Update 2024-11-20 2713 candle_min
This commit is contained in:
597
011420/min/candle-20241120.csv
Normal file
597
011420/min/candle-20241120.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185500,507462520,2000,2000,2000,2000,6560
|
||||
20241120,185400,507462520,2000,2000,2000,2000,0
|
||||
20241120,185300,507462520,2000,2000,2000,2000,0
|
||||
20241120,185200,507462520,2000,2000,2000,2000,0
|
||||
20241120,185100,507462520,2000,2000,2000,2000,0
|
||||
20241120,185000,507462520,2000,2000,2000,2000,0
|
||||
20241120,184900,507462520,2000,2000,2000,2000,0
|
||||
20241120,184800,507462520,2000,2000,2000,2000,0
|
||||
20241120,184700,507462520,2000,2000,2000,2000,0
|
||||
20241120,184600,507462520,2000,2000,2000,2000,0
|
||||
20241120,184500,507462520,2000,2000,2000,2000,0
|
||||
20241120,184400,507462520,2000,2000,2000,2000,0
|
||||
20241120,184300,507462520,2000,2000,2000,2000,0
|
||||
20241120,184200,507462520,2000,2000,2000,2000,0
|
||||
20241120,184100,507462520,2000,2000,2000,2000,0
|
||||
20241120,184000,507462520,2000,2000,2000,2000,0
|
||||
20241120,183900,507462520,2000,2000,2000,2000,0
|
||||
20241120,183800,507462520,2000,2000,2000,2000,0
|
||||
20241120,183700,507462520,2000,2000,2000,2000,0
|
||||
20241120,183600,507462520,2000,2000,2000,2000,0
|
||||
20241120,183500,507462520,2000,2000,2000,2000,0
|
||||
20241120,183400,507462520,2000,2000,2000,2000,0
|
||||
20241120,183300,507462520,2000,2000,2000,2000,0
|
||||
20241120,183200,507462520,2000,2000,2000,2000,0
|
||||
20241120,183100,507462520,2000,2000,2000,2000,0
|
||||
20241120,183000,507462520,2000,2000,2000,2000,0
|
||||
20241120,182900,507462520,2000,2000,2000,2000,0
|
||||
20241120,182800,507462520,2000,2000,2000,2000,0
|
||||
20241120,182700,507462520,2000,2000,2000,2000,0
|
||||
20241120,182600,507462520,2000,2000,2000,2000,0
|
||||
20241120,182500,507462520,2000,2000,2000,2000,6560
|
||||
20241120,182400,507462520,2000,2000,2000,2000,0
|
||||
20241120,182300,507462520,2000,2000,2000,2000,0
|
||||
20241120,182200,507462520,2000,2000,2000,2000,0
|
||||
20241120,182100,507462520,2000,2000,2000,2000,0
|
||||
20241120,182000,507462520,2000,2000,2000,2000,0
|
||||
20241120,181900,507462520,2000,2000,2000,2000,0
|
||||
20241120,181800,507462520,2000,2000,2000,2000,0
|
||||
20241120,181700,507462520,2000,2000,2000,2000,0
|
||||
20241120,181600,507462520,2000,2000,2000,2000,0
|
||||
20241120,181500,507462520,2000,2000,2000,2000,0
|
||||
20241120,181400,507462520,2000,2000,2000,2000,0
|
||||
20241120,181300,507462520,2000,2000,2000,2000,0
|
||||
20241120,181200,507462520,2000,2000,2000,2000,0
|
||||
20241120,181100,507462520,2000,2000,2000,2000,0
|
||||
20241120,181000,507462520,2000,2000,2000,2000,0
|
||||
20241120,180900,507462520,2000,2000,2000,2000,0
|
||||
20241120,180800,507462520,2000,2000,2000,2000,0
|
||||
20241120,180700,507462520,2000,2000,2000,2000,0
|
||||
20241120,180600,507462520,2000,2000,2000,2000,0
|
||||
20241120,180500,507462520,2000,2000,2000,2000,0
|
||||
20241120,180400,507462520,2000,2000,2000,2000,0
|
||||
20241120,180300,507462520,2000,2000,2000,2000,0
|
||||
20241120,180200,507462520,2000,2000,2000,2000,0
|
||||
20241120,180100,507462520,2000,2000,2000,2000,0
|
||||
20241120,180000,507462520,2000,2000,2000,2000,0
|
||||
20241120,175900,507462520,2000,2000,2000,2000,0
|
||||
20241120,175800,507462520,2000,2000,2000,2000,0
|
||||
20241120,175700,507462520,2000,2000,2000,2000,0
|
||||
20241120,175600,507462520,2000,2000,2000,2000,0
|
||||
20241120,175500,507462520,2000,2000,2000,2000,6560
|
||||
20241120,175400,507462520,2000,2000,2000,2000,0
|
||||
20241120,175300,507462520,2000,2000,2000,2000,0
|
||||
20241120,175200,507462520,2000,2000,2000,2000,0
|
||||
20241120,175100,507462520,2000,2000,2000,2000,0
|
||||
20241120,175000,507462520,2000,2000,2000,2000,0
|
||||
20241120,174900,507462520,2000,2000,2000,2000,0
|
||||
20241120,174800,507462520,2000,2000,2000,2000,0
|
||||
20241120,174700,507462520,2000,2000,2000,2000,0
|
||||
20241120,174600,507462520,2000,2000,2000,2000,0
|
||||
20241120,174500,507462520,2000,2000,2000,2000,0
|
||||
20241120,174400,507462520,2000,2000,2000,2000,0
|
||||
20241120,174300,507462520,2000,2000,2000,2000,0
|
||||
20241120,174200,507462520,2000,2000,2000,2000,0
|
||||
20241120,174100,507462520,2000,2000,2000,2000,0
|
||||
20241120,174000,507462520,2000,2000,2000,2000,0
|
||||
20241120,173900,507462520,2000,2000,2000,2000,0
|
||||
20241120,173800,507462520,2000,2000,2000,2000,0
|
||||
20241120,173700,507462520,2000,2000,2000,2000,0
|
||||
20241120,173600,507462520,2000,2000,2000,2000,0
|
||||
20241120,173500,507462520,2000,2000,2000,2000,0
|
||||
20241120,173400,507462520,2000,2000,2000,2000,0
|
||||
20241120,173300,507462520,2000,2000,2000,2000,0
|
||||
20241120,173200,507462520,2000,2000,2000,2000,0
|
||||
20241120,173100,507462520,2000,2000,2000,2000,0
|
||||
20241120,173000,507462520,2000,2000,2000,2000,0
|
||||
20241120,172900,507462520,2000,2000,2000,2000,0
|
||||
20241120,172800,507462520,2000,2000,2000,2000,0
|
||||
20241120,172700,507462520,2000,2000,2000,2000,0
|
||||
20241120,172600,507462520,2000,2000,2000,2000,0
|
||||
20241120,172500,507462520,2000,2000,2000,2000,6560
|
||||
20241120,172400,507462520,2000,2000,2000,2000,0
|
||||
20241120,172300,507462520,2000,2000,2000,2000,0
|
||||
20241120,172200,507462520,2000,2000,2000,2000,0
|
||||
20241120,172100,507462520,2000,2000,2000,2000,0
|
||||
20241120,172000,507462520,2000,2000,2000,2000,0
|
||||
20241120,171900,507462520,2000,2000,2000,2000,0
|
||||
20241120,171800,507462520,2000,2000,2000,2000,0
|
||||
20241120,171700,507462520,2000,2000,2000,2000,0
|
||||
20241120,171600,507462520,2000,2000,2000,2000,0
|
||||
20241120,171500,507462520,2000,2000,2000,2000,0
|
||||
20241120,171400,507462520,2000,2000,2000,2000,0
|
||||
20241120,171300,507462520,2000,2000,2000,2000,0
|
||||
20241120,171200,507462520,2000,2000,2000,2000,0
|
||||
20241120,171100,507462520,2000,2000,2000,2000,0
|
||||
20241120,171000,507462520,2000,2000,2000,2000,0
|
||||
20241120,170900,507462520,2000,2000,2000,2000,0
|
||||
20241120,170800,507462520,2000,2000,2000,2000,0
|
||||
20241120,170700,507462520,2000,2000,2000,2000,0
|
||||
20241120,170600,507462520,2000,2000,2000,2000,0
|
||||
20241120,170500,507462520,2000,2000,2000,2000,0
|
||||
20241120,170400,507462520,2000,2000,2000,2000,0
|
||||
20241120,170300,507462520,2000,2000,2000,2000,0
|
||||
20241120,170200,507462520,2000,2000,2000,2000,0
|
||||
20241120,170100,507462520,2000,2000,2000,2000,0
|
||||
20241120,170000,507462520,2000,2000,2000,2000,0
|
||||
20241120,165900,507462520,2000,2000,2000,2000,0
|
||||
20241120,165800,507462520,2000,2000,2000,2000,0
|
||||
20241120,165700,507462520,2000,2000,2000,2000,0
|
||||
20241120,165600,507462520,2000,2000,2000,2000,0
|
||||
20241120,165500,507462520,2000,2000,2000,2000,6560
|
||||
20241120,165400,507462520,2000,2000,2000,2000,0
|
||||
20241120,165300,507462520,2000,2000,2000,2000,0
|
||||
20241120,165200,507462520,2000,2000,2000,2000,0
|
||||
20241120,165100,507462520,2000,2000,2000,2000,0
|
||||
20241120,165000,507462520,2000,2000,2000,2000,0
|
||||
20241120,164900,507462520,2000,2000,2000,2000,0
|
||||
20241120,164800,507462520,2000,2000,2000,2000,0
|
||||
20241120,164700,507462520,2000,2000,2000,2000,0
|
||||
20241120,164600,507462520,2000,2000,2000,2000,0
|
||||
20241120,164500,507462520,2000,2000,2000,2000,0
|
||||
20241120,164400,507462520,2000,2000,2000,2000,0
|
||||
20241120,164300,507462520,2000,2000,2000,2000,0
|
||||
20241120,164200,507462520,2000,2000,2000,2000,0
|
||||
20241120,164100,507462520,2000,2000,2000,2000,0
|
||||
20241120,164000,507462520,2000,2000,2000,2000,0
|
||||
20241120,163900,507462520,2000,2000,2000,2000,0
|
||||
20241120,163800,507462520,2000,2000,2000,2000,0
|
||||
20241120,163700,507462520,2000,2000,2000,2000,0
|
||||
20241120,163600,507462520,2000,2000,2000,2000,0
|
||||
20241120,163500,507462520,2000,2000,2000,2000,0
|
||||
20241120,163400,507462520,2000,2000,2000,2000,0
|
||||
20241120,163300,507462520,2000,2000,2000,2000,0
|
||||
20241120,163200,507462520,2000,2000,2000,2000,0
|
||||
20241120,163100,507462520,2000,2000,2000,2000,0
|
||||
20241120,163000,507462520,2000,2000,2000,2000,0
|
||||
20241120,162900,507462520,2000,2000,2000,2000,0
|
||||
20241120,162800,507462520,2000,2000,2000,2000,0
|
||||
20241120,162700,507462520,2000,2000,2000,2000,0
|
||||
20241120,162600,507462520,2000,2000,2000,2000,0
|
||||
20241120,162500,507462520,2000,2000,2000,2000,6560
|
||||
20241120,162400,507462520,2000,2000,2000,2000,0
|
||||
20241120,162300,507462520,2000,2000,2000,2000,0
|
||||
20241120,162200,507462520,2000,2000,2000,2000,0
|
||||
20241120,162100,507462520,2000,2000,2000,2000,0
|
||||
20241120,162000,507462520,2000,2000,2000,2000,0
|
||||
20241120,161900,507462520,2000,2000,2000,2000,0
|
||||
20241120,161800,507462520,2000,2000,2000,2000,0
|
||||
20241120,161700,507462520,2000,2000,2000,2000,0
|
||||
20241120,161600,507462520,2000,2000,2000,2000,0
|
||||
20241120,161500,507462520,2000,2000,2000,2000,0
|
||||
20241120,161400,507462520,2000,2000,2000,2000,0
|
||||
20241120,161300,507462520,2000,2000,2000,2000,0
|
||||
20241120,161200,507462520,2000,2000,2000,2000,0
|
||||
20241120,161100,507462520,2000,2000,2000,2000,0
|
||||
20241120,161000,507462520,2000,2000,2000,2000,0
|
||||
20241120,160900,507462520,2000,2000,2000,2000,0
|
||||
20241120,160800,507462520,2000,2000,2000,2000,0
|
||||
20241120,160700,507462520,2000,2000,2000,2000,0
|
||||
20241120,160600,507462520,2000,2000,2000,2000,0
|
||||
20241120,160500,507462520,2000,2000,2000,2000,0
|
||||
20241120,160400,507462520,2000,2000,2000,2000,0
|
||||
20241120,160300,507462520,2000,2000,2000,2000,0
|
||||
20241120,160200,507462520,2000,2000,2000,2000,0
|
||||
20241120,160100,507462520,2000,2000,2000,2000,0
|
||||
20241120,160000,507462520,2000,2000,2000,2000,0
|
||||
20241120,155900,507462520,2000,2000,2000,2000,0
|
||||
20241120,155800,507462520,2000,2000,2000,2000,0
|
||||
20241120,155700,507462520,2000,2000,2000,2000,0
|
||||
20241120,155600,507462520,2000,2000,2000,2000,0
|
||||
20241120,155500,507462520,2000,2000,2000,2000,6560
|
||||
20241120,155400,507462520,2000,2000,2000,2000,0
|
||||
20241120,155300,507462520,2000,2000,2000,2000,0
|
||||
20241120,155200,507462520,2000,2000,2000,2000,0
|
||||
20241120,155100,507462520,2000,2000,2000,2000,0
|
||||
20241120,155000,507462520,2000,2000,2000,2000,0
|
||||
20241120,154900,507462520,2000,2000,2000,2000,0
|
||||
20241120,154800,507462520,2000,2000,2000,2000,0
|
||||
20241120,154700,507462520,2000,2000,2000,2000,0
|
||||
20241120,154600,507462520,2000,2000,2000,2000,0
|
||||
20241120,154500,507462520,2000,2000,2000,2000,0
|
||||
20241120,154400,507462520,2000,2000,2000,2000,0
|
||||
20241120,154300,507462520,2000,2000,2000,2000,0
|
||||
20241120,154200,507462520,2000,2000,2000,2000,0
|
||||
20241120,154100,507462520,2000,2000,2000,2000,0
|
||||
20241120,154000,507462520,2000,2000,2000,2000,0
|
||||
20241120,153900,507462520,2000,2000,2000,2000,0
|
||||
20241120,153800,507462520,2000,2000,2000,2000,0
|
||||
20241120,153700,507462520,2000,2000,2000,2000,0
|
||||
20241120,153600,507462520,2000,2000,2000,2000,0
|
||||
20241120,153500,507462520,2000,2000,2000,2000,0
|
||||
20241120,153400,507462520,2000,2000,2000,2000,0
|
||||
20241120,153300,507462520,2000,2000,2000,2000,0
|
||||
20241120,153200,507462520,2000,2000,2000,2000,0
|
||||
20241120,153100,507462520,2000,2000,2000,2000,0
|
||||
20241120,153000,507462520,2000,2000,2000,2000,6560
|
||||
20241120,152900,494342520,2005,2005,2005,2005,0
|
||||
20241120,152800,494342520,2005,2005,2005,2005,0
|
||||
20241120,152700,494342520,2005,2005,2005,2005,0
|
||||
20241120,152600,494342520,2005,2005,2005,2005,0
|
||||
20241120,152500,494342520,2005,2005,2005,2005,0
|
||||
20241120,152400,494342520,2005,2005,2005,2005,0
|
||||
20241120,152300,494342520,2005,2005,2005,2005,0
|
||||
20241120,152200,494342520,2005,2005,2005,2005,0
|
||||
20241120,152100,494342520,2005,2005,2005,2005,0
|
||||
20241120,152000,494342520,2005,2005,2005,2005,0
|
||||
20241120,151900,494342520,2005,2005,2010,2000,7623
|
||||
20241120,151800,479059180,2010,2010,2010,2005,588
|
||||
20241120,151700,477878700,2010,2010,2010,2005,2637
|
||||
20241120,151600,472591360,2010,2005,2010,2005,3040
|
||||
20241120,151500,466493200,2010,2010,2010,2010,802
|
||||
20241120,151400,464881180,2010,2020,2020,2010,22
|
||||
20241120,151300,464836925,2010,2015,2015,2010,738
|
||||
20241120,151200,463352290,2015,2015,2015,2015,2
|
||||
20241120,151100,463348260,2010,2015,2015,2010,4007
|
||||
20241120,151000,455294155,2010,2010,2010,2010,0
|
||||
20241120,150900,455294155,2010,2010,2010,2010,40
|
||||
20241120,150800,455213755,2010,2015,2015,2010,994
|
||||
20241120,150700,453211980,2015,2015,2015,2015,1
|
||||
20241120,150600,453209965,2020,2020,2020,2020,3
|
||||
20241120,150500,453203905,2015,2010,2015,2010,1791
|
||||
20241120,150400,449598575,2010,2010,2010,2010,17
|
||||
20241120,150300,449564405,2015,2015,2015,2015,0
|
||||
20241120,150200,449564405,2015,2010,2015,2010,1058
|
||||
20241120,150100,447437535,2015,2015,2015,2015,460
|
||||
20241120,150000,446510635,2015,2015,2015,2015,300
|
||||
20241120,145900,445906135,2015,2015,2015,2015,233
|
||||
20241120,145800,445436640,2015,2015,2015,2015,605
|
||||
20241120,145700,444217565,2015,2015,2015,2015,608
|
||||
20241120,145600,442992445,2015,2015,2015,2015,43
|
||||
20241120,145500,442905800,2015,2015,2015,2015,286
|
||||
20241120,145400,442329510,2015,2015,2015,2015,78
|
||||
20241120,145300,442172340,2015,2020,2020,2015,1366
|
||||
20241120,145200,439419580,2020,2020,2020,2020,72
|
||||
20241120,145100,439274140,2020,2020,2020,2020,61
|
||||
20241120,145000,439150920,2020,2015,2020,2015,716
|
||||
20241120,144900,437708020,2015,2015,2015,2015,0
|
||||
20241120,144800,437708020,2015,2015,2015,2015,597
|
||||
20241120,144700,436505065,2015,2020,2020,2015,28
|
||||
20241120,144600,436448630,2025,2025,2025,2025,0
|
||||
20241120,144500,436448630,2025,2025,2025,2025,0
|
||||
20241120,144400,436448630,2025,2010,2025,2010,1999
|
||||
20241120,144300,432430625,2015,2015,2015,2015,0
|
||||
20241120,144200,432430625,2015,2015,2015,2015,0
|
||||
20241120,144100,432430625,2015,2015,2015,2015,2
|
||||
20241120,144000,432426595,2025,2025,2025,2025,1
|
||||
20241120,143900,432424570,2015,2015,2015,2015,739
|
||||
20241120,143800,430935485,2015,2015,2015,2015,0
|
||||
20241120,143700,430935485,2015,2020,2020,2015,544
|
||||
20241120,143600,429839105,2015,2015,2015,2015,0
|
||||
20241120,143500,429839105,2015,2020,2020,2015,25
|
||||
20241120,143400,429788725,2025,2025,2025,2025,6
|
||||
20241120,143300,429776575,2025,2025,2025,2025,20
|
||||
20241120,143200,429736075,2025,2025,2025,2025,2
|
||||
20241120,143100,429732025,2020,2020,2020,2020,0
|
||||
20241120,143000,429732025,2020,2020,2020,2020,124
|
||||
20241120,142900,429481545,2020,2020,2020,2020,1
|
||||
20241120,142800,429479525,2025,2025,2025,2025,1
|
||||
20241120,142700,429477500,2020,2020,2020,2020,49
|
||||
20241120,142600,429378520,2020,2020,2020,2020,231
|
||||
20241120,142500,428911900,2020,2020,2020,2020,0
|
||||
20241120,142400,428911900,2020,2020,2020,2020,100
|
||||
20241120,142300,428709900,2025,2025,2025,2025,0
|
||||
20241120,142200,428709900,2025,2025,2025,2025,11
|
||||
20241120,142100,428687625,2025,2020,2025,2015,333
|
||||
20241120,142000,428016595,2020,2020,2020,2020,0
|
||||
20241120,141900,428016595,2020,2020,2020,2020,68
|
||||
20241120,141800,427879235,2020,2020,2020,2020,0
|
||||
20241120,141700,427879235,2020,2020,2020,2020,0
|
||||
20241120,141600,427879235,2020,2020,2020,2020,0
|
||||
20241120,141500,427879235,2020,2015,2025,2010,2569
|
||||
20241120,141400,422702040,2015,2015,2015,2015,0
|
||||
20241120,141300,422702040,2015,2015,2015,2015,0
|
||||
20241120,141200,422702040,2015,2015,2015,2015,77
|
||||
20241120,141100,422546885,2020,2020,2020,2020,2
|
||||
20241120,141000,422542845,2015,2020,2020,2015,2
|
||||
20241120,140900,422538810,2010,2015,2015,2010,177
|
||||
20241120,140800,422182455,2020,2020,2020,2020,0
|
||||
20241120,140700,422182455,2020,2020,2020,2020,887
|
||||
20241120,140600,420390715,2025,2025,2025,2025,0
|
||||
20241120,140500,420390715,2025,2020,2025,2020,1171
|
||||
20241120,140400,418024515,2010,2015,2015,2010,30
|
||||
20241120,140300,417964210,2010,2010,2010,2010,0
|
||||
20241120,140200,417964210,2010,2015,2015,2010,300
|
||||
20241120,140100,417361040,2020,2020,2020,2020,0
|
||||
20241120,140000,417361040,2020,2020,2020,2020,0
|
||||
20241120,135900,417361040,2020,2025,2025,2020,51
|
||||
20241120,135800,417258015,2020,2020,2020,2020,0
|
||||
20241120,135700,417258015,2020,2020,2020,2020,0
|
||||
20241120,135600,417258015,2020,2020,2020,2020,0
|
||||
20241120,135500,417258015,2020,2020,2020,2020,0
|
||||
20241120,135400,417258015,2020,2020,2020,2020,0
|
||||
20241120,135300,417258015,2020,2020,2020,2020,93
|
||||
20241120,135200,417070155,2025,2025,2025,2025,1
|
||||
20241120,135100,417068130,2020,2020,2020,2020,800
|
||||
20241120,135000,415452130,2020,2020,2020,2020,3663
|
||||
20241120,134900,408052870,2020,2020,2020,2020,0
|
||||
20241120,134800,408052870,2020,2020,2020,2020,0
|
||||
20241120,134700,408052870,2020,2010,2020,2010,356
|
||||
20241120,134600,407337250,2005,2015,2015,2005,7892
|
||||
20241120,134500,391502925,2020,2020,2020,2020,0
|
||||
20241120,134400,391502925,2020,2020,2020,2020,0
|
||||
20241120,134300,391502925,2020,2020,2020,2020,0
|
||||
20241120,134200,391502925,2020,2020,2020,2020,0
|
||||
20241120,134100,391502925,2020,2015,2020,2015,2340
|
||||
20241120,134000,386776875,2020,2020,2020,2020,7
|
||||
20241120,133900,386762735,2015,2015,2015,2015,100
|
||||
20241120,133800,386561235,2020,2020,2020,2020,0
|
||||
20241120,133700,386561235,2020,2015,2020,2010,909
|
||||
20241120,133600,384727710,2005,2015,2015,2005,10700
|
||||
20241120,133500,363242835,2015,2015,2015,2015,182
|
||||
20241120,133400,362876105,2010,2015,2025,2010,2614
|
||||
20241120,133300,357618465,2020,2020,2020,2020,10
|
||||
20241120,133200,357598265,2010,2020,2020,2010,2404
|
||||
20241120,133100,352750705,2020,2020,2020,2020,68
|
||||
20241120,133000,352613345,2020,2020,2020,2020,104
|
||||
20241120,132900,352403265,2020,2020,2020,2020,0
|
||||
20241120,132800,352403265,2020,2020,2020,2020,0
|
||||
20241120,132700,352403265,2020,2020,2020,2020,350
|
||||
20241120,132600,351696265,2010,2015,2015,2010,598
|
||||
20241120,132500,350493295,2010,2015,2015,2010,2412
|
||||
20241120,132400,345645115,2010,2015,2015,2010,1110
|
||||
20241120,132300,343411465,2010,2015,2015,2010,58
|
||||
20241120,132200,343294680,2015,2015,2015,2010,1910
|
||||
20241120,132100,339448505,2015,2015,2015,2015,1100
|
||||
20241120,132000,337232005,2015,2015,2015,2015,2900
|
||||
20241120,131900,331388505,2015,2020,2020,2015,704
|
||||
20241120,131800,329968930,2020,2020,2020,2020,80
|
||||
20241120,131700,329807330,2020,2020,2020,2020,0
|
||||
20241120,131600,329807330,2020,2020,2020,2020,200
|
||||
20241120,131500,329403330,2020,2020,2020,2020,80
|
||||
20241120,131400,329241730,2025,2025,2025,2015,2727
|
||||
20241120,131300,323733060,2025,2025,2025,2025,125
|
||||
20241120,131200,323479935,2025,2020,2030,2020,803
|
||||
20241120,131100,321857855,2025,2025,2025,2025,501
|
||||
20241120,131000,320843330,2030,2025,2030,2025,336
|
||||
20241120,130900,320162925,2025,2025,2025,2025,9
|
||||
20241120,130800,320144700,2020,2020,2020,2020,1501
|
||||
20241120,130700,317112680,2020,2020,2020,2020,0
|
||||
20241120,130600,317112680,2020,2020,2020,2020,505
|
||||
20241120,130500,316092580,2020,2020,2020,2020,0
|
||||
20241120,130400,316092580,2020,2020,2020,2020,0
|
||||
20241120,130300,316092580,2020,2020,2020,2020,0
|
||||
20241120,130200,316092580,2020,2020,2020,2020,100
|
||||
20241120,130100,315890580,2025,2025,2025,2025,0
|
||||
20241120,130000,315890580,2025,2025,2025,2025,1
|
||||
20241120,125900,315888555,2025,2020,2025,2020,189
|
||||
20241120,125800,315506435,2025,2025,2025,2025,0
|
||||
20241120,125700,315506435,2025,2025,2025,2025,3
|
||||
20241120,125600,315500360,2025,2025,2025,2025,76
|
||||
20241120,125500,315346460,2030,2030,2030,2030,9
|
||||
20241120,125400,315328190,2020,2020,2020,2020,0
|
||||
20241120,125300,315328190,2020,2020,2020,2020,0
|
||||
20241120,125200,315328190,2020,2020,2020,2020,1190
|
||||
20241120,125100,312924390,2020,2025,2025,2020,135
|
||||
20241120,125000,312651190,2025,2025,2025,2025,18
|
||||
20241120,124900,312614740,2020,2025,2025,2020,433
|
||||
20241120,124800,311739995,2030,2030,2030,2030,0
|
||||
20241120,124700,311739995,2030,2030,2030,2030,0
|
||||
20241120,124600,311739995,2030,2030,2030,2030,0
|
||||
20241120,124500,311739995,2030,2025,2030,2020,549
|
||||
20241120,124400,310628415,2030,2030,2030,2030,3
|
||||
20241120,124300,310622325,2025,2025,2025,2025,598
|
||||
20241120,124200,309411375,2030,2030,2030,2030,11
|
||||
20241120,124100,309389045,2025,2025,2025,2025,0
|
||||
20241120,124000,309389045,2025,2025,2025,2025,250
|
||||
20241120,123900,308882795,2025,2030,2030,2025,2348
|
||||
20241120,123800,304124670,2030,2030,2030,2030,320
|
||||
20241120,123700,303475070,2040,2040,2040,2040,10
|
||||
20241120,123600,303454670,2040,2040,2040,2040,0
|
||||
20241120,123500,303454670,2040,2040,2040,2040,0
|
||||
20241120,123400,303454670,2040,2040,2040,2040,0
|
||||
20241120,123300,303454670,2040,2040,2040,2040,4
|
||||
20241120,123200,303446510,2035,2035,2035,2035,0
|
||||
20241120,123100,303446510,2035,2035,2035,2035,0
|
||||
20241120,123000,303446510,2035,2035,2035,2035,1
|
||||
20241120,122900,303444475,2030,2045,2045,2025,9016
|
||||
20241120,122800,285154960,2045,2045,2045,2045,0
|
||||
20241120,122700,285154960,2045,2045,2045,2045,0
|
||||
20241120,122600,285154960,2045,2045,2045,2045,12
|
||||
20241120,122500,285130420,2045,2045,2045,2045,2
|
||||
20241120,122400,285126330,2040,2045,2045,2040,2525
|
||||
20241120,122300,279975325,2045,2045,2045,2045,3
|
||||
20241120,122200,279969190,2040,2045,2045,2040,1798
|
||||
20241120,122100,276301265,2045,2045,2045,2045,68
|
||||
20241120,122000,276162205,2040,2040,2040,2040,4
|
||||
20241120,121900,276154045,2045,2045,2045,2045,8
|
||||
20241120,121800,276137685,2045,2045,2045,2045,3
|
||||
20241120,121700,276131550,2045,2045,2045,2045,6
|
||||
20241120,121600,276119280,2040,2040,2040,2040,0
|
||||
20241120,121500,276119280,2040,2040,2040,2040,1000
|
||||
20241120,121400,274079280,2045,2045,2045,2045,0
|
||||
20241120,121300,274079280,2045,2045,2045,2045,423
|
||||
20241120,121200,273214245,2045,2045,2045,2045,0
|
||||
20241120,121100,273214245,2045,2045,2045,2045,2
|
||||
20241120,121000,273210155,2045,2045,2045,2045,6
|
||||
20241120,120900,273197885,2045,2045,2045,2045,1
|
||||
20241120,120800,273195840,2050,2050,2050,2050,0
|
||||
20241120,120700,273195840,2050,2050,2050,2050,22
|
||||
20241120,120600,273150740,2045,2045,2045,2045,200
|
||||
20241120,120500,272741740,2040,2040,2040,2040,400
|
||||
20241120,120400,271925740,2045,2040,2045,2030,5624
|
||||
20241120,120300,260470600,2045,2045,2045,2045,2
|
||||
20241120,120200,260466510,2045,2045,2045,2045,10
|
||||
20241120,120100,260446060,2050,2045,2050,2040,150
|
||||
20241120,120000,260139095,2040,2040,2040,2040,1524
|
||||
20241120,115900,257030135,2045,2045,2045,2045,7
|
||||
20241120,115800,257015820,2040,2045,2045,2040,1422
|
||||
20241120,115700,254114690,2045,2040,2045,2040,80
|
||||
20241120,115600,253951460,2040,2045,2045,2040,1048
|
||||
20241120,115500,251813485,2045,2045,2045,2040,100
|
||||
20241120,115400,251609370,2045,2045,2045,2040,19
|
||||
20241120,115300,251570540,2045,2045,2045,2045,0
|
||||
20241120,115200,251570540,2045,2045,2045,2045,1
|
||||
20241120,115100,251568495,2045,2045,2045,2045,0
|
||||
20241120,115000,251568495,2045,2045,2045,2045,2
|
||||
20241120,114900,251564405,2045,2045,2045,2045,5
|
||||
20241120,114800,251554180,2045,2045,2045,2045,2
|
||||
20241120,114700,251550090,2050,2050,2050,2050,1
|
||||
20241120,114600,251548040,2050,2050,2050,2050,5
|
||||
20241120,114500,251537790,2050,2050,2050,2050,17
|
||||
20241120,114400,251502940,2050,2040,2050,2040,504
|
||||
20241120,114300,250474745,2040,2050,2050,2040,1116
|
||||
20241120,114200,248195475,2050,2050,2050,2050,1
|
||||
20241120,114100,248193425,2050,2045,2050,2045,64
|
||||
20241120,114000,248062500,2050,2050,2050,2050,0
|
||||
20241120,113900,248062500,2050,2045,2050,2045,26
|
||||
20241120,113800,248009225,2050,2050,2050,2050,0
|
||||
20241120,113700,248009225,2050,2050,2050,2050,0
|
||||
20241120,113600,248009225,2050,2050,2050,2050,0
|
||||
20241120,113500,248009225,2050,2050,2050,2050,6
|
||||
20241120,113400,247996925,2050,2045,2050,2045,1009
|
||||
20241120,113300,245928490,2045,2040,2045,2040,1026
|
||||
20241120,113200,243830450,2040,2040,2040,2040,120
|
||||
20241120,113100,243585650,2040,2040,2040,2040,0
|
||||
20241120,113000,243585650,2040,2040,2040,2040,4
|
||||
20241120,112900,243577490,2040,2035,2040,2035,11
|
||||
20241120,112800,243555100,2040,2040,2040,2040,2
|
||||
20241120,112700,243551020,2040,2040,2040,2040,2
|
||||
20241120,112600,243546940,2035,2035,2035,2035,674
|
||||
20241120,112500,242175350,2035,2035,2035,2035,21
|
||||
20241120,112400,242132615,2035,2030,2035,2030,1154
|
||||
20241120,112300,239789855,2035,2035,2035,2035,49
|
||||
20241120,112200,239690140,2040,2035,2040,2030,4992
|
||||
20241120,112100,229533125,2040,2040,2040,2040,5142
|
||||
20241120,112000,219043445,2040,2040,2040,2040,249
|
||||
20241120,111900,218535485,2040,2040,2040,2040,97
|
||||
20241120,111800,218337605,2040,2040,2040,2040,1204
|
||||
20241120,111700,215881445,2045,2045,2045,2045,300
|
||||
20241120,111600,215267945,2040,2040,2040,2040,0
|
||||
20241120,111500,215267945,2040,2040,2040,2040,5
|
||||
20241120,111400,215257745,2040,2040,2040,2040,0
|
||||
20241120,111300,215257745,2040,2040,2040,2040,294
|
||||
20241120,111200,214657985,2040,2040,2040,2040,0
|
||||
20241120,111100,214657985,2040,2040,2040,2040,0
|
||||
20241120,111000,214657985,2040,2040,2040,2040,305
|
||||
20241120,110900,214035785,2040,2050,2050,2040,23
|
||||
20241120,110800,213988835,2050,2050,2050,2050,5
|
||||
20241120,110700,213978585,2050,2050,2050,2050,20
|
||||
20241120,110600,213937585,2050,2045,2050,2045,19
|
||||
20241120,110500,213898725,2040,2045,2045,2040,369
|
||||
20241120,110400,213144965,2050,2050,2050,2050,1
|
||||
20241120,110300,213142915,2045,2045,2045,2045,500
|
||||
20241120,110200,212120415,2045,2045,2045,2045,0
|
||||
20241120,110100,212120415,2045,2045,2045,2045,100
|
||||
20241120,110000,211915915,2050,2045,2050,2045,435
|
||||
20241120,105900,211026335,2045,2045,2045,2045,898
|
||||
20241120,105800,209189925,2045,2045,2045,2045,0
|
||||
20241120,105700,209189925,2045,2045,2045,2045,0
|
||||
20241120,105600,209189925,2045,2045,2045,2045,0
|
||||
20241120,105500,209189925,2045,2045,2045,2045,5
|
||||
20241120,105400,209179700,2045,2045,2045,2045,0
|
||||
20241120,105300,209179700,2045,2035,2045,2035,501
|
||||
20241120,105200,208160155,2045,2045,2045,2045,1
|
||||
20241120,105100,208158110,2045,2045,2045,2045,5
|
||||
20241120,105000,208147885,2045,2040,2045,2035,172
|
||||
20241120,104900,207797840,2030,2040,2040,2030,70
|
||||
20241120,104800,207655275,2040,2040,2045,2030,1052
|
||||
20241120,104700,205515255,2030,2030,2030,2030,0
|
||||
20241120,104600,205515255,2030,2030,2030,2030,0
|
||||
20241120,104500,205515255,2030,2030,2030,2030,0
|
||||
20241120,104400,205515255,2030,2030,2030,2030,0
|
||||
20241120,104300,205515255,2030,2030,2030,2030,0
|
||||
20241120,104200,205515255,2030,2030,2030,2030,0
|
||||
20241120,104100,205515255,2030,2030,2030,2030,0
|
||||
20241120,104000,205515255,2030,2030,2030,2030,0
|
||||
20241120,103900,205515255,2030,2040,2040,2030,770
|
||||
20241120,103800,203948335,2045,2045,2045,2045,2
|
||||
20241120,103700,203944245,2035,2035,2035,2035,80
|
||||
20241120,103600,203781445,2035,2035,2035,2035,0
|
||||
20241120,103500,203781445,2035,2040,2040,2035,529
|
||||
20241120,103400,202703560,2040,2040,2040,2040,0
|
||||
20241120,103300,202703560,2040,2045,2045,2040,165
|
||||
20241120,103200,202366840,2045,2045,2045,2045,0
|
||||
20241120,103100,202366840,2045,2045,2045,2045,5
|
||||
20241120,103000,202356615,2045,2045,2045,2045,40
|
||||
20241120,102900,202274815,2045,2045,2045,2045,529
|
||||
20241120,102800,201193010,2040,2045,2045,2040,11
|
||||
20241120,102700,201170520,2045,2045,2045,2045,1
|
||||
20241120,102600,201168475,2045,2045,2045,2045,0
|
||||
20241120,102500,201168475,2045,2045,2045,2045,283
|
||||
20241120,102400,200589740,2045,2045,2045,2045,1
|
||||
20241120,102300,200587695,2040,2040,2040,2040,50
|
||||
20241120,102200,200485695,2040,2040,2040,2040,0
|
||||
20241120,102100,200485695,2040,2040,2040,2040,0
|
||||
20241120,102000,200485695,2040,2035,2040,2035,235
|
||||
20241120,101900,200006355,2040,2040,2040,2040,0
|
||||
20241120,101800,200006355,2040,2040,2040,2040,3
|
||||
20241120,101700,200000235,2040,2040,2040,2040,16
|
||||
20241120,101600,199967595,2040,2040,2040,2040,0
|
||||
20241120,101500,199967595,2040,2040,2040,2040,0
|
||||
20241120,101400,199967595,2040,2040,2040,2040,0
|
||||
20241120,101300,199967595,2040,2040,2045,2040,531
|
||||
20241120,101200,198884335,2040,2045,2045,2040,24
|
||||
20241120,101100,198835370,2045,2045,2045,2045,0
|
||||
20241120,101000,198835370,2045,2045,2045,2045,0
|
||||
20241120,100900,198835370,2045,2040,2045,2040,6245
|
||||
20241120,100800,186090515,2040,2040,2040,2040,100
|
||||
20241120,100700,185886515,2040,2040,2040,2040,37
|
||||
20241120,100600,185811035,2040,2040,2040,2040,0
|
||||
20241120,100500,185811035,2040,2040,2040,2040,0
|
||||
20241120,100400,185811035,2040,2040,2040,2040,0
|
||||
20241120,100300,185811035,2040,2040,2040,2040,100
|
||||
20241120,100200,185607035,2040,2040,2040,2040,2118
|
||||
20241120,100100,181286315,2030,2030,2030,2030,0
|
||||
20241120,100000,181286315,2030,2030,2030,2030,0
|
||||
20241120,095900,181286315,2030,2030,2030,2030,4005
|
||||
20241120,095800,173156165,2030,2030,2030,2030,541
|
||||
20241120,095700,172057935,2030,2035,2035,2030,500
|
||||
20241120,095600,171042680,2040,2035,2040,2035,500
|
||||
20241120,095500,170025175,2030,2035,2035,2030,500
|
||||
20241120,095400,169008310,2035,2040,2040,2035,1978
|
||||
20241120,095300,164978080,2035,2035,2035,2035,2500
|
||||
20241120,095200,159890580,2045,2035,2045,2030,7833
|
||||
20241120,095100,143970845,2035,2040,2040,2035,1418
|
||||
20241120,095000,141083415,2040,2045,2045,2040,2000
|
||||
20241120,094900,137000475,2050,2050,2050,2050,0
|
||||
20241120,094800,137000475,2050,2050,2050,2050,0
|
||||
20241120,094700,137000475,2050,2050,2050,2050,0
|
||||
20241120,094600,137000475,2050,2050,2050,2050,55
|
||||
20241120,094500,136887725,2050,2050,2050,2050,0
|
||||
20241120,094400,136887725,2050,2050,2050,2050,40
|
||||
20241120,094300,136805725,2050,2050,2050,2050,588
|
||||
20241120,094200,135600325,2050,2045,2050,2045,788
|
||||
20241120,094100,133986655,2050,2050,2050,2050,259
|
||||
20241120,094000,133455705,2050,2050,2050,2050,0
|
||||
20241120,093900,133455705,2050,2050,2055,2040,2263
|
||||
20241120,093800,128816360,2050,2050,2050,2050,68
|
||||
20241120,093700,128676960,2050,2050,2050,2050,0
|
||||
20241120,093600,128676960,2050,2050,2050,2050,10
|
||||
20241120,093500,128656460,2040,2040,2040,2040,243
|
||||
20241120,093400,128160740,2040,2040,2040,2040,0
|
||||
20241120,093300,128160740,2040,2045,2045,2040,2010
|
||||
20241120,093200,124060290,2040,2040,2040,2040,740
|
||||
20241120,093100,122550690,2040,2040,2040,2040,0
|
||||
20241120,093000,122550690,2040,2040,2040,2040,0
|
||||
20241120,092900,122550690,2040,2040,2040,2040,0
|
||||
20241120,092800,122550690,2040,2040,2040,2040,302
|
||||
20241120,092700,121934610,2035,2045,2050,2035,1945
|
||||
20241120,092600,117962480,2045,2050,2050,2030,10004
|
||||
20241120,092500,97573345,2050,2055,2055,2050,25
|
||||
20241120,092400,97522065,2050,2050,2050,2050,0
|
||||
20241120,092300,97522065,2050,2050,2050,2050,90
|
||||
20241120,092200,97337565,2050,2050,2050,2050,0
|
||||
20241120,092100,97337565,2050,2050,2050,2050,30
|
||||
20241120,092000,97276065,2050,2050,2050,2045,241
|
||||
20241120,091900,96782280,2055,2055,2055,2055,600
|
||||
20241120,091800,95549280,2055,2055,2055,2055,0
|
||||
20241120,091700,95549280,2055,2055,2055,2055,3
|
||||
20241120,091600,95543115,2055,2060,2060,2055,4
|
||||
20241120,091500,95534885,2055,2055,2055,2055,0
|
||||
20241120,091400,95534885,2055,2055,2055,2055,821
|
||||
20241120,091300,93847730,2055,2060,2065,2055,1308
|
||||
20241120,091200,91155710,2055,2055,2055,2055,90
|
||||
20241120,091100,90970760,2050,2050,2050,2050,277
|
||||
20241120,091000,90402910,2055,2060,2060,2055,3005
|
||||
20241120,090900,84226835,2065,2070,2070,2065,547
|
||||
20241120,090800,83097070,2065,2070,2070,2065,1830
|
||||
20241120,090700,79318000,2070,2070,2070,2070,3000
|
||||
20241120,090600,73108000,2070,2060,2070,2060,5271
|
||||
20241120,090500,62231820,2065,2065,2065,2065,2725
|
||||
20241120,090400,56604695,2070,2085,2085,2070,859
|
||||
20241120,090300,54820250,2085,2080,2085,2080,5371
|
||||
20241120,090200,43632800,2080,2085,2085,2080,1966
|
||||
20241120,090100,39539545,2085,2065,2085,2065,2661
|
||||
20241120,090000,34022145,2065,2075,2075,2065,12094
|
||||
|
Reference in New Issue
Block a user