400,108908450,20950,20950,20950,20950,0
|
||||
20241120,141300,108908450,20950,20950,20950,20950,34
|
||||
20241120,141200,108196150,20950,20950,20950,20950,97
|
||||
20241120,141100,106164000,21000,21000,21000,21000,0
|
||||
20241120,141000,106164000,21000,21000,21000,21000,0
|
||||
20241120,140900,106164000,21000,21000,21000,21000,0
|
||||
20241120,140800,106164000,21000,21000,21000,21000,0
|
||||
20241120,140700,106164000,21000,21000,21000,21000,2
|
||||
20241120,140600,106122000,21000,21000,21000,21000,0
|
||||
20241120,140500,106122000,21000,21000,21000,21000,0
|
||||
20241120,140400,106122000,21000,21000,21000,21000,0
|
||||
20241120,140300,106122000,21000,21000,21000,21000,0
|
||||
20241120,140200,106122000,21000,21000,21000,21000,0
|
||||
20241120,140100,106122000,21000,21000,21000,21000,1
|
||||
20241120,140000,106101000,21000,21000,21000,21000,0
|
||||
20241120,135900,106101000,21000,21000,21000,21000,0
|
||||
20241120,135800,106101000,21000,21000,21000,21000,0
|
||||
20241120,135700,106101000,21000,21000,21000,21000,0
|
||||
20241120,135600,106101000,21000,21000,21000,21000,0
|
||||
20241120,135500,106101000,21000,21000,21000,21000,0
|
||||
20241120,135400,106101000,21000,21000,21000,21000,0
|
||||
20241120,135300,106101000,21000,21000,21000,21000,196
|
||||
20241120,135200,101985000,21000,21000,21000,21000,0
|
||||
20241120,135100,101985000,21000,21000,21000,21000,10
|
||||
20241120,135000,101775000,21000,21000,21000,21000,0
|
||||
20241120,134900,101775000,21000,21000,21000,21000,392
|
||||
20241120,134800,93543000,21050,21050,21050,21050,0
|
||||
20241120,134700,93543000,21050,21050,21050,21050,0
|
||||
20241120,134600,93543000,21050,21050,21050,21050,0
|
||||
20241120,134500,93543000,21050,21050,21050,21050,0
|
||||
20241120,134400,93543000,21050,21050,21050,21050,0
|
||||
20241120,134300,93543000,21050,21050,21050,21050,0
|
||||
20241120,134200,93543000,21050,21050,21050,21050,0
|
||||
20241120,134100,93543000,21050,21050,21050,21050,30
|
||||
20241120,134000,92911500,21050,21050,21050,21050,6
|
||||
20241120,133900,92785200,21050,21050,21050,21050,0
|
||||
20241120,133800,92785200,21050,21050,21050,21050,0
|
||||
20241120,133700,92785200,21050,21050,21050,21050,0
|
||||
20241120,133600,92785200,21050,21050,21050,21050,0
|
||||
20241120,133500,92785200,21050,21050,21050,21050,0
|
||||
20241120,133400,92785200,21050,21050,21050,21050,0
|
||||
20241120,133300,92785200,21050,21050,21050,21050,0
|
||||
20241120,133200,92785200,21050,21050,21050,21050,0
|
||||
20241120,133100,92785200,21050,21050,21050,21050,0
|
||||
20241120,133000,92785200,21050,21050,21050,21050,0
|
||||
20241120,132900,92785200,21050,21050,21050,21050,5
|
||||
20241120,132800,92679950,21050,21050,21050,21050,25
|
||||
20241120,132700,92153700,21050,21050,21050,21050,0
|
||||
20241120,132600,92153700,21050,21050,21050,21050,0
|
||||
20241120,132500,92153700,21050,21050,21050,21050,3
|
||||
20241120,132400,92090550,21100,21100,21100,21100,0
|
||||
20241120,132300,92090550,21100,21100,21100,21100,0
|
||||
20241120,132200,92090550,21100,21100,21100,21100,0
|
||||
20241120,132100,92090550,21100,21100,21100,21100,0
|
||||
20241120,132000,92090550,21100,21100,21100,21100,0
|
||||
20241120,131900,92090550,21100,21100,21100,21100,0
|
||||
20241120,131800,92090550,21100,21100,21100,21100,0
|
||||
20241120,131700,92090550,21100,21100,21100,21100,0
|
||||
20241120,131600,92090550,21100,21100,21100,21100,0
|
||||
20241120,131500,92090550,21100,21050,21100,21050,125
|
||||
20241120,131400,89457300,21050,21050,21050,21050,0
|
||||
20241120,131300,89457300,21050,21050,21050,21050,23
|
||||
20241120,131200,88973150,21050,21050,21050,21050,0
|
||||
20241120,131100,88973150,21050,21050,21050,21050,93
|
||||
20241120,131000,87015500,21050,21050,21050,21050,20
|
||||
20241120,130900,86594500,21150,21150,21150,21150,0
|
||||
20241120,130800,86594500,21150,21150,21150,21150,0
|
||||
20241120,130700,86594500,21150,21150,21150,21150,0
|
||||
20241120,130600,86594500,21150,21150,21150,21150,0
|
||||
20241120,130500,86594500,21150,21150,21150,21150,0
|
||||
20241120,130400,86594500,21150,21150,21150,21150,0
|
||||
20241120,130300,86594500,21150,21150,21150,21150,0
|
||||
20241120,130200,86594500,21150,21150,21150,21150,0
|
||||
20241120,130100,86594500,21150,21150,21150,21150,0
|
||||
20241120,130000,86594500,21150,21150,21150,21150,0
|
||||
20241120,125900,86594500,21150,21150,21150,21150,7
|
||||
20241120,125800,86446450,21150,21150,21150,21150,0
|
||||
20241120,125700,86446450,21150,21150,21150,21150,0
|
||||
20241120,125600,86446450,21150,21100,21150,21100,12
|
||||
20241120,125500,86193150,21100,21100,21100,21100,2
|
||||
20241120,125400,86150950,21100,21100,21100,21100,0
|
||||
20241120,125300,86150950,21100,21100,21100,21100,0
|
||||
20241120,125200,86150950,21100,21100,21100,21100,0
|
||||
20241120,125100,86150950,21100,21100,21100,21100,0
|
||||
20241120,125000,86150950,21100,21100,21100,21100,0
|
||||
20241120,124900,86150950,21100,21100,21100,21100,0
|
||||
20241120,124800,86150950,21100,21100,21100,21100,0
|
||||
20241120,124700,86150950,21100,21100,21100,21100,1
|
||||
20241120,124600,86129850,21050,21050,21050,21050,0
|
||||
20241120,124500,86129850,21050,21050,21050,21050,0
|
||||
20241120,124400,86129850,21050,21050,21050,21050,0
|
||||
20241120,124300,86129850,21050,21050,21050,21050,0
|
||||
20241120,124200,86129850,21050,21050,21050,21050,45
|
||||
20241120,124100,85182600,21050,21050,21050,21050,5
|
||||
20241120,124000,85077350,21100,21100,21100,21100,0
|
||||
20241120,123900,85077350,21100,21100,21100,21100,0
|
||||
20241120,123800,85077350,21100,21100,21100,21100,5
|
||||
20241120,123700,84971850,21150,21150,21150,21150,0
|
||||
20241120,123600,84971850,21150,21150,21150,21150,0
|
||||
20241120,123500,84971850,21150,21150,21150,21150,0
|
||||
20241120,123400,84971850,21150,21100,21150,21100,3
|
||||
20241120,123300,84908500,21150,21150,21150,21150,0
|
||||
20241120,123200,84908500,21150,21150,21150,21150,10
|
||||
20241120,123100,84697000,21150,21150,21150,21150,0
|
||||
20241120,123000,84697000,21150,21150,21150,21150,5
|
||||
20241120,122900,84591250,21150,21150,21150,21150,0
|
||||
20241120,122800,84591250,21150,21150,21150,21150,0
|
||||
20241120,122700,84591250,21150,21150,21150,21150,0
|
||||
20241120,122600,84591250,21150,21150,21150,21150,0
|
||||
20241120,122500,84591250,21150,21100,21150,21050,105
|
||||
20241120,122400,82379500,21150,21150,21150,21150,0
|
||||
20241120,122300,82379500,21150,21150,21150,21150,0
|
||||
20241120,122200,82379500,21150,21150,21150,21150,10
|
||||
20241120,122100,82168000,21150,21150,21150,21150,55
|
||||
20241120,122000,81004750,21200,21200,21200,21200,20
|
||||
20241120,121900,80580750,21250,21250,21250,21250,0
|
||||
20241120,121800,80580750,21250,21250,21250,21250,0
|
||||
20241120,121700,80580750,21250,21250,21250,21250,0
|
||||
20241120,121600,80580750,21250,21250,21250,21250,11
|
||||
20241120,121500,80347000,21250,21250,21250,21250,10
|
||||
20241120,121400,80134500,21250,21250,21250,21250,0
|
||||
20241120,121300,80134500,21250,21250,21250,21250,0
|
||||
20241120,121200,80134500,21250,21250,21250,21250,0
|
||||
20241120,121100,80134500,21250,21250,21250,21250,0
|
||||
20241120,121000,80134500,21250,21250,21250,21250,0
|
||||
20241120,120900,80134500,21250,21250,21250,21250,21
|
||||
20241120,120800,79688250,21250,21250,21250,21250,0
|
||||
20241120,120700,79688250,21250,21200,21250,21200,2
|
||||
20241120,120600,79645800,21200,21200,21200,21200,0
|
||||
20241120,120500,79645800,21200,21200,21200,21200,13
|
||||
20241120,120400,79370200,21200,21250,21250,21200,17
|
||||
20241120,120300,79009300,21250,21250,21250,21250,1
|
||||
20241120,120200,78988050,21200,21200,21200,21200,0
|
||||
20241120,120100,78988050,21200,21200,21200,21200,0
|
||||
20241120,120000,78988050,21200,21200,21200,21200,0
|
||||
20241120,115900,78988050,21200,21200,21200,21200,0
|
||||
20241120,115800,78988050,21200,21200,21200,21200,0
|
||||
20241120,115700,78988050,21200,21200,21200,21200,0
|
||||
20241120,115600,78988050,21200,21200,21200,21200,0
|
||||
20241120,115500,78988050,21200,21200,21200,21200,1
|
||||
20241120,115400,78966850,21200,21200,21200,21200,0
|
||||
20241120,115300,78966850,21200,21200,21200,21200,9
|
||||
20241120,115200,78776050,21200,21200,21200,21200,0
|
||||
20241120,115100,78776050,21200,21200,21200,21200,38
|
||||
20241120,115000,77970450,21250,21250,21250,21250,0
|
||||
20241120,114900,77970450,21250,21250,21250,21250,1
|
||||
20241120,114800,77949200,21250,21250,21250,21250,0
|
||||
20241120,114700,77949200,21250,21250,21250,21250,0
|
||||
20241120,114600,77949200,21250,21250,21250,21250,0
|
||||
20241120,114500,77949200,21250,21250,21250,21250,100
|
||||
20241120,114400,75824200,21250,21250,21250,21250,0
|
||||
20241120,114300,75824200,21250,21250,21250,21250,0
|
||||
20241120,114200,75824200,21250,21250,21250,21250,5
|
||||
20241120,114100,75717950,21250,21200,21250,21200,33
|
||||
20241120,114000,75018300,21200,21200,21200,21200,0
|
||||
20241120,113900,75018300,21200,21200,21200,21200,0
|
||||
20241120,113800,75018300,21200,21200,21200,21200,0
|
||||
20241120,113700,75018300,21200,21200,21200,21200,0
|
||||
20241120,113600,75018300,21200,21200,21200,21200,0
|
||||
20241120,113500,75018300,21200,21200,21200,21200,0
|
||||
20241120,113400,75018300,21200,21200,21200,21200,0
|
||||
20241120,113300,75018300,21200,21200,21200,21200,0
|
||||
20241120,113200,75018300,21200,21200,21200,21200,0
|
||||
20241120,113100,75018300,21200,21200,21200,21200,5
|
||||
20241120,113000,74912300,21200,21200,21200,21200,0
|
||||
20241120,112900,74912300,21200,21200,21200,21200,46
|
||||
20241120,112800,73937100,21250,21250,21250,21250,70
|
||||
20241120,112700,72449600,21250,21250,21250,21250,67
|
||||
20241120,112600,71025850,21200,21200,21200,21200,0
|
||||
20241120,112500,71025850,21200,21200,21200,21200,100
|
||||
20241120,112400,68905850,21250,21250,21250,21250,40
|
||||
20241120,112300,68055850,21250,21250,21250,21250,0
|
||||
20241120,112200,68055850,21250,21250,21250,21250,0
|
||||
20241120,112100,68055850,21250,21250,21250,21250,100
|
||||
20241120,112000,65930850,21250,21250,21250,21250,0
|
||||
20241120,111900,65930850,21250,21250,21250,21250,0
|
||||
20241120,111800,65930850,21250,21250,21250,21250,0
|
||||
20241120,111700,65930850,21250,21250,21250,21250,10
|
||||
20241120,111600,65718350,21250,21250,21250,21250,21
|
||||
20241120,111500,65272100,21250,21250,21250,21250,18
|
||||
20241120,111400,64889600,21250,21250,21250,21250,15
|
||||
20241120,111300,64570850,21250,21200,21250,21200,9
|
||||
20241120,111200,64379950,21200,21200,21200,21200,5
|
||||
20241120,111100,64273950,21200,21200,21200,21200,9
|
||||
20241120,111000,64083150,21200,21200,21200,21200,6
|
||||
20241120,110900,63955950,21150,21100,21150,21100,54
|
||||
20241120,110800,62815200,21100,21100,21100,21100,0
|
||||
20241120,110700,62815200,21100,21100,21100,21100,0
|
||||
20241120,110600,62815200,21100,21100,21100,21100,0
|
||||
20241120,110500,62815200,21100,21100,21100,21100,1
|
||||
20241120,110400,62794100,21100,21100,21100,21100,0
|
||||
20241120,110300,62794100,21100,21100,21100,21100,6
|
||||
20241120,110200,62667500,21100,21100,21100,21100,0
|
||||
20241120,110100,62667500,21100,21100,21100,21100,19
|
||||
20241120,110000,62266600,21100,21100,21100,21100,64
|
||||
20241120,105900,60916200,21100,21100,21100,21100,27
|
||||
20241120,105800,60346500,21100,21100,21100,21100,10
|
||||
20241120,105700,60135500,21100,21100,21100,21100,5
|
||||
20241120,105600,60030000,21100,21100,21100,21100,4
|
||||
20241120,105500,59945600,21050,21050,21050,21050,1
|
||||
20241120,105400,59924550,21100,21100,21100,21100,0
|
||||
20241120,105300,59924550,21100,21100,21100,21100,4
|
||||
20241120,105200,59840150,21100,21100,21100,21100,103
|
||||
20241120,105100,57666850,21100,21100,21100,21100,192
|
||||
20241120,105000,53615650,21100,21050,21100,21050,66
|
||||
20241120,104900,52224700,21050,21050,21050,21050,0
|
||||
20241120,104800,52224700,21050,21050,21050,21050,0
|
||||
20241120,104700,52224700,21050,21050,21050,21050,0
|
||||
20241120,104600,52224700,21050,21050,21050,21050,0
|
||||
20241120,104500,52224700,21050,21050,21050,21050,1
|
||||
20241120,104400,52203650,21000,21000,21000,21000,50
|
||||
20241120,104300,51153650,21050,21050,21050,21050,7
|
||||
20241120,104200,51006300,21050,21050,21050,21050,0
|
||||
20241120,104100,51006300,21050,21050,21050,21050,20
|
||||
20241120,104000,50585300,21050,21050,21050,21050,10
|
||||
20241120,103900,50374800,21050,21050,21050,21050,0
|
||||
20241120,103800,50374800,21050,21050,21050,21050,5
|
||||
20241120,103700,50269550,21050,21050,21050,21050,1
|
||||
20241120,103600,50248500,21050,21050,21050,21050,0
|
||||
20241120,103500,50248500,21050,21050,21050,21050,0
|
||||
20241120,103400,50248500,21050,21050,21050,21050,0
|
||||
20241120,103300,50248500,21050,21050,21050,21050,0
|
||||
20241120,103200,50248500,21050,21050,21050,21050,0
|
||||
20241120,103100,50248500,21050,21050,21050,21050,0
|
||||
20241120,103000,50248500,21050,21050,21050,21050,0
|
||||
20241120,102900,50248500,21050,21050,21050,21050,0
|
||||
20241120,102800,50248500,21050,21050,21050,21050,0
|
||||
20241120,102700,50248500,21050,21050,21050,21050,0
|
||||
20241120,102600,50248500,21050,21050,21050,21050,0
|
||||
20241120,102500,50248500,21050,21050,21050,21050,0
|
||||
20241120,102400,50248500,21050,21050,21050,21050,0
|
||||
20241120,102300,50248500,21050,21050,21050,21050,0
|
||||
20241120,102200,50248500,21050,21050,21050,21050,0
|
||||
20241120,102100,50248500,21050,21050,21050,21050,0
|
||||
20241120,102000,50248500,21050,21050,21050,21050,0
|
||||
20241120,101900,50248500,21050,21050,21050,21050,0
|
||||
20241120,101800,50248500,21050,21050,21050,21050,0
|
||||
20241120,101700,50248500,21050,21050,21050,21050,0
|
||||
20241120,101600,50248500,21050,21050,21050,21050,0
|
||||
20241120,101500,50248500,21050,21050,21050,21050,1
|
||||
20241120,101400,50227450,21000,21000,21000,21000,34
|
||||
20241120,101300,49513450,21200,21200,21200,21200,0
|
||||
20241120,101200,49513450,21200,21200,21200,21200,0
|
||||
20241120,101100,49513450,21200,21150,21200,21150,100
|
||||
20241120,101000,47393550,21200,21150,21200,21150,40
|
||||
20241120,100900,46545800,21200,20950,21200,20950,10
|
||||
20241120,100800,46334450,21300,21300,21300,21300,0
|
||||
20241120,100700,46334450,21300,21300,21300,21300,0
|
||||
20241120,100600,46334450,21300,21050,21350,21000,299
|
||||
20241120,100500,39988800,21100,20950,21100,20950,200
|
||||
20241120,100400,35798650,20950,20850,20950,20850,222
|
||||
20241120,100300,31156950,20900,20900,20900,20900,0
|
||||
20241120,100200,31156950,20900,20900,20900,20900,0
|
||||
20241120,100100,31156950,20900,20900,20900,20900,0
|
||||
20241120,100000,31156950,20900,20900,20900,20900,0
|
||||
20241120,095900,31156950,20900,20900,20900,20900,0
|
||||
20241120,095800,31156950,20900,20900,20900,20900,40
|
||||
20241120,095700,30320950,20900,20900,20900,20900,0
|
||||
20241120,095600,30320950,20900,20900,20900,20900,1
|
||||
20241120,095500,30300050,20800,20800,20800,20800,1
|
||||
20241120,095400,30279250,20900,20900,20900,20900,0
|
||||
20241120,095300,30279250,20900,20900,20900,20900,1
|
||||
20241120,095200,30258350,20900,20900,20900,20900,9
|
||||
20241120,095100,30070250,20900,20900,20900,20900,0
|
||||
20241120,095000,30070250,20900,20900,20900,20900,0
|
||||
20241120,094900,30070250,20900,20900,20900,20900,0
|
||||
20241120,094800,30070250,20900,20900,20900,20900,0
|
||||
20241120,094700,30070250,20900,20900,20900,20900,8
|
||||
20241120,094600,29903050,20900,20900,20900,20900,0
|
||||
20241120,094500,29903050,20900,20900,20900,20900,0
|
||||
20241120,094400,29903050,20900,20900,20900,20900,0
|
||||
20241120,094300,29903050,20900,20900,20900,20900,0
|
||||
20241120,094200,29903050,20900,20900,20900,20900,0
|
||||
20241120,094100,29903050,20900,20900,20900,20900,0
|
||||
20241120,094000,29903050,20900,20900,20900,20900,0
|
||||
20241120,093900,29903050,20900,20900,20900,20900,0
|
||||
20241120,093800,29903050,20900,20900,20900,20900,0
|
||||
20241120,093700,29903050,20900,20900,20900,20900,0
|
||||
20241120,093600,29903050,20900,20900,20900,20900,0
|
||||
20241120,093500,29903050,20900,20900,20900,20900,1
|
||||
20241120,093400,29882150,20900,20900,20900,20900,1
|
||||
20241120,093300,29861250,20900,20900,20900,20900,0
|
||||
20241120,093200,29861250,20900,20900,20900,20900,1
|
||||
20241120,093100,29840350,20800,20800,20800,20750,112
|
||||
20241120,093000,27515750,20800,20800,20800,20800,20
|
||||
20241120,092900,27099750,20850,20850,20850,20850,1
|
||||
20241120,092800,27078900,20900,20900,20900,20900,0
|
||||
20241120,092700,27078900,20900,20900,20900,20900,40
|
||||
20241120,092600,26242900,20900,20900,20900,20900,0
|
||||
20241120,092500,26242900,20900,20900,20900,20900,0
|
||||
20241120,092400,26242900,20900,20900,20900,20900,0
|
||||
20241120,092300,26242900,20900,20900,20900,20900,0
|
||||
20241120,092200,26242900,20900,20900,20900,20900,0
|
||||
20241120,092100,26242900,20900,20900,20900,20900,1
|
||||
20241120,092000,26222000,20900,20800,20900,20800,86
|
||||
20241120,091900,24433100,20850,20850,20850,20850,67
|
||||
20241120,091800,23036150,20900,20900,20900,20900,0
|
||||
20241120,091700,23036150,20900,20900,20900,20900,1
|
||||
20241120,091600,23015250,20900,20900,20900,20900,23
|
||||
20241120,091500,22534550,20900,20850,20900,20850,2
|
||||
20241120,091400,22492800,20850,20850,20850,20800,328
|
||||
20241120,091300,15657850,20900,20900,20900,20900,0
|
||||
20241120,091200,15657850,20900,20900,20900,20900,0
|
||||
20241120,091100,15657850,20900,20850,20900,20850,161
|
||||
20241120,091000,12296500,20900,20900,20900,20900,2
|
||||
20241120,090900,12254700,20950,20950,20950,20950,2
|
||||
20241120,090800,12212800,20850,20850,20850,20850,0
|
||||
20241120,090700,12212800,20850,20950,20950,20850,331
|
||||
20241120,090600,5302100,21000,21000,21000,21000,5
|
||||
20241120,090500,5197100,21000,21000,21000,21000,0
|
||||
20241120,090400,5197100,21000,21100,21100,21000,26
|
||||
20241120,090300,4649900,21050,21000,21050,21000,50
|
||||
20241120,090200,3599300,20950,21000,21050,20950,60
|
||||
20241120,090100,2341250,21050,20900,21050,20900,7
|
||||
20241120,090000,2194500,20900,20900,20900,20900,105
|
||||
|
Reference in New Issue
Block a user