Update 2024-11-20 2713 candle_min
This commit is contained in:
620
036190/min/candle-20241120.csv
Normal file
620
036190/min/candle-20241120.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191800,148633850,25100,25100,25100,25100,74
|
||||
20241120,191700,148633850,25100,25100,25100,25100,0
|
||||
20241120,191600,148633850,25100,25100,25100,25100,0
|
||||
20241120,191500,148633850,25100,25100,25100,25100,0
|
||||
20241120,191400,148633850,25100,25100,25100,25100,0
|
||||
20241120,191300,148633850,25100,25100,25100,25100,0
|
||||
20241120,191200,148633850,25100,25100,25100,25100,0
|
||||
20241120,191100,148633850,25100,25100,25100,25100,0
|
||||
20241120,191000,148633850,25100,25100,25100,25100,0
|
||||
20241120,190900,148633850,25100,25100,25100,25100,0
|
||||
20241120,190800,148633850,25100,25100,25100,25100,0
|
||||
20241120,190700,148633850,25100,25100,25100,25100,0
|
||||
20241120,190600,148633850,25100,25100,25100,25100,0
|
||||
20241120,190500,148633850,25100,25100,25100,25100,0
|
||||
20241120,190400,148633850,25100,25100,25100,25100,0
|
||||
20241120,190300,148633850,25100,25100,25100,25100,0
|
||||
20241120,190200,148633850,25100,25100,25100,25100,0
|
||||
20241120,190100,148633850,25100,25100,25100,25100,0
|
||||
20241120,190000,148633850,25100,25100,25100,25100,0
|
||||
20241120,185900,148633850,25100,25100,25100,25100,0
|
||||
20241120,185800,148633850,25100,25100,25100,25100,0
|
||||
20241120,185700,148633850,25100,25100,25100,25100,0
|
||||
20241120,185600,148633850,25100,25100,25100,25100,0
|
||||
20241120,185500,148633850,25100,25100,25100,25100,0
|
||||
20241120,185400,148633850,25100,25100,25100,25100,0
|
||||
20241120,185300,148633850,25100,25100,25100,25100,0
|
||||
20241120,185200,148633850,25100,25100,25100,25100,0
|
||||
20241120,185100,148633850,25100,25100,25100,25100,0
|
||||
20241120,185000,148633850,25100,25100,25100,25100,0
|
||||
20241120,184900,148633850,25100,25100,25100,25100,0
|
||||
20241120,184800,148633850,25100,25100,25100,25100,74
|
||||
20241120,184700,148633850,25100,25100,25100,25100,0
|
||||
20241120,184600,148633850,25100,25100,25100,25100,0
|
||||
20241120,184500,148633850,25100,25100,25100,25100,0
|
||||
20241120,184400,148633850,25100,25100,25100,25100,0
|
||||
20241120,184300,148633850,25100,25100,25100,25100,0
|
||||
20241120,184200,148633850,25100,25100,25100,25100,0
|
||||
20241120,184100,148633850,25100,25100,25100,25100,0
|
||||
20241120,184000,148633850,25100,25100,25100,25100,0
|
||||
20241120,183900,148633850,25100,25100,25100,25100,0
|
||||
20241120,183800,148633850,25100,25100,25100,25100,0
|
||||
20241120,183700,148633850,25100,25100,25100,25100,0
|
||||
20241120,183600,148633850,25100,25100,25100,25100,0
|
||||
20241120,183500,148633850,25100,25100,25100,25100,0
|
||||
20241120,183400,148633850,25100,25100,25100,25100,0
|
||||
20241120,183300,148633850,25100,25100,25100,25100,0
|
||||
20241120,183200,148633850,25100,25100,25100,25100,0
|
||||
20241120,183100,148633850,25100,25100,25100,25100,0
|
||||
20241120,183000,148633850,25100,25100,25100,25100,0
|
||||
20241120,182900,148633850,25100,25100,25100,25100,0
|
||||
20241120,182800,148633850,25100,25100,25100,25100,0
|
||||
20241120,182700,148633850,25100,25100,25100,25100,0
|
||||
20241120,182600,148633850,25100,25100,25100,25100,0
|
||||
20241120,182500,148633850,25100,25100,25100,25100,0
|
||||
20241120,182400,148633850,25100,25100,25100,25100,0
|
||||
20241120,182300,148633850,25100,25100,25100,25100,0
|
||||
20241120,182200,148633850,25100,25100,25100,25100,0
|
||||
20241120,182100,148633850,25100,25100,25100,25100,0
|
||||
20241120,182000,148633850,25100,25100,25100,25100,0
|
||||
20241120,181900,148633850,25100,25100,25100,25100,0
|
||||
20241120,181800,148633850,25100,25100,25100,25100,74
|
||||
20241120,181700,148633850,25100,25100,25100,25100,0
|
||||
20241120,181600,148633850,25100,25100,25100,25100,0
|
||||
20241120,181500,148633850,25100,25100,25100,25100,0
|
||||
20241120,181400,148633850,25100,25100,25100,25100,0
|
||||
20241120,181300,148633850,25100,25100,25100,25100,0
|
||||
20241120,181200,148633850,25100,25100,25100,25100,0
|
||||
20241120,181100,148633850,25100,25100,25100,25100,0
|
||||
20241120,181000,148633850,25100,25100,25100,25100,0
|
||||
20241120,180900,148633850,25100,25100,25100,25100,0
|
||||
20241120,180800,148633850,25100,25100,25100,25100,0
|
||||
20241120,180700,148633850,25100,25100,25100,25100,0
|
||||
20241120,180600,148633850,25100,25100,25100,25100,0
|
||||
20241120,180500,148633850,25100,25100,25100,25100,0
|
||||
20241120,180400,148633850,25100,25100,25100,25100,0
|
||||
20241120,180300,148633850,25100,25100,25100,25100,0
|
||||
20241120,180200,148633850,25100,25100,25100,25100,0
|
||||
20241120,180100,148633850,25100,25100,25100,25100,0
|
||||
20241120,180000,148633850,25100,25100,25100,25100,0
|
||||
20241120,175900,148633850,25100,25100,25100,25100,0
|
||||
20241120,175800,148633850,25100,25100,25100,25100,0
|
||||
20241120,175700,148633850,25100,25100,25100,25100,0
|
||||
20241120,175600,148633850,25100,25100,25100,25100,0
|
||||
20241120,175500,148633850,25100,25100,25100,25100,0
|
||||
20241120,175400,148633850,25100,25100,25100,25100,0
|
||||
20241120,175300,148633850,25100,25100,25100,25100,0
|
||||
20241120,175200,148633850,25100,25100,25100,25100,0
|
||||
20241120,175100,148633850,25100,25100,25100,25100,0
|
||||
20241120,175000,148633850,25100,25100,25100,25100,0
|
||||
20241120,174900,148633850,25100,25100,25100,25100,0
|
||||
20241120,174800,148633850,25100,25100,25100,25100,74
|
||||
20241120,174700,148633850,25100,25100,25100,25100,0
|
||||
20241120,174600,148633850,25100,25100,25100,25100,0
|
||||
20241120,174500,148633850,25100,25100,25100,25100,0
|
||||
20241120,174400,148633850,25100,25100,25100,25100,0
|
||||
20241120,174300,148633850,25100,25100,25100,25100,0
|
||||
20241120,174200,148633850,25100,25100,25100,25100,0
|
||||
20241120,174100,148633850,25100,25100,25100,25100,0
|
||||
20241120,174000,148633850,25100,25100,25100,25100,0
|
||||
20241120,173900,148633850,25100,25100,25100,25100,0
|
||||
20241120,173800,148633850,25100,25100,25100,25100,0
|
||||
20241120,173700,148633850,25100,25100,25100,25100,0
|
||||
20241120,173600,148633850,25100,25100,25100,25100,0
|
||||
20241120,173500,148633850,25100,25100,25100,25100,0
|
||||
20241120,173400,148633850,25100,25100,25100,25100,0
|
||||
20241120,173300,148633850,25100,25100,25100,25100,0
|
||||
20241120,173200,148633850,25100,25100,25100,25100,0
|
||||
20241120,173100,148633850,25100,25100,25100,25100,0
|
||||
20241120,173000,148633850,25100,25100,25100,25100,0
|
||||
20241120,172900,148633850,25100,25100,25100,25100,0
|
||||
20241120,172800,148633850,25100,25100,25100,25100,0
|
||||
20241120,172700,148633850,25100,25100,25100,25100,0
|
||||
20241120,172600,148633850,25100,25100,25100,25100,0
|
||||
20241120,172500,148633850,25100,25100,25100,25100,0
|
||||
20241120,172400,148633850,25100,25100,25100,25100,0
|
||||
20241120,172300,148633850,25100,25100,25100,25100,0
|
||||
20241120,172200,148633850,25100,25100,25100,25100,0
|
||||
20241120,172100,148633850,25100,25100,25100,25100,0
|
||||
20241120,172000,148633850,25100,25100,25100,25100,0
|
||||
20241120,171900,148633850,25100,25100,25100,25100,0
|
||||
20241120,171800,148633850,25100,25100,25100,25100,74
|
||||
20241120,171700,148633850,25100,25100,25100,25100,0
|
||||
20241120,171600,148633850,25100,25100,25100,25100,0
|
||||
20241120,171500,148633850,25100,25100,25100,25100,0
|
||||
20241120,171400,148633850,25100,25100,25100,25100,0
|
||||
20241120,171300,148633850,25100,25100,25100,25100,0
|
||||
20241120,171200,148633850,25100,25100,25100,25100,0
|
||||
20241120,171100,148633850,25100,25100,25100,25100,0
|
||||
20241120,171000,148633850,25100,25100,25100,25100,0
|
||||
20241120,170900,148633850,25100,25100,25100,25100,0
|
||||
20241120,170800,148633850,25100,25100,25100,25100,0
|
||||
20241120,170700,148633850,25100,25100,25100,25100,0
|
||||
20241120,170600,148633850,25100,25100,25100,25100,0
|
||||
20241120,170500,148633850,25100,25100,25100,25100,0
|
||||
20241120,170400,148633850,25100,25100,25100,25100,0
|
||||
20241120,170300,148633850,25100,25100,25100,25100,0
|
||||
20241120,170200,148633850,25100,25100,25100,25100,0
|
||||
20241120,170100,148633850,25100,25100,25100,25100,0
|
||||
20241120,170000,148633850,25100,25100,25100,25100,0
|
||||
20241120,165900,148633850,25100,25100,25100,25100,0
|
||||
20241120,165800,148633850,25100,25100,25100,25100,0
|
||||
20241120,165700,148633850,25100,25100,25100,25100,0
|
||||
20241120,165600,148633850,25100,25100,25100,25100,0
|
||||
20241120,165500,148633850,25100,25100,25100,25100,0
|
||||
20241120,165400,148633850,25100,25100,25100,25100,0
|
||||
20241120,165300,148633850,25100,25100,25100,25100,0
|
||||
20241120,165200,148633850,25100,25100,25100,25100,0
|
||||
20241120,165100,148633850,25100,25100,25100,25100,0
|
||||
20241120,165000,148633850,25100,25100,25100,25100,0
|
||||
20241120,164900,148633850,25100,25100,25100,25100,0
|
||||
20241120,164800,148633850,25100,25100,25100,25100,74
|
||||
20241120,164700,148633850,25100,25100,25100,25100,0
|
||||
20241120,164600,148633850,25100,25100,25100,25100,0
|
||||
20241120,164500,148633850,25100,25100,25100,25100,0
|
||||
20241120,164400,148633850,25100,25100,25100,25100,0
|
||||
20241120,164300,148633850,25100,25100,25100,25100,0
|
||||
20241120,164200,148633850,25100,25100,25100,25100,0
|
||||
20241120,164100,148633850,25100,25100,25100,25100,0
|
||||
20241120,164000,148633850,25100,25100,25100,25100,0
|
||||
20241120,163900,148633850,25100,25100,25100,25100,0
|
||||
20241120,163800,148633850,25100,25100,25100,25100,0
|
||||
20241120,163700,148633850,25100,25100,25100,25100,0
|
||||
20241120,163600,148633850,25100,25100,25100,25100,0
|
||||
20241120,163500,148633850,25100,25100,25100,25100,0
|
||||
20241120,163400,148633850,25100,25100,25100,25100,0
|
||||
20241120,163300,148633850,25100,25100,25100,25100,0
|
||||
20241120,163200,148633850,25100,25100,25100,25100,0
|
||||
20241120,163100,148633850,25100,25100,25100,25100,0
|
||||
20241120,163000,148633850,25100,25100,25100,25100,0
|
||||
20241120,162900,148633850,25100,25100,25100,25100,0
|
||||
20241120,162800,148633850,25100,25100,25100,25100,0
|
||||
20241120,162700,148633850,25100,25100,25100,25100,0
|
||||
20241120,162600,148633850,25100,25100,25100,25100,0
|
||||
20241120,162500,148633850,25100,25100,25100,25100,0
|
||||
20241120,162400,148633850,25100,25100,25100,25100,0
|
||||
20241120,162300,148633850,25100,25100,25100,25100,0
|
||||
20241120,162200,148633850,25100,25100,25100,25100,0
|
||||
20241120,162100,148633850,25100,25100,25100,25100,0
|
||||
20241120,162000,148633850,25100,25100,25100,25100,0
|
||||
20241120,161900,148633850,25100,25100,25100,25100,0
|
||||
20241120,161800,148633850,25100,25100,25100,25100,74
|
||||
20241120,161700,148633850,25100,25100,25100,25100,0
|
||||
20241120,161600,148633850,25100,25100,25100,25100,0
|
||||
20241120,161500,148633850,25100,25100,25100,25100,0
|
||||
20241120,161400,148633850,25100,25100,25100,25100,0
|
||||
20241120,161300,148633850,25100,25100,25100,25100,0
|
||||
20241120,161200,148633850,25100,25100,25100,25100,0
|
||||
20241120,161100,148633850,25100,25100,25100,25100,0
|
||||
20241120,161000,148633850,25100,25100,25100,25100,0
|
||||
20241120,160900,148633850,25100,25100,25100,25100,0
|
||||
20241120,160800,148633850,25100,25100,25100,25100,0
|
||||
20241120,160700,148633850,25100,25100,25100,25100,0
|
||||
20241120,160600,148633850,25100,25100,25100,25100,0
|
||||
20241120,160500,148633850,25100,25100,25100,25100,0
|
||||
20241120,160400,148633850,25100,25100,25100,25100,0
|
||||
20241120,160300,148633850,25100,25100,25100,25100,0
|
||||
20241120,160200,148633850,25100,25100,25100,25100,0
|
||||
20241120,160100,148633850,25100,25100,25100,25100,0
|
||||
20241120,160000,148633850,25100,25100,25100,25100,0
|
||||
20241120,155900,148633850,25100,25100,25100,25100,0
|
||||
20241120,155800,148633850,25100,25100,25100,25100,0
|
||||
20241120,155700,148633850,25100,25100,25100,25100,0
|
||||
20241120,155600,148633850,25100,25100,25100,25100,0
|
||||
20241120,155500,148633850,25100,25100,25100,25100,0
|
||||
20241120,155400,148633850,25100,25100,25100,25100,0
|
||||
20241120,155300,148633850,25100,25100,25100,25100,0
|
||||
20241120,155200,148633850,25100,25100,25100,25100,0
|
||||
20241120,155100,148633850,25100,25100,25100,25100,0
|
||||
20241120,155000,148633850,25100,25100,25100,25100,0
|
||||
20241120,154900,148633850,25100,25100,25100,25100,0
|
||||
20241120,154800,148633850,25100,25100,25100,25100,74
|
||||
20241120,154700,148633850,25100,25100,25100,25100,0
|
||||
20241120,154600,148633850,25100,25100,25100,25100,0
|
||||
20241120,154500,148633850,25100,25100,25100,25100,0
|
||||
20241120,154400,148633850,25100,25100,25100,25100,0
|
||||
20241120,154300,148633850,25100,25100,25100,25100,0
|
||||
20241120,154200,148633850,25100,25100,25100,25100,0
|
||||
20241120,154100,148633850,25100,25100,25100,25100,0
|
||||
20241120,154000,148633850,25100,25100,25100,25100,0
|
||||
20241120,153900,148633850,25100,25100,25100,25100,0
|
||||
20241120,153800,148633850,25100,25100,25100,25100,0
|
||||
20241120,153700,148633850,25100,25100,25100,25100,0
|
||||
20241120,153600,148633850,25100,25100,25100,25100,0
|
||||
20241120,153500,148633850,25100,25100,25100,25100,0
|
||||
20241120,153400,148633850,25100,25100,25100,25100,0
|
||||
20241120,153300,148633850,25100,25100,25100,25100,0
|
||||
20241120,153200,148633850,25100,25100,25100,25100,0
|
||||
20241120,153100,148633850,25100,25100,25100,25100,0
|
||||
20241120,153000,148633850,25100,25100,25100,25100,74
|
||||
20241120,152900,146776450,25100,25100,25100,25100,0
|
||||
20241120,152800,146776450,25100,25100,25100,25100,0
|
||||
20241120,152700,146776450,25100,25100,25100,25100,0
|
||||
20241120,152600,146776450,25100,25100,25100,25100,0
|
||||
20241120,152500,146776450,25100,25100,25100,25100,0
|
||||
20241120,152400,146776450,25100,25100,25100,25100,0
|
||||
20241120,152300,146776450,25100,25100,25100,25100,0
|
||||
20241120,152200,146776450,25100,25100,25100,25100,0
|
||||
20241120,152100,146776450,25100,25100,25100,25100,0
|
||||
20241120,152000,146776450,25100,25100,25100,25100,0
|
||||
20241120,151900,146776450,25100,25100,25100,25100,100
|
||||
20241120,151800,144266450,25100,25100,25100,25100,0
|
||||
20241120,151700,144266450,25100,25100,25100,25100,0
|
||||
20241120,151600,144266450,25100,25100,25100,25100,252
|
||||
20241120,151500,137941250,25150,25150,25150,25150,0
|
||||
20241120,151400,137941250,25150,25250,25250,25150,252
|
||||
20241120,151300,131602450,25200,25200,25200,25200,0
|
||||
20241120,151200,131602450,25200,25200,25200,25200,0
|
||||
20241120,151100,131602450,25200,25200,25200,25200,5
|
||||
20241120,151000,131476450,25200,25200,25200,25200,36
|
||||
20241120,150900,130569250,25200,25200,25200,25200,420
|
||||
20241120,150800,119985250,25300,25300,25300,25300,0
|
||||
20241120,150700,119985250,25300,25300,25300,25300,31
|
||||
20241120,150600,119200950,25150,25150,25150,25150,0
|
||||
20241120,150500,119200950,25150,25150,25150,25150,0
|
||||
20241120,150400,119200950,25150,25150,25150,25150,0
|
||||
20241120,150300,119200950,25150,25150,25150,25150,0
|
||||
20241120,150200,119200950,25150,25150,25150,25150,0
|
||||
20241120,150100,119200950,25150,25150,25150,25150,0
|
||||
20241120,150000,119200950,25150,25150,25150,25150,1
|
||||
20241120,145900,119175800,25150,25150,25150,25150,256
|
||||
20241120,145800,112737400,25150,25150,25150,25150,0
|
||||
20241120,145700,112737400,25150,25200,25200,25150,259
|
||||
20241120,145600,106219850,25200,25200,25200,25200,0
|
||||
20241120,145500,106219850,25200,25300,25300,25200,271
|
||||
20241120,145400,99386900,25300,25300,25300,25300,0
|
||||
20241120,145300,99386900,25300,25300,25300,25300,19
|
||||
20241120,145200,98906200,25350,25350,25350,25350,0
|
||||
20241120,145100,98906200,25350,25350,25350,25350,0
|
||||
20241120,145000,98906200,25350,25350,25350,25350,0
|
||||
20241120,144900,98906200,25350,25350,25350,25350,0
|
||||
20241120,144800,98906200,25350,25350,25350,25350,0
|
||||
20241120,144700,98906200,25350,25350,25350,25350,0
|
||||
20241120,144600,98906200,25350,25350,25350,25350,0
|
||||
20241120,144500,98906200,25350,25350,25350,25350,0
|
||||
20241120,144400,98906200,25350,25350,25350,25350,2
|
||||
20241120,144300,98855500,25350,25300,25350,25300,100
|
||||
20241120,144200,96321100,25300,25300,25300,25300,0
|
||||
20241120,144100,96321100,25300,25300,25300,25300,0
|
||||
20241120,144000,96321100,25300,25300,25300,25300,0
|
||||
20241120,143900,96321100,25300,25300,25300,25300,0
|
||||
20241120,143800,96321100,25300,25300,25300,25300,10
|
||||
20241120,143700,96068100,25300,25300,25300,25300,0
|
||||
20241120,143600,96068100,25300,25300,25300,25300,0
|
||||
20241120,143500,96068100,25300,25300,25300,25300,0
|
||||
20241120,143400,96068100,25300,25300,25300,25300,0
|
||||
20241120,143300,96068100,25300,25300,25300,25300,0
|
||||
20241120,143200,96068100,25300,25300,25300,25300,0
|
||||
20241120,143100,96068100,25300,25300,25300,25300,0
|
||||
20241120,143000,96068100,25300,25300,25300,25300,0
|
||||
20241120,142900,96068100,25300,25300,25300,25300,0
|
||||
20241120,142800,96068100,25300,25300,25300,25300,0
|
||||
20241120,142700,96068100,25300,25250,25300,25250,101
|
||||
20241120,142600,93514100,25200,25200,25200,25200,0
|
||||
20241120,142500,93514100,25200,25200,25200,25200,0
|
||||
20241120,142400,93514100,25200,25200,25200,25200,2
|
||||
20241120,142300,93463700,25200,25200,25200,25200,0
|
||||
20241120,142200,93463700,25200,25200,25200,25200,0
|
||||
20241120,142100,93463700,25200,25200,25200,25200,0
|
||||
20241120,142000,93463700,25200,25200,25200,25200,15
|
||||
20241120,141900,93085700,25150,25150,25150,25150,0
|
||||
20241120,141800,93085700,25150,25150,25150,25150,0
|
||||
20241120,141700,93085700,25150,25150,25150,25150,10
|
||||
20241120,141600,92834200,25200,25200,25200,25200,0
|
||||
20241120,141500,92834200,25200,25200,25200,25200,0
|
||||
20241120,141400,92834200,25200,25200,25200,25200,0
|
||||
20241120,141300,92834200,25200,25200,25200,25200,0
|
||||
20241120,141200,92834200,25200,25200,25200,25200,31
|
||||
20241120,141100,92053000,25200,25200,25200,25200,20
|
||||
20241120,141000,91549000,25100,25100,25100,25100,0
|
||||
20241120,140900,91549000,25100,25100,25100,25100,0
|
||||
20241120,140800,91549000,25100,25100,25100,25100,0
|
||||
20241120,140700,91549000,25100,25100,25100,25100,132
|
||||
20241120,140600,88235800,25100,25100,25100,25100,0
|
||||
20241120,140500,88235800,25100,25100,25100,25100,0
|
||||
20241120,140400,88235800,25100,25100,25100,25100,0
|
||||
20241120,140300,88235800,25100,25100,25100,25100,234
|
||||
20241120,140200,82362400,25100,25100,25100,25100,0
|
||||
20241120,140100,82362400,25100,25100,25100,25100,0
|
||||
20241120,140000,82362400,25100,25100,25100,25100,0
|
||||
20241120,135900,82362400,25100,25100,25100,25100,0
|
||||
20241120,135800,82362400,25100,25100,25100,25100,0
|
||||
20241120,135700,82362400,25100,25100,25100,25100,0
|
||||
20241120,135600,82362400,25100,25100,25100,25100,0
|
||||
20241120,135500,82362400,25100,25100,25100,25100,0
|
||||
20241120,135400,82362400,25100,25100,25100,25100,0
|
||||
20241120,135300,82362400,25100,25100,25100,25100,0
|
||||
20241120,135200,82362400,25100,25100,25100,25100,0
|
||||
20241120,135100,82362400,25100,25100,25100,25100,0
|
||||
20241120,135000,82362400,25100,25100,25100,25100,1
|
||||
20241120,134900,82337300,25100,25150,25150,25100,3
|
||||
20241120,134800,82261950,25150,25150,25150,25150,0
|
||||
20241120,134700,82261950,25150,25150,25150,25150,0
|
||||
20241120,134600,82261950,25150,25150,25150,25150,0
|
||||
20241120,134500,82261950,25150,25150,25150,25150,0
|
||||
20241120,134400,82261950,25150,25150,25150,25150,10
|
||||
20241120,134300,82010450,25150,25150,25150,25150,0
|
||||
20241120,134200,82010450,25150,25150,25150,25150,0
|
||||
20241120,134100,82010450,25150,25200,25200,25150,99
|
||||
20241120,134000,79520350,25150,25150,25150,25150,0
|
||||
20241120,133900,79520350,25150,25150,25150,25150,1
|
||||
20241120,133800,79495200,25100,25100,25100,25100,0
|
||||
20241120,133700,79495200,25100,25100,25100,25100,0
|
||||
20241120,133600,79495200,25100,25100,25100,25100,0
|
||||
20241120,133500,79495200,25100,25100,25100,25100,0
|
||||
20241120,133400,79495200,25100,25100,25100,25100,281
|
||||
20241120,133300,72442100,25100,25100,25100,25100,0
|
||||
20241120,133200,72442100,25100,25100,25100,25100,0
|
||||
20241120,133100,72442100,25100,25100,25100,25100,0
|
||||
20241120,133000,72442100,25100,25100,25100,25100,0
|
||||
20241120,132900,72442100,25100,25100,25100,25100,0
|
||||
20241120,132800,72442100,25100,25100,25100,25100,0
|
||||
20241120,132700,72442100,25100,25100,25100,25100,0
|
||||
20241120,132600,72442100,25100,25100,25100,25100,0
|
||||
20241120,132500,72442100,25100,25100,25100,25100,0
|
||||
20241120,132400,72442100,25100,25100,25100,25100,0
|
||||
20241120,132300,72442100,25100,25100,25100,25100,0
|
||||
20241120,132200,72442100,25100,25100,25100,25100,0
|
||||
20241120,132100,72442100,25100,25150,25150,25100,295
|
||||
20241120,132000,65037500,25200,25200,25200,25200,0
|
||||
20241120,131900,65037500,25200,25200,25200,25200,1
|
||||
20241120,131800,65012300,25050,25100,25100,25050,287
|
||||
20241120,131700,57820800,25200,25200,25200,25200,0
|
||||
20241120,131600,57820800,25200,25200,25200,25200,0
|
||||
20241120,131500,57820800,25200,25200,25200,25200,0
|
||||
20241120,131400,57820800,25200,25200,25200,25200,0
|
||||
20241120,131300,57820800,25200,25200,25200,25200,0
|
||||
20241120,131200,57820800,25200,25200,25200,25200,0
|
||||
20241120,131100,57820800,25200,25200,25200,25200,0
|
||||
20241120,131000,57820800,25200,25200,25200,25200,0
|
||||
20241120,130900,57820800,25200,25200,25200,25200,0
|
||||
20241120,130800,57820800,25200,25200,25200,25200,19
|
||||
20241120,130700,57342000,25200,25200,25200,25200,0
|
||||
20241120,130600,57342000,25200,25200,25200,25200,0
|
||||
20241120,130500,57342000,25200,25200,25200,25200,0
|
||||
20241120,130400,57342000,25200,25100,25200,25100,231
|
||||
20241120,130300,51523900,25200,25200,25200,25200,2
|
||||
20241120,130200,51473500,25200,25200,25200,25200,0
|
||||
20241120,130100,51473500,25200,25200,25200,25200,0
|
||||
20241120,130000,51473500,25200,25200,25200,25200,1
|
||||
20241120,125900,51448300,25200,25200,25200,25200,0
|
||||
20241120,125800,51448300,25200,25200,25200,25200,1
|
||||
20241120,125700,51423100,25100,25100,25100,25100,0
|
||||
20241120,125600,51423100,25100,25100,25100,25100,0
|
||||
20241120,125500,51423100,25100,25100,25100,25100,0
|
||||
20241120,125400,51423100,25100,25100,25100,25100,0
|
||||
20241120,125300,51423100,25100,25100,25100,25100,0
|
||||
20241120,125200,51423100,25100,25100,25100,25100,1
|
||||
20241120,125100,51398000,25150,25150,25150,25150,1
|
||||
20241120,125000,51372850,25150,25150,25150,25150,0
|
||||
20241120,124900,51372850,25150,25150,25150,25150,0
|
||||
20241120,124800,51372850,25150,25150,25150,25150,0
|
||||
20241120,124700,51372850,25150,25150,25150,25150,0
|
||||
20241120,124600,51372850,25150,25150,25150,25150,4
|
||||
20241120,124500,51272250,25150,25150,25150,25150,0
|
||||
20241120,124400,51272250,25150,25150,25150,25150,0
|
||||
20241120,124300,51272250,25150,25150,25150,25150,0
|
||||
20241120,124200,51272250,25150,25150,25150,25150,0
|
||||
20241120,124100,51272250,25150,25150,25150,25150,0
|
||||
20241120,124000,51272250,25150,25150,25150,25150,60
|
||||
20241120,123900,49763250,25150,25150,25150,25150,21
|
||||
20241120,123800,49235100,25200,25200,25200,25200,0
|
||||
20241120,123700,49235100,25200,25200,25200,25200,100
|
||||
20241120,123600,46715100,25200,25200,25200,25200,0
|
||||
20241120,123500,46715100,25200,25200,25200,25200,2
|
||||
20241120,123400,46664700,25150,25150,25150,25150,112
|
||||
20241120,123300,43847900,25150,25150,25150,25150,0
|
||||
20241120,123200,43847900,25150,25150,25150,25150,0
|
||||
20241120,123100,43847900,25150,25150,25150,25150,0
|
||||
20241120,123000,43847900,25150,25150,25150,25150,0
|
||||
20241120,122900,43847900,25150,25150,25150,25150,0
|
||||
20241120,122800,43847900,25150,25150,25150,25150,0
|
||||
20241120,122700,43847900,25150,25150,25150,25150,0
|
||||
20241120,122600,43847900,25150,25150,25150,25150,0
|
||||
20241120,122500,43847900,25150,25150,25150,25150,0
|
||||
20241120,122400,43847900,25150,25150,25150,25150,0
|
||||
20241120,122300,43847900,25150,25150,25150,25150,0
|
||||
20241120,122200,43847900,25150,25150,25150,25150,0
|
||||
20241120,122100,43847900,25150,25150,25150,25150,0
|
||||
20241120,122000,43847900,25150,25150,25150,25150,0
|
||||
20241120,121900,43847900,25150,25150,25150,25150,0
|
||||
20241120,121800,43847900,25150,25150,25150,25150,0
|
||||
20241120,121700,43847900,25150,25150,25150,25150,0
|
||||
20241120,121600,43847900,25150,25150,25150,25150,0
|
||||
20241120,121500,43847900,25150,25150,25150,25150,0
|
||||
20241120,121400,43847900,25150,25150,25150,25150,0
|
||||
20241120,121300,43847900,25150,25150,25150,25150,0
|
||||
20241120,121200,43847900,25150,25150,25150,25150,0
|
||||
20241120,121100,43847900,25150,25150,25150,25150,0
|
||||
20241120,121000,43847900,25150,25150,25150,25150,12
|
||||
20241120,120900,43546100,25150,25150,25150,25150,0
|
||||
20241120,120800,43546100,25150,25150,25150,25150,0
|
||||
20241120,120700,43546100,25150,25150,25150,25150,1
|
||||
20241120,120600,43520950,25150,25150,25150,25150,0
|
||||
20241120,120500,43520950,25150,25150,25150,25150,0
|
||||
20241120,120400,43520950,25150,25150,25150,25150,0
|
||||
20241120,120300,43520950,25150,25150,25150,25150,0
|
||||
20241120,120200,43520950,25150,25150,25150,25150,2
|
||||
20241120,120100,43470650,25150,25150,25150,25150,0
|
||||
20241120,120000,43470650,25150,25150,25150,25150,0
|
||||
20241120,115900,43470650,25150,25150,25150,25150,0
|
||||
20241120,115800,43470650,25150,25150,25150,25150,0
|
||||
20241120,115700,43470650,25150,25150,25150,25150,0
|
||||
20241120,115600,43470650,25150,25150,25150,25150,0
|
||||
20241120,115500,43470650,25150,25150,25150,25150,0
|
||||
20241120,115400,43470650,25150,25150,25150,25150,0
|
||||
20241120,115300,43470650,25150,25150,25150,25150,0
|
||||
20241120,115200,43470650,25150,25150,25150,25150,0
|
||||
20241120,115100,43470650,25150,25150,25150,25150,0
|
||||
20241120,115000,43470650,25150,25150,25150,25150,0
|
||||
20241120,114900,43470650,25150,25150,25150,25150,0
|
||||
20241120,114800,43470650,25150,25150,25150,25150,0
|
||||
20241120,114700,43470650,25150,25150,25150,25150,0
|
||||
20241120,114600,43470650,25150,25150,25150,25150,0
|
||||
20241120,114500,43470650,25150,25150,25150,25150,1
|
||||
20241120,114400,43445500,25050,25050,25050,25050,0
|
||||
20241120,114300,43445500,25050,25050,25050,25050,0
|
||||
20241120,114200,43445500,25050,25100,25100,25050,5
|
||||
20241120,114100,43320200,25150,25150,25150,25150,0
|
||||
20241120,114000,43320200,25150,25150,25150,25150,0
|
||||
20241120,113900,43320200,25150,25150,25150,25150,0
|
||||
20241120,113800,43320200,25150,25150,25150,25150,0
|
||||
20241120,113700,43320200,25150,25150,25150,25150,1
|
||||
20241120,113600,43295050,25150,25150,25150,25150,0
|
||||
20241120,113500,43295050,25150,25150,25150,25150,0
|
||||
20241120,113400,43295050,25150,25150,25150,25150,0
|
||||
20241120,113300,43295050,25150,25150,25150,25150,0
|
||||
20241120,113200,43295050,25150,25150,25150,25150,0
|
||||
20241120,113100,43295050,25150,25150,25150,25150,0
|
||||
20241120,113000,43295050,25150,25150,25150,25150,0
|
||||
20241120,112900,43295050,25150,25150,25150,25150,0
|
||||
20241120,112800,43295050,25150,25150,25150,25150,1
|
||||
20241120,112700,43269900,25150,25150,25150,25150,1
|
||||
20241120,112600,43244750,25100,25100,25100,25100,3
|
||||
20241120,112500,43169450,25100,25100,25100,25100,0
|
||||
20241120,112400,43169450,25100,25100,25100,25100,0
|
||||
20241120,112300,43169450,25100,25100,25100,25100,10
|
||||
20241120,112200,42918450,25100,25100,25100,25100,1
|
||||
20241120,112100,42893350,25100,25100,25100,25100,10
|
||||
20241120,112000,42642350,25100,25100,25100,25100,0
|
||||
20241120,111900,42642350,25100,25100,25100,25100,0
|
||||
20241120,111800,42642350,25100,25100,25100,25100,1
|
||||
20241120,111700,42617250,25100,25100,25100,25100,0
|
||||
20241120,111600,42617250,25100,25100,25100,25100,0
|
||||
20241120,111500,42617250,25100,25100,25100,25100,0
|
||||
20241120,111400,42617250,25100,25100,25100,25100,0
|
||||
20241120,111300,42617250,25100,25100,25100,25100,2
|
||||
20241120,111200,42567050,25100,25100,25100,25100,0
|
||||
20241120,111100,42567050,25100,25100,25100,25100,0
|
||||
20241120,111000,42567050,25100,25100,25100,25100,2
|
||||
20241120,110900,42516850,25100,25100,25100,25100,0
|
||||
20241120,110800,42516850,25100,25100,25100,25100,0
|
||||
20241120,110700,42516850,25100,25100,25100,25100,0
|
||||
20241120,110600,42516850,25100,25100,25100,25100,0
|
||||
20241120,110500,42516850,25100,25100,25100,25100,0
|
||||
20241120,110400,42516850,25100,25100,25100,25100,0
|
||||
20241120,110300,42516850,25100,25100,25100,25100,0
|
||||
20241120,110200,42516850,25100,25100,25100,25100,0
|
||||
20241120,110100,42516850,25100,25100,25100,25100,0
|
||||
20241120,110000,42516850,25100,25100,25100,25100,1
|
||||
20241120,105900,42491750,25100,25100,25100,25100,1
|
||||
20241120,105800,42466650,25000,25000,25000,25000,0
|
||||
20241120,105700,42466650,25000,25000,25000,25000,0
|
||||
20241120,105600,42466650,25000,25000,25000,25000,0
|
||||
20241120,105500,42466650,25000,25000,25000,25000,33
|
||||
20241120,105400,41641650,25000,25000,25000,25000,0
|
||||
20241120,105300,41641650,25000,24950,25000,24950,53
|
||||
20241120,105200,40319200,25000,25000,25000,25000,249
|
||||
20241120,105100,34094200,25200,25100,25200,25050,285
|
||||
20241120,105000,26943700,25100,25150,25150,25100,2
|
||||
20241120,104900,26893450,25200,25200,25200,25200,1
|
||||
20241120,104800,26868250,25100,25150,25150,25100,364
|
||||
20241120,104700,17730900,25150,25150,25150,25150,0
|
||||
20241120,104600,17730900,25150,25150,25150,25150,0
|
||||
20241120,104500,17730900,25150,25150,25150,25150,0
|
||||
20241120,104400,17730900,25150,25150,25150,25150,0
|
||||
20241120,104300,17730900,25150,25150,25150,25150,1
|
||||
20241120,104200,17705750,25200,25200,25200,25200,0
|
||||
20241120,104100,17705750,25200,25200,25200,25200,0
|
||||
20241120,104000,17705750,25200,25200,25200,25200,0
|
||||
20241120,103900,17705750,25200,25200,25200,25200,8
|
||||
20241120,103800,17504150,25150,25150,25150,25150,0
|
||||
20241120,103700,17504150,25150,25150,25150,25150,10
|
||||
20241120,103600,17252650,25100,25100,25100,25100,0
|
||||
20241120,103500,17252650,25100,25100,25100,25100,0
|
||||
20241120,103400,17252650,25100,25100,25100,25100,0
|
||||
20241120,103300,17252650,25100,25100,25100,25100,0
|
||||
20241120,103200,17252650,25100,25100,25100,25100,0
|
||||
20241120,103100,17252650,25100,25100,25100,25100,0
|
||||
20241120,103000,17252650,25100,25150,25150,25100,50
|
||||
20241120,102900,15996700,25250,25250,25250,25250,104
|
||||
20241120,102800,13370700,25150,25150,25150,25150,0
|
||||
20241120,102700,13370700,25150,25150,25150,25150,0
|
||||
20241120,102600,13370700,25150,25150,25150,25150,0
|
||||
20241120,102500,13370700,25150,25150,25150,25150,0
|
||||
20241120,102400,13370700,25150,25150,25150,25150,62
|
||||
20241120,102300,11811400,25150,25150,25150,25150,7
|
||||
20241120,102200,11635350,25150,25150,25150,25150,0
|
||||
20241120,102100,11635350,25150,25150,25150,25150,0
|
||||
20241120,102000,11635350,25150,25200,25200,25150,10
|
||||
20241120,101900,11383750,25150,25150,25150,25150,0
|
||||
20241120,101800,11383750,25150,25150,25150,25150,0
|
||||
20241120,101700,11383750,25150,25150,25150,25150,0
|
||||
20241120,101600,11383750,25150,25150,25150,25150,0
|
||||
20241120,101500,11383750,25150,25150,25150,25150,0
|
||||
20241120,101400,11383750,25150,25250,25250,25150,50
|
||||
20241120,101300,10121450,25250,25250,25250,25250,0
|
||||
20241120,101200,10121450,25250,25250,25250,25250,5
|
||||
20241120,101100,9995200,25250,25250,25250,25250,1
|
||||
20241120,101000,9969950,25100,25150,25150,25100,138
|
||||
20241120,100900,6505650,25250,25250,25250,25250,0
|
||||
20241120,100800,6505650,25250,25250,25250,25250,5
|
||||
20241120,100700,6379400,25250,25250,25250,25250,0
|
||||
20241120,100600,6379400,25250,25250,25250,25250,0
|
||||
20241120,100500,6379400,25250,25200,25250,25200,9
|
||||
20241120,100400,6152550,25100,25100,25100,25100,150
|
||||
20241120,100300,2387550,25200,25200,25200,25200,0
|
||||
20241120,100200,2387550,25200,25200,25200,25200,0
|
||||
20241120,100100,2387550,25200,25200,25200,25200,2
|
||||
20241120,100000,2337150,25200,25200,25200,25200,1
|
||||
20241120,095900,2311950,25150,25150,25150,25150,0
|
||||
20241120,095800,2311950,25150,25150,25150,25150,1
|
||||
20241120,095700,2286800,25200,25200,25200,25200,0
|
||||
20241120,095600,2286800,25200,25200,25200,25200,0
|
||||
20241120,095500,2286800,25200,25200,25200,25200,10
|
||||
20241120,095400,2034800,25200,25200,25200,25200,0
|
||||
20241120,095300,2034800,25200,25200,25200,25200,0
|
||||
20241120,095200,2034800,25200,25200,25200,25200,0
|
||||
20241120,095100,2034800,25200,25200,25200,25200,0
|
||||
20241120,095000,2034800,25200,25200,25200,25200,0
|
||||
20241120,094900,2034800,25200,25200,25200,25200,0
|
||||
20241120,094800,2034800,25200,25200,25200,25200,0
|
||||
20241120,094700,2034800,25200,25200,25200,25200,0
|
||||
20241120,094600,2034800,25200,25200,25200,25200,0
|
||||
20241120,094500,2034800,25200,25200,25200,25200,0
|
||||
20241120,094400,2034800,25200,25200,25200,25200,0
|
||||
20241120,094300,2034800,25200,25200,25200,25200,0
|
||||
20241120,094200,2034800,25200,25200,25200,25200,0
|
||||
20241120,094100,2034800,25200,25200,25200,25200,0
|
||||
20241120,094000,2034800,25200,25200,25200,25200,1
|
||||
20241120,093900,2009600,25150,25150,25150,25150,1
|
||||
20241120,093800,1984450,25100,25250,25250,25100,10
|
||||
20241120,093700,1733300,25200,25200,25200,25200,6
|
||||
20241120,093600,1582100,25200,25200,25200,25200,0
|
||||
20241120,093500,1582100,25200,25200,25200,25200,0
|
||||
20241120,093400,1582100,25200,25200,25200,25200,0
|
||||
20241120,093300,1582100,25200,25200,25200,25200,0
|
||||
20241120,093200,1582100,25200,25200,25200,25200,0
|
||||
20241120,093100,1582100,25200,25200,25200,25200,0
|
||||
20241120,093000,1582100,25200,25200,25200,25200,0
|
||||
20241120,092900,1582100,25200,25200,25200,25200,0
|
||||
20241120,092800,1582100,25200,25200,25200,25200,0
|
||||
20241120,092700,1582100,25200,25200,25200,25200,6
|
||||
20241120,092600,1430900,25200,25200,25200,25200,1
|
||||
20241120,092500,1405700,25200,25200,25200,25200,0
|
||||
20241120,092400,1405700,25200,25200,25200,25200,0
|
||||
20241120,092300,1405700,25200,25200,25200,25200,0
|
||||
20241120,092200,1405700,25200,25200,25200,25200,0
|
||||
20241120,092100,1405700,25200,25100,25200,25100,2
|
||||
20241120,092000,1355400,25250,25250,25250,25250,0
|
||||
20241120,091900,1355400,25250,25250,25250,25250,0
|
||||
20241120,091800,1355400,25250,25250,25250,25250,1
|
||||
20241120,091700,1330150,25100,25100,25100,25100,7
|
||||
20241120,091600,1154450,25250,25250,25250,25250,0
|
||||
20241120,091500,1154450,25250,25250,25250,25250,0
|
||||
20241120,091400,1154450,25250,25250,25250,25250,0
|
||||
20241120,091300,1154450,25250,25250,25250,25250,0
|
||||
20241120,091200,1154450,25250,25250,25250,25250,0
|
||||
20241120,091100,1154450,25250,25100,25250,25100,8
|
||||
20241120,091000,953500,25000,25000,25000,25000,0
|
||||
20241120,090900,953500,25000,25000,25000,25000,0
|
||||
20241120,090800,953500,25000,25000,25000,25000,0
|
||||
20241120,090700,953500,25000,25000,25000,25000,0
|
||||
20241120,090600,953500,25000,25000,25000,25000,0
|
||||
20241120,090500,953500,25000,25000,25000,25000,1
|
||||
20241120,090400,928500,25100,25100,25100,25100,0
|
||||
20241120,090300,928500,25100,25100,25100,25100,1
|
||||
20241120,090200,903400,24950,24950,24950,24950,0
|
||||
20241120,090100,903400,24950,24950,24950,24950,0
|
||||
20241120,090000,903400,24950,25100,25100,24950,36
|
||||
|
Reference in New Issue
Block a user