Update 2024-11-20 2713 candle_min
This commit is contained in:
643
065680/min/candle-20241120.csv
Normal file
643
065680/min/candle-20241120.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,194100,458745860,12800,12800,12800,12800,1089
|
||||
20241120,194000,458745860,12800,12800,12800,12800,0
|
||||
20241120,193900,458745860,12800,12800,12800,12800,0
|
||||
20241120,193800,458745860,12800,12800,12800,12800,0
|
||||
20241120,193700,458745860,12800,12800,12800,12800,0
|
||||
20241120,193600,458745860,12800,12800,12800,12800,0
|
||||
20241120,193500,458745860,12800,12800,12800,12800,0
|
||||
20241120,193400,458745860,12800,12800,12800,12800,0
|
||||
20241120,193300,458745860,12800,12800,12800,12800,0
|
||||
20241120,193200,458745860,12800,12800,12800,12800,0
|
||||
20241120,193100,458745860,12800,12800,12800,12800,0
|
||||
20241120,193000,458745860,12800,12800,12800,12800,0
|
||||
20241120,192900,458745860,12800,12800,12800,12800,0
|
||||
20241120,192800,458745860,12800,12800,12800,12800,0
|
||||
20241120,192700,458745860,12800,12800,12800,12800,0
|
||||
20241120,192600,458745860,12800,12800,12800,12800,0
|
||||
20241120,192500,458745860,12800,12800,12800,12800,0
|
||||
20241120,192400,458745860,12800,12800,12800,12800,0
|
||||
20241120,192300,458745860,12800,12800,12800,12800,0
|
||||
20241120,192200,458745860,12800,12800,12800,12800,0
|
||||
20241120,192100,458745860,12800,12800,12800,12800,0
|
||||
20241120,192000,458745860,12800,12800,12800,12800,0
|
||||
20241120,191900,458745860,12800,12800,12800,12800,0
|
||||
20241120,191800,458745860,12800,12800,12800,12800,0
|
||||
20241120,191700,458745860,12800,12800,12800,12800,0
|
||||
20241120,191600,458745860,12800,12800,12800,12800,0
|
||||
20241120,191500,458745860,12800,12800,12800,12800,0
|
||||
20241120,191400,458745860,12800,12800,12800,12800,0
|
||||
20241120,191300,458745860,12800,12800,12800,12800,0
|
||||
20241120,191200,458745860,12800,12800,12800,12800,0
|
||||
20241120,191100,458745860,12800,12800,12800,12800,1089
|
||||
20241120,191000,458745860,12800,12800,12800,12800,0
|
||||
20241120,190900,458745860,12800,12800,12800,12800,0
|
||||
20241120,190800,458745860,12800,12800,12800,12800,0
|
||||
20241120,190700,458745860,12800,12800,12800,12800,0
|
||||
20241120,190600,458745860,12800,12800,12800,12800,0
|
||||
20241120,190500,458745860,12800,12800,12800,12800,0
|
||||
20241120,190400,458745860,12800,12800,12800,12800,0
|
||||
20241120,190300,458745860,12800,12800,12800,12800,0
|
||||
20241120,190200,458745860,12800,12800,12800,12800,0
|
||||
20241120,190100,458745860,12800,12800,12800,12800,0
|
||||
20241120,190000,458745860,12800,12800,12800,12800,0
|
||||
20241120,185900,458745860,12800,12800,12800,12800,0
|
||||
20241120,185800,458745860,12800,12800,12800,12800,0
|
||||
20241120,185700,458745860,12800,12800,12800,12800,0
|
||||
20241120,185600,458745860,12800,12800,12800,12800,0
|
||||
20241120,185500,458745860,12800,12800,12800,12800,0
|
||||
20241120,185400,458745860,12800,12800,12800,12800,0
|
||||
20241120,185300,458745860,12800,12800,12800,12800,0
|
||||
20241120,185200,458745860,12800,12800,12800,12800,0
|
||||
20241120,185100,458745860,12800,12800,12800,12800,0
|
||||
20241120,185000,458745860,12800,12800,12800,12800,0
|
||||
20241120,184900,458745860,12800,12800,12800,12800,0
|
||||
20241120,184800,458745860,12800,12800,12800,12800,0
|
||||
20241120,184700,458745860,12800,12800,12800,12800,0
|
||||
20241120,184600,458745860,12800,12800,12800,12800,0
|
||||
20241120,184500,458745860,12800,12800,12800,12800,0
|
||||
20241120,184400,458745860,12800,12800,12800,12800,0
|
||||
20241120,184300,458745860,12800,12800,12800,12800,0
|
||||
20241120,184200,458745860,12800,12800,12800,12800,0
|
||||
20241120,184100,458745860,12800,12800,12800,12800,1089
|
||||
20241120,184000,458745860,12800,12800,12800,12800,0
|
||||
20241120,183900,458745860,12800,12800,12800,12800,0
|
||||
20241120,183800,458745860,12800,12800,12800,12800,0
|
||||
20241120,183700,458745860,12800,12800,12800,12800,0
|
||||
20241120,183600,458745860,12800,12800,12800,12800,0
|
||||
20241120,183500,458745860,12800,12800,12800,12800,0
|
||||
20241120,183400,458745860,12800,12800,12800,12800,0
|
||||
20241120,183300,458745860,12800,12800,12800,12800,0
|
||||
20241120,183200,458745860,12800,12800,12800,12800,0
|
||||
20241120,183100,458745860,12800,12800,12800,12800,0
|
||||
20241120,183000,458745860,12800,12800,12800,12800,0
|
||||
20241120,182900,458745860,12800,12800,12800,12800,0
|
||||
20241120,182800,458745860,12800,12800,12800,12800,0
|
||||
20241120,182700,458745860,12800,12800,12800,12800,0
|
||||
20241120,182600,458745860,12800,12800,12800,12800,0
|
||||
20241120,182500,458745860,12800,12800,12800,12800,0
|
||||
20241120,182400,458745860,12800,12800,12800,12800,0
|
||||
20241120,182300,458745860,12800,12800,12800,12800,0
|
||||
20241120,182200,458745860,12800,12800,12800,12800,0
|
||||
20241120,182100,458745860,12800,12800,12800,12800,0
|
||||
20241120,182000,458745860,12800,12800,12800,12800,0
|
||||
20241120,181900,458745860,12800,12800,12800,12800,0
|
||||
20241120,181800,458745860,12800,12800,12800,12800,0
|
||||
20241120,181700,458745860,12800,12800,12800,12800,0
|
||||
20241120,181600,458745860,12800,12800,12800,12800,0
|
||||
20241120,181500,458745860,12800,12800,12800,12800,0
|
||||
20241120,181400,458745860,12800,12800,12800,12800,0
|
||||
20241120,181300,458745860,12800,12800,12800,12800,0
|
||||
20241120,181200,458745860,12800,12800,12800,12800,0
|
||||
20241120,181100,458745860,12800,12800,12800,12800,1089
|
||||
20241120,181000,458745860,12800,12800,12800,12800,0
|
||||
20241120,180900,458745860,12800,12800,12800,12800,0
|
||||
20241120,180800,458745860,12800,12800,12800,12800,0
|
||||
20241120,180700,458745860,12800,12800,12800,12800,0
|
||||
20241120,180600,458745860,12800,12800,12800,12800,0
|
||||
20241120,180500,458745860,12800,12800,12800,12800,0
|
||||
20241120,180400,458745860,12800,12800,12800,12800,0
|
||||
20241120,180300,458745860,12800,12800,12800,12800,0
|
||||
20241120,180200,458745860,12800,12800,12800,12800,0
|
||||
20241120,180100,458745860,12800,12800,12800,12800,0
|
||||
20241120,180000,458745860,12800,12800,12800,12800,0
|
||||
20241120,175900,458745860,12800,12800,12800,12800,0
|
||||
20241120,175800,458745860,12800,12800,12800,12800,0
|
||||
20241120,175700,458745860,12800,12800,12800,12800,0
|
||||
20241120,175600,458745860,12800,12800,12800,12800,0
|
||||
20241120,175500,458745860,12800,12800,12800,12800,0
|
||||
20241120,175400,458745860,12800,12800,12800,12800,0
|
||||
20241120,175300,458745860,12800,12800,12800,12800,0
|
||||
20241120,175200,458745860,12800,12800,12800,12800,0
|
||||
20241120,175100,458745860,12800,12800,12800,12800,0
|
||||
20241120,175000,458745860,12800,12800,12800,12800,0
|
||||
20241120,174900,458745860,12800,12800,12800,12800,0
|
||||
20241120,174800,458745860,12800,12800,12800,12800,0
|
||||
20241120,174700,458745860,12800,12800,12800,12800,0
|
||||
20241120,174600,458745860,12800,12800,12800,12800,0
|
||||
20241120,174500,458745860,12800,12800,12800,12800,0
|
||||
20241120,174400,458745860,12800,12800,12800,12800,0
|
||||
20241120,174300,458745860,12800,12800,12800,12800,0
|
||||
20241120,174200,458745860,12800,12800,12800,12800,0
|
||||
20241120,174100,458745860,12800,12800,12800,12800,1089
|
||||
20241120,174000,458745860,12800,12800,12800,12800,0
|
||||
20241120,173900,458745860,12800,12800,12800,12800,0
|
||||
20241120,173800,458745860,12800,12800,12800,12800,0
|
||||
20241120,173700,458745860,12800,12800,12800,12800,0
|
||||
20241120,173600,458745860,12800,12800,12800,12800,0
|
||||
20241120,173500,458745860,12800,12800,12800,12800,0
|
||||
20241120,173400,458745860,12800,12800,12800,12800,0
|
||||
20241120,173300,458745860,12800,12800,12800,12800,0
|
||||
20241120,173200,458745860,12800,12800,12800,12800,0
|
||||
20241120,173100,458745860,12800,12800,12800,12800,0
|
||||
20241120,173000,458745860,12800,12800,12800,12800,0
|
||||
20241120,172900,458745860,12800,12800,12800,12800,0
|
||||
20241120,172800,458745860,12800,12800,12800,12800,0
|
||||
20241120,172700,458745860,12800,12800,12800,12800,0
|
||||
20241120,172600,458745860,12800,12800,12800,12800,0
|
||||
20241120,172500,458745860,12800,12800,12800,12800,0
|
||||
20241120,172400,458745860,12800,12800,12800,12800,0
|
||||
20241120,172300,458745860,12800,12800,12800,12800,0
|
||||
20241120,172200,458745860,12800,12800,12800,12800,0
|
||||
20241120,172100,458745860,12800,12800,12800,12800,0
|
||||
20241120,172000,458745860,12800,12800,12800,12800,0
|
||||
20241120,171900,458745860,12800,12800,12800,12800,0
|
||||
20241120,171800,458745860,12800,12800,12800,12800,0
|
||||
20241120,171700,458745860,12800,12800,12800,12800,0
|
||||
20241120,171600,458745860,12800,12800,12800,12800,0
|
||||
20241120,171500,458745860,12800,12800,12800,12800,0
|
||||
20241120,171400,458745860,12800,12800,12800,12800,0
|
||||
20241120,171300,458745860,12800,12800,12800,12800,0
|
||||
20241120,171200,458745860,12800,12800,12800,12800,0
|
||||
20241120,171100,458745860,12800,12800,12800,12800,1089
|
||||
20241120,171000,458745860,12800,12800,12800,12800,0
|
||||
20241120,170900,458745860,12800,12800,12800,12800,0
|
||||
20241120,170800,458745860,12800,12800,12800,12800,0
|
||||
20241120,170700,458745860,12800,12800,12800,12800,0
|
||||
20241120,170600,458745860,12800,12800,12800,12800,0
|
||||
20241120,170500,458745860,12800,12800,12800,12800,0
|
||||
20241120,170400,458745860,12800,12800,12800,12800,0
|
||||
20241120,170300,458745860,12800,12800,12800,12800,0
|
||||
20241120,170200,458745860,12800,12800,12800,12800,0
|
||||
20241120,170100,458745860,12800,12800,12800,12800,0
|
||||
20241120,170000,458745860,12800,12800,12800,12800,0
|
||||
20241120,165900,458745860,12800,12800,12800,12800,0
|
||||
20241120,165800,458745860,12800,12800,12800,12800,0
|
||||
20241120,165700,458745860,12800,12800,12800,12800,0
|
||||
20241120,165600,458745860,12800,12800,12800,12800,0
|
||||
20241120,165500,458745860,12800,12800,12800,12800,0
|
||||
20241120,165400,458745860,12800,12800,12800,12800,0
|
||||
20241120,165300,458745860,12800,12800,12800,12800,0
|
||||
20241120,165200,458745860,12800,12800,12800,12800,0
|
||||
20241120,165100,458745860,12800,12800,12800,12800,0
|
||||
20241120,165000,458745860,12800,12800,12800,12800,0
|
||||
20241120,164900,458745860,12800,12800,12800,12800,0
|
||||
20241120,164800,458745860,12800,12800,12800,12800,0
|
||||
20241120,164700,458745860,12800,12800,12800,12800,0
|
||||
20241120,164600,458745860,12800,12800,12800,12800,0
|
||||
20241120,164500,458745860,12800,12800,12800,12800,0
|
||||
20241120,164400,458745860,12800,12800,12800,12800,0
|
||||
20241120,164300,458745860,12800,12800,12800,12800,0
|
||||
20241120,164200,458745860,12800,12800,12800,12800,0
|
||||
20241120,164100,458745860,12800,12800,12800,12800,1089
|
||||
20241120,164000,458745860,12800,12800,12800,12800,0
|
||||
20241120,163900,458745860,12800,12800,12800,12800,0
|
||||
20241120,163800,458745860,12800,12800,12800,12800,0
|
||||
20241120,163700,458745860,12800,12800,12800,12800,0
|
||||
20241120,163600,458745860,12800,12800,12800,12800,0
|
||||
20241120,163500,458745860,12800,12800,12800,12800,0
|
||||
20241120,163400,458745860,12800,12800,12800,12800,0
|
||||
20241120,163300,458745860,12800,12800,12800,12800,0
|
||||
20241120,163200,458745860,12800,12800,12800,12800,0
|
||||
20241120,163100,458745860,12800,12800,12800,12800,0
|
||||
20241120,163000,458745860,12800,12800,12800,12800,0
|
||||
20241120,162900,458745860,12800,12800,12800,12800,0
|
||||
20241120,162800,458745860,12800,12800,12800,12800,0
|
||||
20241120,162700,458745860,12800,12800,12800,12800,0
|
||||
20241120,162600,458745860,12800,12800,12800,12800,0
|
||||
20241120,162500,458745860,12800,12800,12800,12800,0
|
||||
20241120,162400,458745860,12800,12800,12800,12800,0
|
||||
20241120,162300,458745860,12800,12800,12800,12800,0
|
||||
20241120,162200,458745860,12800,12800,12800,12800,0
|
||||
20241120,162100,458745860,12800,12800,12800,12800,0
|
||||
20241120,162000,458745860,12800,12800,12800,12800,0
|
||||
20241120,161900,458745860,12800,12800,12800,12800,0
|
||||
20241120,161800,458745860,12800,12800,12800,12800,0
|
||||
20241120,161700,458745860,12800,12800,12800,12800,0
|
||||
20241120,161600,458745860,12800,12800,12800,12800,0
|
||||
20241120,161500,458745860,12800,12800,12800,12800,0
|
||||
20241120,161400,458745860,12800,12800,12800,12800,0
|
||||
20241120,161300,458745860,12800,12800,12800,12800,0
|
||||
20241120,161200,458745860,12800,12800,12800,12800,0
|
||||
20241120,161100,458745860,12800,12800,12800,12800,1089
|
||||
20241120,161000,458745860,12800,12800,12800,12800,0
|
||||
20241120,160900,458745860,12800,12800,12800,12800,0
|
||||
20241120,160800,458745860,12800,12800,12800,12800,0
|
||||
20241120,160700,458745860,12800,12800,12800,12800,0
|
||||
20241120,160600,458745860,12800,12800,12800,12800,0
|
||||
20241120,160500,458745860,12800,12800,12800,12800,0
|
||||
20241120,160400,458745860,12800,12800,12800,12800,0
|
||||
20241120,160300,458745860,12800,12800,12800,12800,0
|
||||
20241120,160200,458745860,12800,12800,12800,12800,0
|
||||
20241120,160100,458745860,12800,12800,12800,12800,0
|
||||
20241120,160000,458745860,12800,12800,12800,12800,0
|
||||
20241120,155900,458745860,12800,12800,12800,12800,0
|
||||
20241120,155800,458745860,12800,12800,12800,12800,0
|
||||
20241120,155700,458745860,12800,12800,12800,12800,0
|
||||
20241120,155600,458745860,12800,12800,12800,12800,0
|
||||
20241120,155500,458745860,12800,12800,12800,12800,0
|
||||
20241120,155400,458745860,12800,12800,12800,12800,0
|
||||
20241120,155300,458745860,12800,12800,12800,12800,0
|
||||
20241120,155200,458745860,12800,12800,12800,12800,0
|
||||
20241120,155100,458745860,12800,12800,12800,12800,0
|
||||
20241120,155000,458745860,12800,12800,12800,12800,0
|
||||
20241120,154900,458745860,12800,12800,12800,12800,0
|
||||
20241120,154800,458745860,12800,12800,12800,12800,0
|
||||
20241120,154700,458745860,12800,12800,12800,12800,0
|
||||
20241120,154600,458745860,12800,12800,12800,12800,0
|
||||
20241120,154500,458745860,12800,12800,12800,12800,0
|
||||
20241120,154400,458745860,12800,12800,12800,12800,0
|
||||
20241120,154300,458745860,12800,12800,12800,12800,0
|
||||
20241120,154200,458745860,12800,12800,12800,12800,0
|
||||
20241120,154100,458745860,12800,12800,12800,12800,1089
|
||||
20241120,154000,458745860,12800,12800,12800,12800,0
|
||||
20241120,153900,458745860,12800,12800,12800,12800,0
|
||||
20241120,153800,458745860,12800,12800,12800,12800,0
|
||||
20241120,153700,458745860,12800,12800,12800,12800,0
|
||||
20241120,153600,458745860,12800,12800,12800,12800,0
|
||||
20241120,153500,458745860,12800,12800,12800,12800,0
|
||||
20241120,153400,458745860,12800,12800,12800,12800,0
|
||||
20241120,153300,458745860,12800,12800,12800,12800,0
|
||||
20241120,153200,458745860,12800,12800,12800,12800,0
|
||||
20241120,153100,458745860,12800,12800,12800,12800,0
|
||||
20241120,153000,458745860,12800,12800,12800,12800,1089
|
||||
20241120,152900,444806660,12800,12800,12800,12800,0
|
||||
20241120,152800,444806660,12800,12800,12800,12800,0
|
||||
20241120,152700,444806660,12800,12800,12800,12800,0
|
||||
20241120,152600,444806660,12800,12800,12800,12800,0
|
||||
20241120,152500,444806660,12800,12800,12800,12800,0
|
||||
20241120,152400,444806660,12800,12800,12800,12800,0
|
||||
20241120,152300,444806660,12800,12800,12800,12800,0
|
||||
20241120,152200,444806660,12800,12800,12800,12800,0
|
||||
20241120,152100,444806660,12800,12800,12800,12800,0
|
||||
20241120,152000,444806660,12800,12800,12800,12800,0
|
||||
20241120,151900,444806660,12800,12790,12800,12790,500
|
||||
20241120,151800,438408170,12790,12740,12800,12740,958
|
||||
20241120,151700,426169070,12740,12730,12740,12690,165
|
||||
20241120,151600,424070270,12730,12690,12730,12690,61
|
||||
20241120,151500,423294190,12720,12720,12720,12720,0
|
||||
20241120,151400,423294190,12720,12720,12720,12720,0
|
||||
20241120,151300,423294190,12720,12720,12730,12720,14
|
||||
20241120,151200,423116090,12730,12730,12730,12730,0
|
||||
20241120,151100,423116090,12730,12730,12730,12730,0
|
||||
20241120,151000,423116090,12730,12680,12730,12680,24
|
||||
20241120,150900,422811670,12730,12730,12730,12730,0
|
||||
20241120,150800,422811670,12730,12730,12730,12730,2
|
||||
20241120,150700,422786210,12680,12700,12700,12680,3
|
||||
20241120,150600,422748130,12700,12700,12700,12700,32
|
||||
20241120,150500,422341730,12730,12700,12730,12700,3
|
||||
20241120,150400,422303570,12760,12760,12760,12760,0
|
||||
20241120,150300,422303570,12760,12760,12760,12760,0
|
||||
20241120,150200,422303570,12760,12760,12760,12760,0
|
||||
20241120,150100,422303570,12760,12760,12760,12760,0
|
||||
20241120,150000,422303570,12760,12760,12760,12760,0
|
||||
20241120,145900,422303570,12760,12760,12760,12760,0
|
||||
20241120,145800,422303570,12760,12760,12760,12760,0
|
||||
20241120,145700,422303570,12760,12760,12760,12760,0
|
||||
20241120,145600,422303570,12760,12750,12760,12750,5
|
||||
20241120,145500,422239810,12710,12710,12710,12700,101
|
||||
20241120,145400,420956110,12740,12740,12740,12740,4
|
||||
20241120,145300,420905150,12740,12740,12740,12740,3
|
||||
20241120,145200,420866930,12770,12770,12770,12770,0
|
||||
20241120,145100,420866930,12770,12770,12770,12770,0
|
||||
20241120,145000,420866930,12770,12770,12770,12770,0
|
||||
20241120,144900,420866930,12770,12750,12770,12750,400
|
||||
20241120,144800,415764410,12750,12750,12750,12750,0
|
||||
20241120,144700,415764410,12750,12750,12750,12750,0
|
||||
20241120,144600,415764410,12750,12750,12750,12750,0
|
||||
20241120,144500,415764410,12750,12750,12750,12750,0
|
||||
20241120,144400,415764410,12750,12710,12750,12710,7
|
||||
20241120,144300,415675360,12750,12750,12750,12750,0
|
||||
20241120,144200,415675360,12750,12710,12750,12710,302
|
||||
20241120,144100,411836860,12750,12750,12750,12750,0
|
||||
20241120,144000,411836860,12750,12750,12750,12710,19
|
||||
20241120,143900,411594650,12750,12750,12750,12750,0
|
||||
20241120,143800,411594650,12750,12740,12750,12740,6
|
||||
20241120,143700,411518190,12750,12750,12750,12750,0
|
||||
20241120,143600,411518190,12750,12750,12750,12750,0
|
||||
20241120,143500,411518190,12750,12750,12750,12750,0
|
||||
20241120,143400,411518190,12750,12750,12750,12750,0
|
||||
20241120,143300,411518190,12750,12750,12750,12750,0
|
||||
20241120,143200,411518190,12750,12750,12750,12750,0
|
||||
20241120,143100,411518190,12750,12750,12750,12750,0
|
||||
20241120,143000,411518190,12750,12720,12750,12710,172
|
||||
20241120,142900,409331150,12750,12750,12750,12750,0
|
||||
20241120,142800,409331150,12750,12720,12750,12720,293
|
||||
20241120,142700,405604130,12750,12750,12750,12750,4
|
||||
20241120,142600,405553130,12760,12760,12760,12760,0
|
||||
20241120,142500,405553130,12760,12760,12760,12760,0
|
||||
20241120,142400,405553130,12760,12760,12760,12760,8
|
||||
20241120,142300,405451050,12770,12770,12770,12770,0
|
||||
20241120,142200,405451050,12770,12760,12770,12760,7
|
||||
20241120,142100,405361670,12770,12770,12770,12770,0
|
||||
20241120,142000,405361670,12770,12770,12770,12770,2
|
||||
20241120,141900,405336130,12770,12770,12770,12770,0
|
||||
20241120,141800,405336130,12770,12770,12770,12770,1
|
||||
20241120,141700,405323360,12780,12780,12780,12780,0
|
||||
20241120,141600,405323360,12780,12760,12780,12710,726
|
||||
20241120,141500,396069660,12780,12780,12780,12780,0
|
||||
20241120,141400,396069660,12780,12780,12780,12780,0
|
||||
20241120,141300,396069660,12780,12750,12780,12750,65
|
||||
20241120,141200,395240240,12760,12760,12760,12760,17
|
||||
20241120,141100,395023320,12760,12760,12760,12760,0
|
||||
20241120,141000,395023320,12760,12760,12760,12760,0
|
||||
20241120,140900,395023320,12760,12760,12760,12760,0
|
||||
20241120,140800,395023320,12760,12760,12760,12760,0
|
||||
20241120,140700,395023320,12760,12760,12760,12760,0
|
||||
20241120,140600,395023320,12760,12760,12760,12760,2
|
||||
20241120,140500,394997800,12750,12750,12760,12750,519
|
||||
20241120,140400,388380360,12750,12750,12750,12750,110
|
||||
20241120,140300,386977860,12760,12760,12760,12760,53
|
||||
20241120,140200,386301580,12780,12750,12780,12750,4
|
||||
20241120,140100,386250520,12780,12780,12780,12780,2
|
||||
20241120,140000,386224960,12750,12770,12780,12750,102
|
||||
20241120,135900,384921980,12770,12750,12770,12750,7
|
||||
20241120,135800,384832690,12790,12740,12790,12740,1371
|
||||
20241120,135700,367346540,12740,12710,12740,12710,58
|
||||
20241120,135600,366608410,12740,12740,12740,12740,60
|
||||
20241120,135500,365844010,12740,12740,12740,12740,0
|
||||
20241120,135400,365844010,12740,12710,12740,12710,101
|
||||
20241120,135300,364558260,12710,12730,12730,12710,6
|
||||
20241120,135200,364481970,12730,12730,12730,12730,0
|
||||
20241120,135100,364481970,12730,12730,12730,12730,0
|
||||
20241120,135000,364481970,12730,12730,12730,12730,0
|
||||
20241120,134900,364481970,12730,12730,12730,12730,0
|
||||
20241120,134800,364481970,12730,12730,12740,12730,90
|
||||
20241120,134700,363335970,12740,12730,12740,12730,15
|
||||
20241120,134600,363144880,12740,12730,12740,12730,30
|
||||
20241120,134500,362762910,12730,12730,12730,12730,60
|
||||
20241120,134400,361999110,12710,12710,12710,12710,0
|
||||
20241120,134300,361999110,12710,12720,12720,12710,5
|
||||
20241120,134200,361935550,12720,12720,12720,12720,99
|
||||
20241120,134100,360676270,12680,12680,12680,12680,0
|
||||
20241120,134000,360676270,12680,12680,12680,12680,0
|
||||
20241120,133900,360676270,12680,12720,12720,12680,68
|
||||
20241120,133800,359811930,12710,12710,12710,12710,30
|
||||
20241120,133700,359430630,12730,12730,12730,12730,0
|
||||
20241120,133600,359430630,12730,12710,12730,12710,90
|
||||
20241120,133500,358286030,12670,12670,12670,12670,0
|
||||
20241120,133400,358286030,12670,12680,12680,12670,20
|
||||
20241120,133300,358032510,12710,12710,12710,12710,90
|
||||
20241120,133200,356888610,12690,12690,12690,12690,0
|
||||
20241120,133100,356888610,12690,12690,12690,12690,0
|
||||
20241120,133000,356888610,12690,12720,12720,12690,48
|
||||
20241120,132900,356278420,12720,12710,12720,12710,60
|
||||
20241120,132800,355515520,12700,12720,12720,12700,2
|
||||
20241120,132700,355490100,12720,12720,12730,12720,90
|
||||
20241120,132600,354345200,12730,12730,12730,12730,0
|
||||
20241120,132500,354345200,12730,12730,12730,12730,0
|
||||
20241120,132400,354345200,12730,12730,12730,12730,190
|
||||
20241120,132300,351926500,12730,12730,12730,12730,0
|
||||
20241120,132200,351926500,12730,12730,12730,12730,7
|
||||
20241120,132100,351837390,12730,12730,12730,12730,90
|
||||
20241120,132000,350691690,12700,12700,12700,12700,17
|
||||
20241120,131900,350475790,12740,12740,12740,12740,0
|
||||
20241120,131800,350475790,12740,12720,12740,12720,90
|
||||
20241120,131700,349330240,12730,12730,12730,12730,0
|
||||
20241120,131600,349330240,12730,12730,12730,12730,0
|
||||
20241120,131500,349330240,12730,12680,12730,12680,248
|
||||
20241120,131400,346174460,12670,12670,12670,12670,191
|
||||
20241120,131300,343754490,12700,12700,12700,12700,0
|
||||
20241120,131200,343754490,12700,12700,12700,12700,0
|
||||
20241120,131100,343754490,12700,12700,12700,12700,49
|
||||
20241120,131000,343132190,12720,12700,12720,12680,128
|
||||
20241120,130900,341506870,12700,12700,12700,12700,0
|
||||
20241120,130800,341506870,12700,12700,12700,12700,0
|
||||
20241120,130700,341506870,12700,12700,12700,12700,1
|
||||
20241120,130600,341494170,12750,12750,12750,12750,0
|
||||
20241120,130500,341494170,12750,12740,12750,12740,90
|
||||
20241120,130400,340346700,12750,12750,12750,12750,0
|
||||
20241120,130300,340346700,12750,12750,12750,12750,0
|
||||
20241120,130200,340346700,12750,12750,12750,12750,0
|
||||
20241120,130100,340346700,12750,12750,12750,12750,0
|
||||
20241120,130000,340346700,12750,12750,12750,12750,30
|
||||
20241120,125900,339964200,12750,12700,12750,12700,76
|
||||
20241120,125800,338995910,12700,12700,12700,12700,2
|
||||
20241120,125700,338970510,12750,12750,12750,12750,0
|
||||
20241120,125600,338970510,12750,12750,12750,12750,0
|
||||
20241120,125500,338970510,12750,12750,12750,12700,64
|
||||
20241120,125400,338154610,12750,12720,12750,12700,882
|
||||
20241120,125300,326947550,12720,12730,12750,12700,137
|
||||
20241120,125200,325205010,12720,12710,12720,12700,69
|
||||
20241120,125100,324328300,12770,12770,12770,12770,0
|
||||
20241120,125000,324328300,12770,12770,12770,12750,390
|
||||
20241120,124900,319354000,12780,12760,12780,12760,1002
|
||||
20241120,124800,306568440,12800,12800,12800,12800,0
|
||||
20241120,124700,306568440,12800,12800,12800,12800,0
|
||||
20241120,124600,306568440,12800,12800,12800,12800,0
|
||||
20241120,124500,306568440,12800,12800,12800,12800,0
|
||||
20241120,124400,306568440,12800,12780,12800,12780,651
|
||||
20241120,124300,298238740,12790,12770,12790,12480,433
|
||||
20241120,124200,292794140,12780,12780,12790,12780,111
|
||||
20241120,124100,291374550,12710,12710,12710,12710,8
|
||||
20241120,124000,291272870,12800,12700,12800,12700,1522
|
||||
20241120,123900,271905650,12700,12720,12720,12700,213
|
||||
20241120,123800,269199110,12720,12720,12730,12700,24
|
||||
20241120,123700,268893850,12700,12630,12700,12630,59
|
||||
20241120,123600,268144820,12630,12630,12700,12630,62
|
||||
20241120,123500,267358840,12670,12580,12670,12580,1180
|
||||
20241120,123400,252446660,12590,12590,12590,12590,0
|
||||
20241120,123300,252446660,12590,12590,12590,12590,2
|
||||
20241120,123200,252421480,12580,12580,12580,12580,9
|
||||
20241120,123100,252308260,12590,12580,12590,12580,45
|
||||
20241120,123000,251742120,12580,12570,12580,12570,90
|
||||
20241120,122900,250610060,12580,12580,12580,12580,0
|
||||
20241120,122800,250610060,12580,12580,12580,12580,0
|
||||
20241120,122700,250610060,12580,12580,12580,12580,0
|
||||
20241120,122600,250610060,12580,12570,12580,12570,117
|
||||
20241120,122500,249139090,12570,12570,12570,12570,7
|
||||
20241120,122400,249051100,12570,12570,12570,12570,0
|
||||
20241120,122300,249051100,12570,12520,12570,12520,9
|
||||
20241120,122200,248938170,12570,12570,12570,12570,2
|
||||
20241120,122100,248913030,12530,12570,12570,12530,42
|
||||
20241120,122000,248385570,12580,12570,12580,12570,60
|
||||
20241120,121900,247630780,12580,12580,12580,12580,0
|
||||
20241120,121800,247630780,12580,12570,12580,12570,30
|
||||
20241120,121700,247253390,12580,12580,12580,12580,50
|
||||
20241120,121600,246624390,12580,12570,12580,12570,50
|
||||
20241120,121500,245995400,12580,12540,12580,12540,90
|
||||
20241120,121400,244864240,12520,12520,12520,12520,11
|
||||
20241120,121300,244726520,12520,12520,12520,12520,0
|
||||
20241120,121200,244726520,12520,12520,12520,12520,1
|
||||
20241120,121100,244714000,12580,12580,12580,12580,2
|
||||
20241120,121000,244688840,12570,12530,12580,12530,481
|
||||
20241120,120900,238656750,12520,12510,12520,12500,604
|
||||
20241120,120800,231100090,12510,12510,12510,12510,0
|
||||
20241120,120700,231100090,12510,12510,12510,12510,0
|
||||
20241120,120600,231100090,12510,12500,12510,12500,120
|
||||
20241120,120500,229599060,12500,12460,12510,12460,1113
|
||||
20241120,120400,215697710,12460,12420,12460,12420,702
|
||||
20241120,120300,206960470,12420,12420,12420,12420,0
|
||||
20241120,120200,206960470,12420,12390,12420,12390,210
|
||||
20241120,120100,204354440,12390,12380,12390,12380,30
|
||||
20241120,120000,203982890,12380,12380,12380,12380,0
|
||||
20241120,115900,203982890,12380,12380,12380,12380,8
|
||||
20241120,115800,203883850,12380,12380,12380,12380,304
|
||||
20241120,115700,200120330,12390,12390,12390,12390,10
|
||||
20241120,115600,199996430,12390,12380,12390,12380,81
|
||||
20241120,115500,198992850,12380,12380,12390,12380,79
|
||||
20241120,115400,198014740,12380,12380,12380,12380,0
|
||||
20241120,115300,198014740,12380,12380,12380,12380,2
|
||||
20241120,115200,197989980,12370,12370,12370,12370,15
|
||||
20241120,115100,197804430,12370,12360,12370,12360,31
|
||||
20241120,115000,197421150,12360,12360,12360,12360,43
|
||||
20241120,114900,196889670,12350,12350,12350,12350,13
|
||||
20241120,114800,196729120,12350,12350,12350,12350,22
|
||||
20241120,114700,196457420,12350,12350,12360,12350,231
|
||||
20241120,114600,193604280,12360,12360,12360,12350,349
|
||||
20241120,114500,189293840,12370,12370,12370,12370,0
|
||||
20241120,114400,189293840,12370,12370,12370,12370,0
|
||||
20241120,114300,189293840,12370,12360,12370,12360,224
|
||||
20241120,114200,186525160,12360,12360,12360,12350,290
|
||||
20241120,114100,182943160,12370,12370,12370,12370,19
|
||||
20241120,114000,182708130,12370,12360,12370,12360,16
|
||||
20241120,113900,182510220,12350,12350,12350,12350,0
|
||||
20241120,113800,182510220,12350,12360,12370,12350,228
|
||||
20241120,113700,179692200,12360,12360,12370,12360,54
|
||||
20241120,113600,179024570,12350,12350,12350,12350,0
|
||||
20241120,113500,179024570,12350,12350,12350,12350,1
|
||||
20241120,113400,179012220,12350,12350,12360,12350,20
|
||||
20241120,113300,178765130,12350,12350,12350,12350,0
|
||||
20241120,113200,178765130,12350,12350,12350,12350,0
|
||||
20241120,113100,178765130,12350,12350,12350,12350,2
|
||||
20241120,113000,178740430,12370,12370,12370,12370,0
|
||||
20241120,112900,178740430,12370,12370,12370,12370,0
|
||||
20241120,112800,178740430,12370,12370,12370,12370,0
|
||||
20241120,112700,178740430,12370,12370,12370,12370,0
|
||||
20241120,112600,178740430,12370,12350,12370,12350,27
|
||||
20241120,112500,178406850,12340,12340,12340,12340,1
|
||||
20241120,112400,178394510,12340,12300,12340,12300,12
|
||||
20241120,112300,178246870,12330,12330,12330,12330,0
|
||||
20241120,112200,178246870,12330,12330,12330,12330,0
|
||||
20241120,112100,178246870,12330,12330,12330,12330,0
|
||||
20241120,112000,178246870,12330,12330,12330,12330,1
|
||||
20241120,111900,178234540,12200,12200,12200,12200,0
|
||||
20241120,111800,178234540,12200,12200,12200,12200,0
|
||||
20241120,111700,178234540,12200,12290,12290,12200,2264
|
||||
20241120,111600,150559580,12340,12340,12340,12340,0
|
||||
20241120,111500,150559580,12340,12340,12340,12340,0
|
||||
20241120,111400,150559580,12340,12340,12340,12340,14
|
||||
20241120,111300,150386820,12280,12300,12300,12280,300
|
||||
20241120,111200,146701840,12380,12380,12380,12380,0
|
||||
20241120,111100,146701840,12380,12300,12380,12280,1100
|
||||
20241120,111000,133138800,12380,12380,12380,12380,0
|
||||
20241120,110900,133138800,12380,12380,12380,12380,0
|
||||
20241120,110800,133138800,12380,12380,12380,12380,0
|
||||
20241120,110700,133138800,12380,12380,12380,12380,0
|
||||
20241120,110600,133138800,12380,12380,12380,12380,0
|
||||
20241120,110500,133138800,12380,12380,12380,12380,0
|
||||
20241120,110400,133138800,12380,12380,12380,12380,20
|
||||
20241120,110300,132891200,12380,12380,12380,12380,32
|
||||
20241120,110200,132495040,12280,12320,12320,12280,305
|
||||
20241120,110100,128747220,12320,12380,12380,12320,394
|
||||
20241120,110000,123892040,12320,12320,12320,12320,42
|
||||
20241120,105900,123374600,12320,12320,12320,12320,0
|
||||
20241120,105800,123374600,12320,12320,12320,12320,1
|
||||
20241120,105700,123362280,12320,12330,12330,12320,57
|
||||
20241120,105600,122659860,12380,12380,12380,12380,0
|
||||
20241120,105500,122659860,12380,12380,12380,12380,2
|
||||
20241120,105400,122635100,12370,12380,12380,12370,12
|
||||
20241120,105300,122486640,12300,12300,12300,12300,0
|
||||
20241120,105200,122486640,12300,12300,12300,12300,0
|
||||
20241120,105100,122486640,12300,12300,12300,12300,0
|
||||
20241120,105000,122486640,12300,12300,12300,12300,0
|
||||
20241120,104900,122486640,12300,12300,12300,12300,0
|
||||
20241120,104800,122486640,12300,12300,12300,12300,221
|
||||
20241120,104700,119768340,12300,12300,12300,12300,0
|
||||
20241120,104600,119768340,12300,12300,12300,12300,2
|
||||
20241120,104500,119743740,12300,12310,12310,12300,200
|
||||
20241120,104400,117283730,12370,12370,12370,12370,144
|
||||
20241120,104300,115502450,12380,12370,12380,12370,62
|
||||
20241120,104200,114735460,12370,12370,12370,12370,0
|
||||
20241120,104100,114735460,12370,12370,12370,12370,0
|
||||
20241120,104000,114735460,12370,12370,12370,12370,1
|
||||
20241120,103900,114723090,12370,12370,12370,12370,1
|
||||
20241120,103800,114710720,12380,12380,12380,12380,0
|
||||
20241120,103700,114710720,12380,12380,12380,12380,2
|
||||
20241120,103600,114685960,12300,12340,12340,12300,1100
|
||||
20241120,103500,101141800,12350,12380,12380,12350,300
|
||||
20241120,103400,97434960,12390,12400,12400,12390,84
|
||||
20241120,103300,96393870,12400,12400,12400,12400,0
|
||||
20241120,103200,96393870,12400,12400,12400,12400,0
|
||||
20241120,103100,96393870,12400,12400,12400,12400,20
|
||||
20241120,103000,96145870,12400,12410,12410,12400,17
|
||||
20241120,102900,95935060,12410,12420,12420,12410,15
|
||||
20241120,102800,95748830,12420,12420,12420,12420,0
|
||||
20241120,102700,95748830,12420,12420,12420,12420,0
|
||||
20241120,102600,95748830,12420,12420,12420,12420,0
|
||||
20241120,102500,95748830,12420,12420,12420,12420,10
|
||||
20241120,102400,95624630,12430,12430,12430,12430,25
|
||||
20241120,102300,95313880,12450,12430,12450,12430,174
|
||||
20241120,102200,93151020,12460,12450,12460,12450,30
|
||||
20241120,102100,92777310,12450,12450,12450,12450,0
|
||||
20241120,102000,92777310,12450,12450,12450,12450,0
|
||||
20241120,101900,92777310,12450,12450,12450,12450,0
|
||||
20241120,101800,92777310,12450,12440,12450,12430,7
|
||||
20241120,101700,92690250,12470,12470,12470,12470,0
|
||||
20241120,101600,92690250,12470,12470,12470,12470,0
|
||||
20241120,101500,92690250,12470,12470,12470,12470,0
|
||||
20241120,101400,92690250,12470,12470,12470,12470,0
|
||||
20241120,101300,92690250,12470,12450,12470,12440,7
|
||||
20241120,101200,92603100,12470,12470,12470,12470,0
|
||||
20241120,101100,92603100,12470,12470,12470,12470,0
|
||||
20241120,101000,92603100,12470,12470,12470,12450,8
|
||||
20241120,100900,92503420,12460,12460,12460,12460,1
|
||||
20241120,100800,92490960,12470,12470,12470,12470,16
|
||||
20241120,100700,92291440,12470,12450,12470,12450,19
|
||||
20241120,100600,92054770,12450,12450,12450,12450,0
|
||||
20241120,100500,92054770,12450,12440,12450,12440,10
|
||||
20241120,100400,91930350,12440,12390,12440,12390,13
|
||||
20241120,100300,91769180,12450,12450,12450,12450,0
|
||||
20241120,100200,91769180,12450,12450,12450,12450,0
|
||||
20241120,100100,91769180,12450,12450,12450,12450,0
|
||||
20241120,100000,91769180,12450,12450,12450,12450,1
|
||||
20241120,095900,91756730,12470,12470,12470,12470,0
|
||||
20241120,095800,91756730,12470,12470,12470,12470,0
|
||||
20241120,095700,91756730,12470,12470,12470,12470,0
|
||||
20241120,095600,91756730,12470,12450,12470,12450,100
|
||||
20241120,095500,90510780,12460,12450,12460,12450,50
|
||||
20241120,095400,89888270,12450,12450,12450,12450,1
|
||||
20241120,095300,89875820,12450,12450,12450,12450,0
|
||||
20241120,095200,89875820,12450,12450,12450,12450,0
|
||||
20241120,095100,89875820,12450,12450,12450,12450,0
|
||||
20241120,095000,89875820,12450,12450,12450,12450,0
|
||||
20241120,094900,89875820,12450,12450,12450,12450,0
|
||||
20241120,094800,89875820,12450,12450,12450,12450,50
|
||||
20241120,094700,89253320,12460,12460,12460,12460,0
|
||||
20241120,094600,89253320,12460,12460,12460,12460,0
|
||||
20241120,094500,89253320,12460,12460,12460,12460,0
|
||||
20241120,094400,89253320,12460,12450,12460,12450,11
|
||||
20241120,094300,89116360,12460,12460,12460,12460,0
|
||||
20241120,094200,89116360,12460,12460,12460,12460,0
|
||||
20241120,094100,89116360,12460,12460,12460,12460,0
|
||||
20241120,094000,89116360,12460,12460,12460,12460,0
|
||||
20241120,093900,89116360,12460,12390,12460,12390,58
|
||||
20241120,093800,88394550,12390,12390,12390,12390,0
|
||||
20241120,093700,88394550,12390,12390,12390,12390,0
|
||||
20241120,093600,88394550,12390,12390,12390,12390,0
|
||||
20241120,093500,88394550,12390,12390,12390,12390,0
|
||||
20241120,093400,88394550,12390,12340,12390,12300,1023
|
||||
20241120,093300,75792260,12440,12420,12440,12420,19
|
||||
20241120,093200,75556150,12300,12360,12360,12300,800
|
||||
20241120,093100,65707260,12440,12440,12440,12440,0
|
||||
20241120,093000,65707260,12440,12440,12440,12440,0
|
||||
20241120,092900,65707260,12440,12350,12440,12320,28
|
||||
20241120,092800,65360820,12350,12380,12380,12330,687
|
||||
20241120,092700,56874190,12380,12380,12380,12380,1
|
||||
20241120,092600,56861810,12370,12420,12420,12370,1000
|
||||
20241120,092500,44467930,12430,12430,12430,12430,0
|
||||
20241120,092400,44467930,12430,12430,12430,12430,5
|
||||
20241120,092300,44405780,12430,12440,12440,12430,2468
|
||||
20241120,092200,13728360,12430,12430,12430,12430,0
|
||||
20241120,092100,13728360,12430,12430,12430,12430,0
|
||||
20241120,092000,13728360,12430,12430,12430,12430,0
|
||||
20241120,091900,13728360,12430,12470,12470,12430,542
|
||||
20241120,091800,6979260,12490,12490,12490,12490,20
|
||||
20241120,091700,6729460,12490,12490,12490,12490,200
|
||||
20241120,091600,4231460,12480,12480,12480,12480,0
|
||||
20241120,091500,4231460,12480,12480,12480,12480,0
|
||||
20241120,091400,4231460,12480,12480,12480,12480,307
|
||||
20241120,091300,400100,12520,12520,12520,12520,0
|
||||
20241120,091200,400100,12520,12520,12520,12520,0
|
||||
20241120,091100,400100,12520,12520,12520,12520,2
|
||||
20241120,091000,375060,12480,12480,12480,12480,0
|
||||
20241120,090900,375060,12480,12480,12480,12480,0
|
||||
20241120,090800,375060,12480,12480,12480,12480,2
|
||||
20241120,090700,350100,12530,12530,12530,12530,0
|
||||
20241120,090600,350100,12530,12530,12530,12530,0
|
||||
20241120,090500,350100,12530,12530,12530,12530,0
|
||||
20241120,090400,350100,12530,12530,12530,12530,1
|
||||
20241120,090300,337570,12460,12460,12460,12460,0
|
||||
20241120,090200,337570,12460,12520,12530,12460,13
|
||||
20241120,090100,174900,12460,12490,12490,12460,8
|
||||
20241120,090000,75010,12500,12510,12510,12500,6
|
||||
|
Reference in New Issue
Block a user