Update 2024-11-20 2713 candle_min
This commit is contained in:
620
036560/min/candle-20241120.csv
Normal file
620
036560/min/candle-20241120.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191800,803146960,15000,15000,15000,15000,658
|
||||
20241120,191700,803146960,15000,15000,15000,15000,0
|
||||
20241120,191600,803146960,15000,15000,15000,15000,0
|
||||
20241120,191500,803146960,15000,15000,15000,15000,0
|
||||
20241120,191400,803146960,15000,15000,15000,15000,0
|
||||
20241120,191300,803146960,15000,15000,15000,15000,0
|
||||
20241120,191200,803146960,15000,15000,15000,15000,0
|
||||
20241120,191100,803146960,15000,15000,15000,15000,0
|
||||
20241120,191000,803146960,15000,15000,15000,15000,0
|
||||
20241120,190900,803146960,15000,15000,15000,15000,0
|
||||
20241120,190800,803146960,15000,15000,15000,15000,0
|
||||
20241120,190700,803146960,15000,15000,15000,15000,0
|
||||
20241120,190600,803146960,15000,15000,15000,15000,0
|
||||
20241120,190500,803146960,15000,15000,15000,15000,0
|
||||
20241120,190400,803146960,15000,15000,15000,15000,0
|
||||
20241120,190300,803146960,15000,15000,15000,15000,0
|
||||
20241120,190200,803146960,15000,15000,15000,15000,0
|
||||
20241120,190100,803146960,15000,15000,15000,15000,0
|
||||
20241120,190000,803146960,15000,15000,15000,15000,0
|
||||
20241120,185900,803146960,15000,15000,15000,15000,0
|
||||
20241120,185800,803146960,15000,15000,15000,15000,0
|
||||
20241120,185700,803146960,15000,15000,15000,15000,0
|
||||
20241120,185600,803146960,15000,15000,15000,15000,0
|
||||
20241120,185500,803146960,15000,15000,15000,15000,0
|
||||
20241120,185400,803146960,15000,15000,15000,15000,0
|
||||
20241120,185300,803146960,15000,15000,15000,15000,0
|
||||
20241120,185200,803146960,15000,15000,15000,15000,0
|
||||
20241120,185100,803146960,15000,15000,15000,15000,0
|
||||
20241120,185000,803146960,15000,15000,15000,15000,0
|
||||
20241120,184900,803146960,15000,15000,15000,15000,0
|
||||
20241120,184800,803146960,15000,15000,15000,15000,658
|
||||
20241120,184700,803146960,15000,15000,15000,15000,0
|
||||
20241120,184600,803146960,15000,15000,15000,15000,0
|
||||
20241120,184500,803146960,15000,15000,15000,15000,0
|
||||
20241120,184400,803146960,15000,15000,15000,15000,0
|
||||
20241120,184300,803146960,15000,15000,15000,15000,0
|
||||
20241120,184200,803146960,15000,15000,15000,15000,0
|
||||
20241120,184100,803146960,15000,15000,15000,15000,0
|
||||
20241120,184000,803146960,15000,15000,15000,15000,0
|
||||
20241120,183900,803146960,15000,15000,15000,15000,0
|
||||
20241120,183800,803146960,15000,15000,15000,15000,0
|
||||
20241120,183700,803146960,15000,15000,15000,15000,0
|
||||
20241120,183600,803146960,15000,15000,15000,15000,0
|
||||
20241120,183500,803146960,15000,15000,15000,15000,0
|
||||
20241120,183400,803146960,15000,15000,15000,15000,0
|
||||
20241120,183300,803146960,15000,15000,15000,15000,0
|
||||
20241120,183200,803146960,15000,15000,15000,15000,0
|
||||
20241120,183100,803146960,15000,15000,15000,15000,0
|
||||
20241120,183000,803146960,15000,15000,15000,15000,0
|
||||
20241120,182900,803146960,15000,15000,15000,15000,0
|
||||
20241120,182800,803146960,15000,15000,15000,15000,0
|
||||
20241120,182700,803146960,15000,15000,15000,15000,0
|
||||
20241120,182600,803146960,15000,15000,15000,15000,0
|
||||
20241120,182500,803146960,15000,15000,15000,15000,0
|
||||
20241120,182400,803146960,15000,15000,15000,15000,0
|
||||
20241120,182300,803146960,15000,15000,15000,15000,0
|
||||
20241120,182200,803146960,15000,15000,15000,15000,0
|
||||
20241120,182100,803146960,15000,15000,15000,15000,0
|
||||
20241120,182000,803146960,15000,15000,15000,15000,0
|
||||
20241120,181900,803146960,15000,15000,15000,15000,0
|
||||
20241120,181800,803146960,15000,15000,15000,15000,658
|
||||
20241120,181700,803146960,15000,15000,15000,15000,0
|
||||
20241120,181600,803146960,15000,15000,15000,15000,0
|
||||
20241120,181500,803146960,15000,15000,15000,15000,0
|
||||
20241120,181400,803146960,15000,15000,15000,15000,0
|
||||
20241120,181300,803146960,15000,15000,15000,15000,0
|
||||
20241120,181200,803146960,15000,15000,15000,15000,0
|
||||
20241120,181100,803146960,15000,15000,15000,15000,0
|
||||
20241120,181000,803146960,15000,15000,15000,15000,0
|
||||
20241120,180900,803146960,15000,15000,15000,15000,0
|
||||
20241120,180800,803146960,15000,15000,15000,15000,0
|
||||
20241120,180700,803146960,15000,15000,15000,15000,0
|
||||
20241120,180600,803146960,15000,15000,15000,15000,0
|
||||
20241120,180500,803146960,15000,15000,15000,15000,0
|
||||
20241120,180400,803146960,15000,15000,15000,15000,0
|
||||
20241120,180300,803146960,15000,15000,15000,15000,0
|
||||
20241120,180200,803146960,15000,15000,15000,15000,0
|
||||
20241120,180100,803146960,15000,15000,15000,15000,0
|
||||
20241120,180000,803146960,15000,15000,15000,15000,0
|
||||
20241120,175900,803146960,15000,15000,15000,15000,0
|
||||
20241120,175800,803146960,15000,15000,15000,15000,0
|
||||
20241120,175700,803146960,15000,15000,15000,15000,0
|
||||
20241120,175600,803146960,15000,15000,15000,15000,0
|
||||
20241120,175500,803146960,15000,15000,15000,15000,0
|
||||
20241120,175400,803146960,15000,15000,15000,15000,0
|
||||
20241120,175300,803146960,15000,15000,15000,15000,0
|
||||
20241120,175200,803146960,15000,15000,15000,15000,0
|
||||
20241120,175100,803146960,15000,15000,15000,15000,0
|
||||
20241120,175000,803146960,15000,15000,15000,15000,0
|
||||
20241120,174900,803146960,15000,15000,15000,15000,0
|
||||
20241120,174800,803146960,15000,15000,15000,15000,658
|
||||
20241120,174700,803146960,15000,15000,15000,15000,0
|
||||
20241120,174600,803146960,15000,15000,15000,15000,0
|
||||
20241120,174500,803146960,15000,15000,15000,15000,0
|
||||
20241120,174400,803146960,15000,15000,15000,15000,0
|
||||
20241120,174300,803146960,15000,15000,15000,15000,0
|
||||
20241120,174200,803146960,15000,15000,15000,15000,0
|
||||
20241120,174100,803146960,15000,15000,15000,15000,0
|
||||
20241120,174000,803146960,15000,15000,15000,15000,0
|
||||
20241120,173900,803146960,15000,15000,15000,15000,0
|
||||
20241120,173800,803146960,15000,15000,15000,15000,0
|
||||
20241120,173700,803146960,15000,15000,15000,15000,0
|
||||
20241120,173600,803146960,15000,15000,15000,15000,0
|
||||
20241120,173500,803146960,15000,15000,15000,15000,0
|
||||
20241120,173400,803146960,15000,15000,15000,15000,0
|
||||
20241120,173300,803146960,15000,15000,15000,15000,0
|
||||
20241120,173200,803146960,15000,15000,15000,15000,0
|
||||
20241120,173100,803146960,15000,15000,15000,15000,0
|
||||
20241120,173000,803146960,15000,15000,15000,15000,0
|
||||
20241120,172900,803146960,15000,15000,15000,15000,0
|
||||
20241120,172800,803146960,15000,15000,15000,15000,0
|
||||
20241120,172700,803146960,15000,15000,15000,15000,0
|
||||
20241120,172600,803146960,15000,15000,15000,15000,0
|
||||
20241120,172500,803146960,15000,15000,15000,15000,0
|
||||
20241120,172400,803146960,15000,15000,15000,15000,0
|
||||
20241120,172300,803146960,15000,15000,15000,15000,0
|
||||
20241120,172200,803146960,15000,15000,15000,15000,0
|
||||
20241120,172100,803146960,15000,15000,15000,15000,0
|
||||
20241120,172000,803146960,15000,15000,15000,15000,0
|
||||
20241120,171900,803146960,15000,15000,15000,15000,0
|
||||
20241120,171800,803146960,15000,15000,15000,15000,658
|
||||
20241120,171700,803146960,15000,15000,15000,15000,0
|
||||
20241120,171600,803146960,15000,15000,15000,15000,0
|
||||
20241120,171500,803146960,15000,15000,15000,15000,0
|
||||
20241120,171400,803146960,15000,15000,15000,15000,0
|
||||
20241120,171300,803146960,15000,15000,15000,15000,0
|
||||
20241120,171200,803146960,15000,15000,15000,15000,0
|
||||
20241120,171100,803146960,15000,15000,15000,15000,0
|
||||
20241120,171000,803146960,15000,15000,15000,15000,0
|
||||
20241120,170900,803146960,15000,15000,15000,15000,0
|
||||
20241120,170800,803146960,15000,15000,15000,15000,0
|
||||
20241120,170700,803146960,15000,15000,15000,15000,0
|
||||
20241120,170600,803146960,15000,15000,15000,15000,0
|
||||
20241120,170500,803146960,15000,15000,15000,15000,0
|
||||
20241120,170400,803146960,15000,15000,15000,15000,0
|
||||
20241120,170300,803146960,15000,15000,15000,15000,0
|
||||
20241120,170200,803146960,15000,15000,15000,15000,0
|
||||
20241120,170100,803146960,15000,15000,15000,15000,0
|
||||
20241120,170000,803146960,15000,15000,15000,15000,0
|
||||
20241120,165900,803146960,15000,15000,15000,15000,0
|
||||
20241120,165800,803146960,15000,15000,15000,15000,0
|
||||
20241120,165700,803146960,15000,15000,15000,15000,0
|
||||
20241120,165600,803146960,15000,15000,15000,15000,0
|
||||
20241120,165500,803146960,15000,15000,15000,15000,0
|
||||
20241120,165400,803146960,15000,15000,15000,15000,0
|
||||
20241120,165300,803146960,15000,15000,15000,15000,0
|
||||
20241120,165200,803146960,15000,15000,15000,15000,0
|
||||
20241120,165100,803146960,15000,15000,15000,15000,0
|
||||
20241120,165000,803146960,15000,15000,15000,15000,0
|
||||
20241120,164900,803146960,15000,15000,15000,15000,0
|
||||
20241120,164800,803146960,15000,15000,15000,15000,658
|
||||
20241120,164700,803146960,15000,15000,15000,15000,0
|
||||
20241120,164600,803146960,15000,15000,15000,15000,0
|
||||
20241120,164500,803146960,15000,15000,15000,15000,0
|
||||
20241120,164400,803146960,15000,15000,15000,15000,0
|
||||
20241120,164300,803146960,15000,15000,15000,15000,0
|
||||
20241120,164200,803146960,15000,15000,15000,15000,0
|
||||
20241120,164100,803146960,15000,15000,15000,15000,0
|
||||
20241120,164000,803146960,15000,15000,15000,15000,0
|
||||
20241120,163900,803146960,15000,15000,15000,15000,0
|
||||
20241120,163800,803146960,15000,15000,15000,15000,0
|
||||
20241120,163700,803146960,15000,15000,15000,15000,0
|
||||
20241120,163600,803146960,15000,15000,15000,15000,0
|
||||
20241120,163500,803146960,15000,15000,15000,15000,0
|
||||
20241120,163400,803146960,15000,15000,15000,15000,0
|
||||
20241120,163300,803146960,15000,15000,15000,15000,0
|
||||
20241120,163200,803146960,15000,15000,15000,15000,0
|
||||
20241120,163100,803146960,15000,15000,15000,15000,0
|
||||
20241120,163000,803146960,15000,15000,15000,15000,0
|
||||
20241120,162900,803146960,15000,15000,15000,15000,0
|
||||
20241120,162800,803146960,15000,15000,15000,15000,0
|
||||
20241120,162700,803146960,15000,15000,15000,15000,0
|
||||
20241120,162600,803146960,15000,15000,15000,15000,0
|
||||
20241120,162500,803146960,15000,15000,15000,15000,0
|
||||
20241120,162400,803146960,15000,15000,15000,15000,0
|
||||
20241120,162300,803146960,15000,15000,15000,15000,0
|
||||
20241120,162200,803146960,15000,15000,15000,15000,0
|
||||
20241120,162100,803146960,15000,15000,15000,15000,0
|
||||
20241120,162000,803146960,15000,15000,15000,15000,0
|
||||
20241120,161900,803146960,15000,15000,15000,15000,0
|
||||
20241120,161800,803146960,15000,15000,15000,15000,658
|
||||
20241120,161700,803146960,15000,15000,15000,15000,0
|
||||
20241120,161600,803146960,15000,15000,15000,15000,0
|
||||
20241120,161500,803146960,15000,15000,15000,15000,0
|
||||
20241120,161400,803146960,15000,15000,15000,15000,0
|
||||
20241120,161300,803146960,15000,15000,15000,15000,0
|
||||
20241120,161200,803146960,15000,15000,15000,15000,0
|
||||
20241120,161100,803146960,15000,15000,15000,15000,0
|
||||
20241120,161000,803146960,15000,15000,15000,15000,0
|
||||
20241120,160900,803146960,15000,15000,15000,15000,0
|
||||
20241120,160800,803146960,15000,15000,15000,15000,0
|
||||
20241120,160700,803146960,15000,15000,15000,15000,0
|
||||
20241120,160600,803146960,15000,15000,15000,15000,0
|
||||
20241120,160500,803146960,15000,15000,15000,15000,0
|
||||
20241120,160400,803146960,15000,15000,15000,15000,0
|
||||
20241120,160300,803146960,15000,15000,15000,15000,0
|
||||
20241120,160200,803146960,15000,15000,15000,15000,0
|
||||
20241120,160100,803146960,15000,15000,15000,15000,0
|
||||
20241120,160000,803146960,15000,15000,15000,15000,0
|
||||
20241120,155900,803146960,15000,15000,15000,15000,0
|
||||
20241120,155800,803146960,15000,15000,15000,15000,0
|
||||
20241120,155700,803146960,15000,15000,15000,15000,0
|
||||
20241120,155600,803146960,15000,15000,15000,15000,0
|
||||
20241120,155500,803146960,15000,15000,15000,15000,0
|
||||
20241120,155400,803146960,15000,15000,15000,15000,0
|
||||
20241120,155300,803146960,15000,15000,15000,15000,0
|
||||
20241120,155200,803146960,15000,15000,15000,15000,0
|
||||
20241120,155100,803146960,15000,15000,15000,15000,0
|
||||
20241120,155000,803146960,15000,15000,15000,15000,0
|
||||
20241120,154900,803146960,15000,15000,15000,15000,0
|
||||
20241120,154800,803146960,15000,15000,15000,15000,658
|
||||
20241120,154700,803146960,15000,15000,15000,15000,0
|
||||
20241120,154600,803146960,15000,15000,15000,15000,0
|
||||
20241120,154500,803146960,15000,15000,15000,15000,0
|
||||
20241120,154400,803146960,15000,15000,15000,15000,0
|
||||
20241120,154300,803146960,15000,15000,15000,15000,0
|
||||
20241120,154200,803146960,15000,15000,15000,15000,0
|
||||
20241120,154100,803146960,15000,15000,15000,15000,0
|
||||
20241120,154000,803146960,15000,15000,15000,15000,0
|
||||
20241120,153900,803146960,15000,15000,15000,15000,0
|
||||
20241120,153800,803146960,15000,15000,15000,15000,0
|
||||
20241120,153700,803146960,15000,15000,15000,15000,0
|
||||
20241120,153600,803146960,15000,15000,15000,15000,0
|
||||
20241120,153500,803146960,15000,15000,15000,15000,0
|
||||
20241120,153400,803146960,15000,15000,15000,15000,0
|
||||
20241120,153300,803146960,15000,15000,15000,15000,0
|
||||
20241120,153200,803146960,15000,15000,15000,15000,0
|
||||
20241120,153100,803146960,15000,15000,15000,15000,0
|
||||
20241120,153000,803146960,15000,15000,15000,15000,658
|
||||
20241120,152900,793276960,14980,14980,14980,14980,0
|
||||
20241120,152800,793276960,14980,14980,14980,14980,0
|
||||
20241120,152700,793276960,14980,14980,14980,14980,0
|
||||
20241120,152600,793276960,14980,14980,14980,14980,0
|
||||
20241120,152500,793276960,14980,14980,14980,14980,0
|
||||
20241120,152400,793276960,14980,14980,14980,14980,0
|
||||
20241120,152300,793276960,14980,14980,14980,14980,0
|
||||
20241120,152200,793276960,14980,14980,14980,14980,0
|
||||
20241120,152100,793276960,14980,14980,14980,14980,0
|
||||
20241120,152000,793276960,14980,14980,14980,14980,0
|
||||
20241120,151900,793276960,14980,14920,14980,14910,107
|
||||
20241120,151800,791680430,14980,14980,14980,14980,0
|
||||
20241120,151700,791680430,14980,14930,14980,14930,5
|
||||
20241120,151600,791605730,14990,14990,14990,14990,0
|
||||
20241120,151500,791605730,14990,14950,14990,14940,455
|
||||
20241120,151400,784797990,14960,14960,14960,14960,2
|
||||
20241120,151300,784768070,14990,14960,14990,14960,63
|
||||
20241120,151200,783825560,14990,14990,14990,14990,1
|
||||
20241120,151100,783810570,15000,14960,15000,14960,1028
|
||||
20241120,151000,768405410,14960,14960,14960,14960,1
|
||||
20241120,150900,768390450,14960,14960,14960,14960,2
|
||||
20241120,150800,768360530,14960,14950,14960,14950,234
|
||||
20241120,150700,764862100,14920,14920,14920,14920,64
|
||||
20241120,150600,763907220,14940,14940,14940,14920,78
|
||||
20241120,150500,762743260,14950,14910,14950,14910,61
|
||||
20241120,150400,761833670,14950,14950,14950,14950,8
|
||||
20241120,150300,761714070,14970,14920,14970,14920,2
|
||||
20241120,150200,761684180,15000,15000,15000,15000,0
|
||||
20241120,150100,761684180,15000,15000,15000,14990,88
|
||||
20241120,150000,760364260,15020,14920,15020,14880,1399
|
||||
20241120,145900,739480790,14980,14970,14980,14910,572
|
||||
20241120,145800,730944980,14970,14980,14990,14970,571
|
||||
20241120,145700,722391400,14980,14980,14980,14980,12
|
||||
20241120,145600,722211640,14990,14980,14990,14980,13
|
||||
20241120,145500,722016890,14980,14980,14990,14980,45
|
||||
20241120,145400,721342770,14990,14990,14990,14990,0
|
||||
20241120,145300,721342770,14990,14950,14990,14950,2
|
||||
20241120,145200,721312830,14990,14980,14990,14980,295
|
||||
20241120,145100,716893720,14930,14930,14980,14930,11
|
||||
20241120,145000,716729440,14930,14930,14980,14930,203
|
||||
20241120,144900,713696220,14930,14980,14980,14930,151
|
||||
20241120,144800,711434420,14980,14950,14990,14930,117
|
||||
20241120,144700,709686520,14990,14950,14990,14930,77
|
||||
20241120,144600,708535800,14950,14990,15000,14950,249
|
||||
20241120,144500,704803730,15000,15000,15000,15000,0
|
||||
20241120,144400,704803730,15000,14990,15000,14990,76
|
||||
20241120,144300,703663780,15000,15000,15000,14950,56
|
||||
20241120,144200,702826280,15000,15000,15000,14950,225
|
||||
20241120,144100,699461070,15000,15000,15000,14960,171
|
||||
20241120,144000,696902470,15000,15000,15000,15000,14
|
||||
20241120,143900,696692470,15000,15000,15000,15000,0
|
||||
20241120,143800,696692470,15000,15000,15020,15000,71
|
||||
20241120,143700,695627430,14960,15000,15020,14960,137
|
||||
20241120,143600,693576570,15040,15040,15040,15040,0
|
||||
20241120,143500,693576570,15040,15040,15040,15040,0
|
||||
20241120,143400,693576570,15040,15000,15040,15000,265
|
||||
20241120,143300,689600680,15000,14990,15000,14980,645
|
||||
20241120,143200,679926520,15000,15000,15000,15000,0
|
||||
20241120,143100,679926520,15000,15000,15000,15000,0
|
||||
20241120,143000,679926520,15000,15000,15000,15000,0
|
||||
20241120,142900,679926520,15000,14990,15000,14990,77
|
||||
20241120,142800,678771960,15000,14980,15000,14980,55
|
||||
20241120,142700,677948000,15000,15000,15010,14990,365
|
||||
20241120,142600,672473090,15000,14970,15000,14950,263
|
||||
20241120,142500,668540210,14970,14970,14970,14970,12
|
||||
20241120,142400,668360570,15000,15000,15000,15000,7
|
||||
20241120,142300,668255570,15000,15000,15000,15000,66
|
||||
20241120,142200,667265570,14980,14990,15000,14980,18
|
||||
20241120,142100,666995830,15000,15000,15000,15000,0
|
||||
20241120,142000,666995830,15000,14990,15000,14990,19
|
||||
20241120,141900,666711010,14990,14990,14990,14990,52
|
||||
20241120,141800,665931530,14990,14990,14990,14990,0
|
||||
20241120,141700,665931530,14990,14990,14990,14990,0
|
||||
20241120,141600,665931530,14990,14990,14990,14990,140
|
||||
20241120,141500,663832930,14990,14990,14990,14990,21
|
||||
20241120,141400,663518140,14990,14990,14990,14990,20
|
||||
20241120,141300,663218340,15000,15000,15000,15000,2
|
||||
20241120,141200,663188340,15000,15000,15000,15000,1
|
||||
20241120,141100,663173340,14990,14990,14990,14990,2
|
||||
20241120,141000,663143360,15000,15000,15000,15000,0
|
||||
20241120,140900,663143360,15000,15000,15000,15000,0
|
||||
20241120,140800,663143360,15000,14960,15000,14950,608
|
||||
20241120,140700,654046990,14960,14960,14960,14960,26
|
||||
20241120,140600,653658030,14960,14960,14960,14960,1
|
||||
20241120,140500,653643070,14990,14990,15000,14990,86
|
||||
20241120,140400,652353900,15000,15000,15000,15000,0
|
||||
20241120,140300,652353900,15000,14970,15000,14960,840
|
||||
20241120,140200,639778660,15000,15000,15000,15000,0
|
||||
20241120,140100,639778660,15000,15000,15000,15000,0
|
||||
20241120,140000,639778660,15000,15000,15000,15000,2
|
||||
20241120,135900,639748660,15000,14990,15000,14950,234
|
||||
20241120,135800,636246460,14990,14990,14990,14990,0
|
||||
20241120,135700,636246460,14990,15000,15030,14990,58
|
||||
20241120,135600,635376420,15000,15000,15000,15000,10
|
||||
20241120,135500,635226420,15000,15000,15000,15000,12
|
||||
20241120,135400,635046420,14990,15000,15000,14990,111
|
||||
20241120,135300,633382420,15000,14990,15000,14990,110
|
||||
20241120,135200,631733420,14990,14990,14990,14990,20
|
||||
20241120,135100,631433620,15000,15000,15000,15000,0
|
||||
20241120,135000,631433620,15000,15000,15000,15000,15
|
||||
20241120,134900,631208620,15000,15000,15000,15000,69
|
||||
20241120,134800,630173620,15060,15000,15060,14990,309
|
||||
20241120,134700,625538780,15000,15000,15000,15000,27
|
||||
20241120,134600,625133780,15000,15000,15000,15000,22
|
||||
20241120,134500,624803780,15000,15000,15000,15000,0
|
||||
20241120,134400,624803780,15000,15000,15000,15000,10
|
||||
20241120,134300,624653780,15000,15000,15070,15000,244
|
||||
20241120,134200,620993710,15070,15000,15070,15000,466
|
||||
20241120,134100,613999760,15030,14990,15050,14990,341
|
||||
20241120,134000,608885720,14990,15000,15000,14990,112
|
||||
20241120,133900,607206690,15050,15000,15050,15000,21
|
||||
20241120,133800,606891320,14990,14990,14990,14990,220
|
||||
20241120,133700,603593520,15000,15000,15000,15000,88
|
||||
20241120,133600,602273520,15000,15000,15000,15000,113
|
||||
20241120,133500,600578520,14990,14990,14990,14990,7
|
||||
20241120,133400,600473590,14990,14980,14990,14980,59
|
||||
20241120,133300,599589750,14980,14950,14980,14950,106
|
||||
20241120,133200,598004910,14950,14950,14950,14950,0
|
||||
20241120,133100,598004910,14950,14970,14970,14950,4
|
||||
20241120,133000,597945050,14940,14940,14940,14940,0
|
||||
20241120,132900,597945050,14940,14940,14940,14940,29
|
||||
20241120,132800,597511790,14990,14950,14990,14950,112
|
||||
20241120,132700,595837190,14950,14950,14950,14950,34
|
||||
20241120,132600,595328890,14980,14980,14980,14980,0
|
||||
20241120,132500,595328890,14980,14950,14980,14950,116
|
||||
20241120,132400,593594480,14950,14950,14950,14950,0
|
||||
20241120,132300,593594480,14950,14950,14950,14950,0
|
||||
20241120,132200,593594480,14950,14950,14950,14950,4
|
||||
20241120,132100,593534680,14950,14980,15000,14950,1068
|
||||
20241120,132000,577555120,15000,15000,15000,15000,0
|
||||
20241120,131900,577555120,15000,14990,15000,14990,28
|
||||
20241120,131800,577135390,14990,14990,14990,14990,0
|
||||
20241120,131700,577135390,14990,14990,14990,14990,100
|
||||
20241120,131600,575636390,15050,15000,15050,15000,306
|
||||
20241120,131500,571046090,15060,15000,15070,15000,204
|
||||
20241120,131400,567985830,15070,15000,15070,15000,205
|
||||
20241120,131300,564910550,15070,15000,15070,15000,756
|
||||
20241120,131200,553569980,15000,15000,15080,15000,585
|
||||
20241120,131100,544794140,15080,15000,15080,15000,513
|
||||
20241120,131000,537098180,15070,15000,15140,15000,1133
|
||||
20241120,130900,520025410,15000,15000,15040,15000,270
|
||||
20241120,130800,515975330,15050,14990,15050,14990,87
|
||||
20241120,130700,514670510,14990,14990,14990,14990,0
|
||||
20241120,130600,514670510,14990,15000,15000,14990,51
|
||||
20241120,130500,513906010,14990,14990,15000,14990,268
|
||||
20241120,130400,509888670,15000,15000,15050,15000,300
|
||||
20241120,130300,505388390,15000,15000,15050,15000,234
|
||||
20241120,130200,501878240,14990,14990,14990,14990,0
|
||||
20241120,130100,501878240,14990,14980,14990,14970,389
|
||||
20241120,130000,496053880,14980,14990,14990,14980,151
|
||||
20241120,125900,493791890,14990,14990,14990,14990,2
|
||||
20241120,125800,493761910,14990,14990,15000,14990,33
|
||||
20241120,125700,493267200,15000,15000,15050,15000,271
|
||||
20241120,125600,489202050,15000,15050,15060,15000,703
|
||||
20241120,125500,478655920,15050,15000,15050,15000,627
|
||||
20241120,125400,469226420,15000,15000,15060,15000,166
|
||||
20241120,125300,466736240,15000,15040,15040,15000,200
|
||||
20241120,125200,463734520,15050,15000,15050,15000,211
|
||||
20241120,125100,460569220,15000,15000,15000,15000,20
|
||||
20241120,125000,460269220,15000,15000,15000,14990,69
|
||||
20241120,124900,459234720,15000,15000,15000,15000,198
|
||||
20241120,124800,456264720,15000,15000,15000,15000,40
|
||||
20241120,124700,455664720,15000,15000,15000,15000,21
|
||||
20241120,124600,455349720,15060,15060,15060,15060,0
|
||||
20241120,124500,455349720,15060,15060,15060,15060,0
|
||||
20241120,124400,455349720,15060,15060,15060,15060,0
|
||||
20241120,124300,455349720,15060,15060,15060,15060,0
|
||||
20241120,124200,455349720,15060,15000,15060,15000,216
|
||||
20241120,124100,452109400,15000,15000,15000,15000,110
|
||||
20241120,124000,450459400,15000,15060,15060,15000,113
|
||||
20241120,123900,448758220,15060,15000,15060,15000,31
|
||||
20241120,123800,448293160,14990,15000,15000,14990,34
|
||||
20241120,123700,447783210,15000,15000,15000,15000,117
|
||||
20241120,123600,446028210,15000,15000,15000,15000,0
|
||||
20241120,123500,446028210,15000,15000,15000,15000,43
|
||||
20241120,123400,445383210,15070,15070,15070,15000,62
|
||||
20241120,123300,444451070,15070,15070,15070,15070,0
|
||||
20241120,123200,444451070,15070,15070,15070,15070,0
|
||||
20241120,123100,444451070,15070,15070,15070,15070,0
|
||||
20241120,123000,444451070,15070,15070,15070,15070,0
|
||||
20241120,122900,444451070,15070,15070,15070,15070,6
|
||||
20241120,122800,444360650,15070,15060,15070,15060,78
|
||||
20241120,122700,443185890,15070,15060,15070,15060,98
|
||||
20241120,122600,441709990,15020,15020,15020,15020,0
|
||||
20241120,122500,441709990,15020,15020,15020,15020,0
|
||||
20241120,122400,441709990,15020,15020,15020,15020,53
|
||||
20241120,122300,440913930,15060,15060,15060,15060,5
|
||||
20241120,122200,440838630,15070,15070,15070,15070,0
|
||||
20241120,122100,440838630,15070,15070,15070,15070,0
|
||||
20241120,122000,440838630,15070,15070,15070,15070,0
|
||||
20241120,121900,440838630,15070,15020,15070,15020,192
|
||||
20241120,121800,437946790,15020,15020,15020,15020,0
|
||||
20241120,121700,437946790,15020,15020,15020,15020,0
|
||||
20241120,121600,437946790,15020,15020,15020,15020,10
|
||||
20241120,121500,437796590,15020,15020,15020,15020,12
|
||||
20241120,121400,437616350,15020,15020,15020,15020,0
|
||||
20241120,121300,437616350,15020,15020,15020,15020,0
|
||||
20241120,121200,437616350,15020,15020,15020,15020,27
|
||||
20241120,121100,437210810,15020,15020,15020,15020,10
|
||||
20241120,121000,437060610,15020,15020,15020,15020,0
|
||||
20241120,120900,437060610,15020,15020,15020,15020,0
|
||||
20241120,120800,437060610,15020,15020,15020,15020,1
|
||||
20241120,120700,437045590,15000,15000,15000,15000,0
|
||||
20241120,120600,437045590,15000,15000,15000,15000,32
|
||||
20241120,120500,436565590,15000,15000,15000,15000,47
|
||||
20241120,120400,435860590,15000,15000,15000,15000,45
|
||||
20241120,120300,435185590,15000,15000,15000,15000,10
|
||||
20241120,120200,435035590,15000,15000,15000,15000,0
|
||||
20241120,120100,435035590,15000,15000,15000,15000,0
|
||||
20241120,120000,435035590,15000,15000,15000,15000,0
|
||||
20241120,115900,435035590,15000,15000,15000,15000,2
|
||||
20241120,115800,435005590,15000,15000,15000,15000,7
|
||||
20241120,115700,434900590,15040,15040,15040,15040,0
|
||||
20241120,115600,434900590,15040,15040,15040,15040,0
|
||||
20241120,115500,434900590,15040,14970,15040,14970,1956
|
||||
20241120,115400,405615710,14990,15000,15000,14990,365
|
||||
20241120,115300,400143810,15000,15000,15000,15000,10
|
||||
20241120,115200,399993810,15000,15040,15040,15000,26
|
||||
20241120,115100,399603640,15040,15040,15040,15040,0
|
||||
20241120,115000,399603640,15040,15040,15040,15040,24
|
||||
20241120,114900,399242680,15050,15050,15050,15050,0
|
||||
20241120,114800,399242680,15050,15050,15050,15050,31
|
||||
20241120,114700,398776130,15050,15050,15050,15050,0
|
||||
20241120,114600,398776130,15050,15000,15050,15000,316
|
||||
20241120,114500,394025040,15000,14990,15000,14990,207
|
||||
20241120,114400,390920120,14990,14990,15000,14990,8
|
||||
20241120,114300,390800150,14940,14940,14940,14940,0
|
||||
20241120,114200,390800150,14940,14940,14940,14940,0
|
||||
20241120,114100,390800150,14940,15000,15000,14940,21
|
||||
20241120,114000,390486350,14940,14940,14940,14940,10
|
||||
20241120,113900,390336950,14940,14940,14940,14940,9
|
||||
20241120,113800,390202490,14940,14940,14940,14940,72
|
||||
20241120,113700,389126810,15000,15000,15000,15000,0
|
||||
20241120,113600,389126810,15000,15000,15000,15000,0
|
||||
20241120,113500,389126810,15000,15000,15000,15000,0
|
||||
20241120,113400,389126810,15000,15000,15000,15000,0
|
||||
20241120,113300,389126810,15000,15000,15000,15000,0
|
||||
20241120,113200,389126810,15000,15000,15000,15000,0
|
||||
20241120,113100,389126810,15000,14980,15000,14980,106
|
||||
20241120,113000,387537490,14980,14970,14980,14970,32
|
||||
20241120,112900,387058360,14970,14960,14970,14960,32
|
||||
20241120,112800,386579630,14960,14960,14960,14960,0
|
||||
20241120,112700,386579630,14960,14960,14960,14960,0
|
||||
20241120,112600,386579630,14960,14960,14960,14960,0
|
||||
20241120,112500,386579630,14960,14960,14960,14960,375
|
||||
20241120,112400,380969630,14960,14960,14960,14960,0
|
||||
20241120,112300,380969630,14960,14960,14960,14960,1
|
||||
20241120,112200,380954670,14950,14910,14950,14910,333
|
||||
20241120,112100,375989040,14910,14910,14910,14910,0
|
||||
20241120,112000,375989040,14910,14910,14910,14910,196
|
||||
20241120,111900,373066680,14910,14910,14910,14910,0
|
||||
20241120,111800,373066680,14910,14910,14910,14910,65
|
||||
20241120,111700,372097530,14910,14910,14910,14910,0
|
||||
20241120,111600,372097530,14910,14910,14910,14910,0
|
||||
20241120,111500,372097530,14910,14920,14920,14910,134
|
||||
20241120,111400,370099390,14990,14920,14990,14920,76
|
||||
20241120,111300,368965090,14940,14940,14940,14940,0
|
||||
20241120,111200,368965090,14940,14930,14940,14930,23
|
||||
20241120,111100,368621690,14930,14930,14930,14930,2
|
||||
20241120,111000,368591830,14940,14940,14940,14940,32
|
||||
20241120,110900,368113750,14940,14950,14950,14940,19
|
||||
20241120,110800,367829880,14980,14980,14980,14980,0
|
||||
20241120,110700,367829880,14980,14930,14980,14930,16
|
||||
20241120,110600,367590950,14940,14950,14950,14940,52
|
||||
20241120,110500,366813870,14950,14950,14950,14950,0
|
||||
20241120,110400,366813870,14950,14950,14950,14950,37
|
||||
20241120,110300,366260720,14950,14950,14950,14950,1
|
||||
20241120,110200,366245770,14950,14950,14950,14950,43
|
||||
20241120,110100,365602920,14950,14950,14950,14950,0
|
||||
20241120,110000,365602920,14950,14950,14950,14950,0
|
||||
20241120,105900,365602920,14950,14950,14950,14950,0
|
||||
20241120,105800,365602920,14950,14950,14950,14950,121
|
||||
20241120,105700,363793970,14950,14950,14950,14950,0
|
||||
20241120,105600,363793970,14950,15000,15000,14950,32
|
||||
20241120,105500,363314270,15000,15000,15000,15000,0
|
||||
20241120,105400,363314270,15000,15000,15000,15000,0
|
||||
20241120,105300,363314270,15000,15000,15000,14980,90
|
||||
20241120,105200,361965930,15000,15000,15000,15000,0
|
||||
20241120,105100,361965930,15000,15000,15000,15000,1
|
||||
20241120,105000,361950930,15000,15000,15000,15000,10
|
||||
20241120,104900,361800930,15000,15000,15000,15000,4
|
||||
20241120,104800,361740930,15030,15030,15030,15030,0
|
||||
20241120,104700,361740930,15030,15000,15030,14980,57
|
||||
20241120,104600,360886770,15030,15030,15030,15030,0
|
||||
20241120,104500,360886770,15030,15010,15030,14980,42
|
||||
20241120,104400,360256740,15030,15030,15030,15030,0
|
||||
20241120,104300,360256740,15030,15030,15030,15030,6
|
||||
20241120,104200,360166560,15030,15000,15030,15000,551
|
||||
20241120,104100,351901300,15030,15030,15030,15030,0
|
||||
20241120,104000,351901300,15030,15030,15030,15030,2
|
||||
20241120,103900,351871240,15030,15000,15050,15000,221
|
||||
20241120,103800,348553300,15000,15000,15000,15000,1
|
||||
20241120,103700,348538300,15000,15010,15050,15000,546
|
||||
20241120,103600,340344450,15010,15030,15030,15010,21
|
||||
20241120,103500,340029020,15070,15070,15070,15070,0
|
||||
20241120,103400,340029020,15070,15070,15070,15070,0
|
||||
20241120,103300,340029020,15070,15070,15070,15070,0
|
||||
20241120,103200,340029020,15070,15020,15070,15010,532
|
||||
20241120,103100,332040340,15070,15070,15080,15070,67
|
||||
20241120,103000,331030640,15090,15090,15090,15090,0
|
||||
20241120,102900,331030640,15090,15090,15090,15090,4
|
||||
20241120,102800,330970280,15020,15020,15020,15020,0
|
||||
20241120,102700,330970280,15020,15050,15090,15020,132
|
||||
20241120,102600,328986600,15020,15100,15100,15020,11
|
||||
20241120,102500,328821070,15020,15100,15100,15020,118
|
||||
20241120,102400,327044310,15120,15100,15120,15030,514
|
||||
20241120,102300,319306770,15100,15090,15100,15090,100
|
||||
20241120,102200,317796780,15100,15100,15100,15100,1
|
||||
20241120,102100,317781680,15100,15100,15100,15100,0
|
||||
20241120,102000,317781680,15100,15100,15100,15100,0
|
||||
20241120,101900,317781680,15100,15100,15100,15100,15
|
||||
20241120,101800,317555180,15150,15150,15150,15150,0
|
||||
20241120,101700,317555180,15150,15100,15150,15100,511
|
||||
20241120,101600,309830530,15100,15100,15100,15100,0
|
||||
20241120,101500,309830530,15100,15050,15100,15050,307
|
||||
20241120,101400,305196110,15050,15050,15050,15050,11
|
||||
20241120,101300,305030560,15020,15050,15050,15020,18
|
||||
20241120,101200,304760170,15080,15080,15080,15080,0
|
||||
20241120,101100,304760170,15080,15010,15080,15010,146
|
||||
20241120,101000,302568640,15010,15010,15010,15010,1
|
||||
20241120,100900,302553630,15100,15100,15100,15100,0
|
||||
20241120,100800,302553630,15100,15100,15100,15100,0
|
||||
20241120,100700,302553630,15100,15100,15100,15100,0
|
||||
20241120,100600,302553630,15100,15100,15100,15100,2
|
||||
20241120,100500,302523430,15100,15020,15100,15010,59
|
||||
20241120,100400,301637100,15060,15060,15060,15060,1
|
||||
20241120,100300,301622040,15100,15100,15100,15100,0
|
||||
20241120,100200,301622040,15100,15100,15100,15100,0
|
||||
20241120,100100,301622040,15100,15100,15100,15100,0
|
||||
20241120,100000,301622040,15100,15010,15100,15000,1019
|
||||
20241120,095900,286327560,15100,15010,15100,15000,348
|
||||
20241120,095800,281084550,15090,15090,15090,15090,0
|
||||
20241120,095700,281084550,15090,15090,15090,15090,0
|
||||
20241120,095600,281084550,15090,15000,15090,15000,91
|
||||
20241120,095500,279718570,15000,15000,15000,15000,1
|
||||
20241120,095400,279703570,15090,15080,15090,15080,18
|
||||
20241120,095300,279432030,15050,15010,15050,15000,336
|
||||
20241120,095200,274391350,15090,15090,15090,15090,1
|
||||
20241120,095100,274376260,15090,15090,15090,15090,2
|
||||
20241120,095000,274346080,15000,15030,15060,15000,729
|
||||
20241120,094900,263396890,15090,15030,15090,15030,326
|
||||
20241120,094800,258496600,15030,15060,15060,15030,840
|
||||
20241120,094700,245855440,15100,15100,15100,15100,6
|
||||
20241120,094600,245764840,15100,15100,15110,15100,113
|
||||
20241120,094500,244058530,15150,15150,15150,15150,1
|
||||
20241120,094400,244043380,15150,15130,15150,15130,486
|
||||
20241120,094300,236689980,15130,15100,15130,15100,93
|
||||
20241120,094200,235285620,15100,15100,15100,15100,3
|
||||
20241120,094100,235240320,15100,15100,15100,15050,117
|
||||
20241120,094000,233478620,15100,15060,15140,15060,104
|
||||
20241120,093900,231906700,15060,15060,15060,15060,1
|
||||
20241120,093800,231891640,15140,15140,15140,15140,0
|
||||
20241120,093700,231891640,15140,15130,15140,15130,8
|
||||
20241120,093600,231770540,15140,15050,15140,15050,26
|
||||
20241120,093500,231379150,15050,15130,15130,15050,10
|
||||
20241120,093400,231228490,15050,15160,15160,15050,5
|
||||
20241120,093300,231152910,15160,15160,15160,15160,12
|
||||
20241120,093200,230970990,15160,15060,15160,15060,340
|
||||
20241120,093100,225850010,15060,15110,15140,15060,381
|
||||
20241120,093000,220093900,15110,15110,15170,15090,828
|
||||
20241120,092900,207597160,15110,15110,15110,15110,123
|
||||
20241120,092800,205738630,15180,15180,15180,15180,0
|
||||
20241120,092700,205738630,15180,15180,15180,15180,0
|
||||
20241120,092600,205738630,15180,15180,15180,15180,8
|
||||
20241120,092500,205617190,15180,15180,15180,15180,44
|
||||
20241120,092400,204949270,15180,15180,15180,15180,10
|
||||
20241120,092300,204797470,15180,15150,15190,15150,108
|
||||
20241120,092200,203161040,15230,15160,15240,15060,344
|
||||
20241120,092100,197959780,15140,15160,15160,15140,37
|
||||
20241120,092000,197399180,15160,15270,15270,15160,83
|
||||
20241120,091900,196134180,15270,15210,15270,15200,31
|
||||
20241120,091800,195661620,15210,15280,15290,15210,103
|
||||
20241120,091700,194094320,15200,15170,15290,15090,1409
|
||||
20241120,091600,172695500,15180,15090,15180,15070,626
|
||||
20241120,091500,163217260,15090,15090,15090,15090,30
|
||||
20241120,091400,162764560,15100,15180,15180,15090,105
|
||||
20241120,091300,161179050,15180,15100,15180,15100,372
|
||||
20241120,091200,155559690,15100,15100,15100,15090,884
|
||||
20241120,091100,142211790,15190,15200,15210,15100,1309
|
||||
20241120,091000,122409000,15120,15130,15210,15120,848
|
||||
20241120,090900,109586480,15130,15150,15180,15130,780
|
||||
20241120,090800,97782720,15150,15170,15240,15150,22
|
||||
20241120,090700,97447860,15160,15170,15190,15160,137
|
||||
20241120,090600,95369630,15140,15180,15180,15080,86
|
||||
20241120,090500,94071680,15180,15080,15180,15080,26
|
||||
20241120,090400,93679120,15080,15210,15260,15080,442
|
||||
20241120,090300,86977490,15200,15200,15270,15200,198
|
||||
20241120,090200,83959960,15200,15250,15360,15200,1520
|
||||
20241120,090100,60649990,15120,15260,15380,15110,229
|
||||
20241120,090000,57175930,15260,15430,15430,15020,3704
|
||||
|
Reference in New Issue
Block a user