Update 2024-11-20 2713 candle_min
This commit is contained in:
647
069080/min/candle-20241120.csv
Normal file
647
069080/min/candle-20241120.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,194500,885625700,15000,15000,15000,15000,2045
|
||||
20241120,194400,885625700,15000,15000,15000,15000,0
|
||||
20241120,194300,885625700,15000,15000,15000,15000,0
|
||||
20241120,194200,885625700,15000,15000,15000,15000,0
|
||||
20241120,194100,885625700,15000,15000,15000,15000,0
|
||||
20241120,194000,885625700,15000,15000,15000,15000,0
|
||||
20241120,193900,885625700,15000,15000,15000,15000,0
|
||||
20241120,193800,885625700,15000,15000,15000,15000,0
|
||||
20241120,193700,885625700,15000,15000,15000,15000,0
|
||||
20241120,193600,885625700,15000,15000,15000,15000,0
|
||||
20241120,193500,885625700,15000,15000,15000,15000,0
|
||||
20241120,193400,885625700,15000,15000,15000,15000,0
|
||||
20241120,193300,885625700,15000,15000,15000,15000,0
|
||||
20241120,193200,885625700,15000,15000,15000,15000,0
|
||||
20241120,193100,885625700,15000,15000,15000,15000,0
|
||||
20241120,193000,885625700,15000,15000,15000,15000,0
|
||||
20241120,192900,885625700,15000,15000,15000,15000,0
|
||||
20241120,192800,885625700,15000,15000,15000,15000,0
|
||||
20241120,192700,885625700,15000,15000,15000,15000,0
|
||||
20241120,192600,885625700,15000,15000,15000,15000,0
|
||||
20241120,192500,885625700,15000,15000,15000,15000,0
|
||||
20241120,192400,885625700,15000,15000,15000,15000,0
|
||||
20241120,192300,885625700,15000,15000,15000,15000,0
|
||||
20241120,192200,885625700,15000,15000,15000,15000,0
|
||||
20241120,192100,885625700,15000,15000,15000,15000,0
|
||||
20241120,192000,885625700,15000,15000,15000,15000,0
|
||||
20241120,191900,885625700,15000,15000,15000,15000,0
|
||||
20241120,191800,885625700,15000,15000,15000,15000,0
|
||||
20241120,191700,885625700,15000,15000,15000,15000,0
|
||||
20241120,191600,885625700,15000,15000,15000,15000,0
|
||||
20241120,191500,885625700,15000,15000,15000,15000,2045
|
||||
20241120,191400,885625700,15000,15000,15000,15000,0
|
||||
20241120,191300,885625700,15000,15000,15000,15000,0
|
||||
20241120,191200,885625700,15000,15000,15000,15000,0
|
||||
20241120,191100,885625700,15000,15000,15000,15000,0
|
||||
20241120,191000,885625700,15000,15000,15000,15000,0
|
||||
20241120,190900,885625700,15000,15000,15000,15000,0
|
||||
20241120,190800,885625700,15000,15000,15000,15000,0
|
||||
20241120,190700,885625700,15000,15000,15000,15000,0
|
||||
20241120,190600,885625700,15000,15000,15000,15000,0
|
||||
20241120,190500,885625700,15000,15000,15000,15000,0
|
||||
20241120,190400,885625700,15000,15000,15000,15000,0
|
||||
20241120,190300,885625700,15000,15000,15000,15000,0
|
||||
20241120,190200,885625700,15000,15000,15000,15000,0
|
||||
20241120,190100,885625700,15000,15000,15000,15000,0
|
||||
20241120,190000,885625700,15000,15000,15000,15000,0
|
||||
20241120,185900,885625700,15000,15000,15000,15000,0
|
||||
20241120,185800,885625700,15000,15000,15000,15000,0
|
||||
20241120,185700,885625700,15000,15000,15000,15000,0
|
||||
20241120,185600,885625700,15000,15000,15000,15000,0
|
||||
20241120,185500,885625700,15000,15000,15000,15000,0
|
||||
20241120,185400,885625700,15000,15000,15000,15000,0
|
||||
20241120,185300,885625700,15000,15000,15000,15000,0
|
||||
20241120,185200,885625700,15000,15000,15000,15000,0
|
||||
20241120,185100,885625700,15000,15000,15000,15000,0
|
||||
20241120,185000,885625700,15000,15000,15000,15000,0
|
||||
20241120,184900,885625700,15000,15000,15000,15000,0
|
||||
20241120,184800,885625700,15000,15000,15000,15000,0
|
||||
20241120,184700,885625700,15000,15000,15000,15000,0
|
||||
20241120,184600,885625700,15000,15000,15000,15000,0
|
||||
20241120,184500,885625700,15000,15000,15000,15000,2045
|
||||
20241120,184400,885625700,15000,15000,15000,15000,0
|
||||
20241120,184300,885625700,15000,15000,15000,15000,0
|
||||
20241120,184200,885625700,15000,15000,15000,15000,0
|
||||
20241120,184100,885625700,15000,15000,15000,15000,0
|
||||
20241120,184000,885625700,15000,15000,15000,15000,0
|
||||
20241120,183900,885625700,15000,15000,15000,15000,0
|
||||
20241120,183800,885625700,15000,15000,15000,15000,0
|
||||
20241120,183700,885625700,15000,15000,15000,15000,0
|
||||
20241120,183600,885625700,15000,15000,15000,15000,0
|
||||
20241120,183500,885625700,15000,15000,15000,15000,0
|
||||
20241120,183400,885625700,15000,15000,15000,15000,0
|
||||
20241120,183300,885625700,15000,15000,15000,15000,0
|
||||
20241120,183200,885625700,15000,15000,15000,15000,0
|
||||
20241120,183100,885625700,15000,15000,15000,15000,0
|
||||
20241120,183000,885625700,15000,15000,15000,15000,0
|
||||
20241120,182900,885625700,15000,15000,15000,15000,0
|
||||
20241120,182800,885625700,15000,15000,15000,15000,0
|
||||
20241120,182700,885625700,15000,15000,15000,15000,0
|
||||
20241120,182600,885625700,15000,15000,15000,15000,0
|
||||
20241120,182500,885625700,15000,15000,15000,15000,0
|
||||
20241120,182400,885625700,15000,15000,15000,15000,0
|
||||
20241120,182300,885625700,15000,15000,15000,15000,0
|
||||
20241120,182200,885625700,15000,15000,15000,15000,0
|
||||
20241120,182100,885625700,15000,15000,15000,15000,0
|
||||
20241120,182000,885625700,15000,15000,15000,15000,0
|
||||
20241120,181900,885625700,15000,15000,15000,15000,0
|
||||
20241120,181800,885625700,15000,15000,15000,15000,0
|
||||
20241120,181700,885625700,15000,15000,15000,15000,0
|
||||
20241120,181600,885625700,15000,15000,15000,15000,0
|
||||
20241120,181500,885625700,15000,15000,15000,15000,2045
|
||||
20241120,181400,885625700,15000,15000,15000,15000,0
|
||||
20241120,181300,885625700,15000,15000,15000,15000,0
|
||||
20241120,181200,885625700,15000,15000,15000,15000,0
|
||||
20241120,181100,885625700,15000,15000,15000,15000,0
|
||||
20241120,181000,885625700,15000,15000,15000,15000,0
|
||||
20241120,180900,885625700,15000,15000,15000,15000,0
|
||||
20241120,180800,885625700,15000,15000,15000,15000,0
|
||||
20241120,180700,885625700,15000,15000,15000,15000,0
|
||||
20241120,180600,885625700,15000,15000,15000,15000,0
|
||||
20241120,180500,885625700,15000,15000,15000,15000,0
|
||||
20241120,180400,885625700,15000,15000,15000,15000,0
|
||||
20241120,180300,885625700,15000,15000,15000,15000,0
|
||||
20241120,180200,885625700,15000,15000,15000,15000,0
|
||||
20241120,180100,885625700,15000,15000,15000,15000,0
|
||||
20241120,180000,885625700,15000,15000,15000,15000,0
|
||||
20241120,175900,885625700,15000,15000,15000,15000,0
|
||||
20241120,175800,885625700,15000,15000,15000,15000,0
|
||||
20241120,175700,885625700,15000,15000,15000,15000,0
|
||||
20241120,175600,885625700,15000,15000,15000,15000,0
|
||||
20241120,175500,885625700,15000,15000,15000,15000,0
|
||||
20241120,175400,885625700,15000,15000,15000,15000,0
|
||||
20241120,175300,885625700,15000,15000,15000,15000,0
|
||||
20241120,175200,885625700,15000,15000,15000,15000,0
|
||||
20241120,175100,885625700,15000,15000,15000,15000,0
|
||||
20241120,175000,885625700,15000,15000,15000,15000,0
|
||||
20241120,174900,885625700,15000,15000,15000,15000,0
|
||||
20241120,174800,885625700,15000,15000,15000,15000,0
|
||||
20241120,174700,885625700,15000,15000,15000,15000,0
|
||||
20241120,174600,885625700,15000,15000,15000,15000,0
|
||||
20241120,174500,885625700,15000,15000,15000,15000,2045
|
||||
20241120,174400,885625700,15000,15000,15000,15000,0
|
||||
20241120,174300,885625700,15000,15000,15000,15000,0
|
||||
20241120,174200,885625700,15000,15000,15000,15000,0
|
||||
20241120,174100,885625700,15000,15000,15000,15000,0
|
||||
20241120,174000,885625700,15000,15000,15000,15000,0
|
||||
20241120,173900,885625700,15000,15000,15000,15000,0
|
||||
20241120,173800,885625700,15000,15000,15000,15000,0
|
||||
20241120,173700,885625700,15000,15000,15000,15000,0
|
||||
20241120,173600,885625700,15000,15000,15000,15000,0
|
||||
20241120,173500,885625700,15000,15000,15000,15000,0
|
||||
20241120,173400,885625700,15000,15000,15000,15000,0
|
||||
20241120,173300,885625700,15000,15000,15000,15000,0
|
||||
20241120,173200,885625700,15000,15000,15000,15000,0
|
||||
20241120,173100,885625700,15000,15000,15000,15000,0
|
||||
20241120,173000,885625700,15000,15000,15000,15000,0
|
||||
20241120,172900,885625700,15000,15000,15000,15000,0
|
||||
20241120,172800,885625700,15000,15000,15000,15000,0
|
||||
20241120,172700,885625700,15000,15000,15000,15000,0
|
||||
20241120,172600,885625700,15000,15000,15000,15000,0
|
||||
20241120,172500,885625700,15000,15000,15000,15000,0
|
||||
20241120,172400,885625700,15000,15000,15000,15000,0
|
||||
20241120,172300,885625700,15000,15000,15000,15000,0
|
||||
20241120,172200,885625700,15000,15000,15000,15000,0
|
||||
20241120,172100,885625700,15000,15000,15000,15000,0
|
||||
20241120,172000,885625700,15000,15000,15000,15000,0
|
||||
20241120,171900,885625700,15000,15000,15000,15000,0
|
||||
20241120,171800,885625700,15000,15000,15000,15000,0
|
||||
20241120,171700,885625700,15000,15000,15000,15000,0
|
||||
20241120,171600,885625700,15000,15000,15000,15000,0
|
||||
20241120,171500,885625700,15000,15000,15000,15000,2045
|
||||
20241120,171400,885625700,15000,15000,15000,15000,0
|
||||
20241120,171300,885625700,15000,15000,15000,15000,0
|
||||
20241120,171200,885625700,15000,15000,15000,15000,0
|
||||
20241120,171100,885625700,15000,15000,15000,15000,0
|
||||
20241120,171000,885625700,15000,15000,15000,15000,0
|
||||
20241120,170900,885625700,15000,15000,15000,15000,0
|
||||
20241120,170800,885625700,15000,15000,15000,15000,0
|
||||
20241120,170700,885625700,15000,15000,15000,15000,0
|
||||
20241120,170600,885625700,15000,15000,15000,15000,0
|
||||
20241120,170500,885625700,15000,15000,15000,15000,0
|
||||
20241120,170400,885625700,15000,15000,15000,15000,0
|
||||
20241120,170300,885625700,15000,15000,15000,15000,0
|
||||
20241120,170200,885625700,15000,15000,15000,15000,0
|
||||
20241120,170100,885625700,15000,15000,15000,15000,0
|
||||
20241120,170000,885625700,15000,15000,15000,15000,0
|
||||
20241120,165900,885625700,15000,15000,15000,15000,0
|
||||
20241120,165800,885625700,15000,15000,15000,15000,0
|
||||
20241120,165700,885625700,15000,15000,15000,15000,0
|
||||
20241120,165600,885625700,15000,15000,15000,15000,0
|
||||
20241120,165500,885625700,15000,15000,15000,15000,0
|
||||
20241120,165400,885625700,15000,15000,15000,15000,0
|
||||
20241120,165300,885625700,15000,15000,15000,15000,0
|
||||
20241120,165200,885625700,15000,15000,15000,15000,0
|
||||
20241120,165100,885625700,15000,15000,15000,15000,0
|
||||
20241120,165000,885625700,15000,15000,15000,15000,0
|
||||
20241120,164900,885625700,15000,15000,15000,15000,0
|
||||
20241120,164800,885625700,15000,15000,15000,15000,0
|
||||
20241120,164700,885625700,15000,15000,15000,15000,0
|
||||
20241120,164600,885625700,15000,15000,15000,15000,0
|
||||
20241120,164500,885625700,15000,15000,15000,15000,2045
|
||||
20241120,164400,885625700,15000,15000,15000,15000,0
|
||||
20241120,164300,885625700,15000,15000,15000,15000,0
|
||||
20241120,164200,885625700,15000,15000,15000,15000,0
|
||||
20241120,164100,885625700,15000,15000,15000,15000,0
|
||||
20241120,164000,885625700,15000,15000,15000,15000,0
|
||||
20241120,163900,885625700,15000,15000,15000,15000,0
|
||||
20241120,163800,885625700,15000,15000,15000,15000,0
|
||||
20241120,163700,885625700,15000,15000,15000,15000,0
|
||||
20241120,163600,885625700,15000,15000,15000,15000,0
|
||||
20241120,163500,885625700,15000,15000,15000,15000,0
|
||||
20241120,163400,885625700,15000,15000,15000,15000,0
|
||||
20241120,163300,885625700,15000,15000,15000,15000,0
|
||||
20241120,163200,885625700,15000,15000,15000,15000,0
|
||||
20241120,163100,885625700,15000,15000,15000,15000,0
|
||||
20241120,163000,885625700,15000,15000,15000,15000,0
|
||||
20241120,162900,885625700,15000,15000,15000,15000,0
|
||||
20241120,162800,885625700,15000,15000,15000,15000,0
|
||||
20241120,162700,885625700,15000,15000,15000,15000,0
|
||||
20241120,162600,885625700,15000,15000,15000,15000,0
|
||||
20241120,162500,885625700,15000,15000,15000,15000,0
|
||||
20241120,162400,885625700,15000,15000,15000,15000,0
|
||||
20241120,162300,885625700,15000,15000,15000,15000,0
|
||||
20241120,162200,885625700,15000,15000,15000,15000,0
|
||||
20241120,162100,885625700,15000,15000,15000,15000,0
|
||||
20241120,162000,885625700,15000,15000,15000,15000,0
|
||||
20241120,161900,885625700,15000,15000,15000,15000,0
|
||||
20241120,161800,885625700,15000,15000,15000,15000,0
|
||||
20241120,161700,885625700,15000,15000,15000,15000,0
|
||||
20241120,161600,885625700,15000,15000,15000,15000,0
|
||||
20241120,161500,885625700,15000,15000,15000,15000,2045
|
||||
20241120,161400,885625700,15000,15000,15000,15000,0
|
||||
20241120,161300,885625700,15000,15000,15000,15000,0
|
||||
20241120,161200,885625700,15000,15000,15000,15000,0
|
||||
20241120,161100,885625700,15000,15000,15000,15000,0
|
||||
20241120,161000,885625700,15000,15000,15000,15000,0
|
||||
20241120,160900,885625700,15000,15000,15000,15000,0
|
||||
20241120,160800,885625700,15000,15000,15000,15000,0
|
||||
20241120,160700,885625700,15000,15000,15000,15000,0
|
||||
20241120,160600,885625700,15000,15000,15000,15000,0
|
||||
20241120,160500,885625700,15000,15000,15000,15000,0
|
||||
20241120,160400,885625700,15000,15000,15000,15000,0
|
||||
20241120,160300,885625700,15000,15000,15000,15000,0
|
||||
20241120,160200,885625700,15000,15000,15000,15000,0
|
||||
20241120,160100,885625700,15000,15000,15000,15000,0
|
||||
20241120,160000,885625700,15000,15000,15000,15000,0
|
||||
20241120,155900,885625700,15000,15000,15000,15000,0
|
||||
20241120,155800,885625700,15000,15000,15000,15000,0
|
||||
20241120,155700,885625700,15000,15000,15000,15000,0
|
||||
20241120,155600,885625700,15000,15000,15000,15000,0
|
||||
20241120,155500,885625700,15000,15000,15000,15000,0
|
||||
20241120,155400,885625700,15000,15000,15000,15000,0
|
||||
20241120,155300,885625700,15000,15000,15000,15000,0
|
||||
20241120,155200,885625700,15000,15000,15000,15000,0
|
||||
20241120,155100,885625700,15000,15000,15000,15000,0
|
||||
20241120,155000,885625700,15000,15000,15000,15000,0
|
||||
20241120,154900,885625700,15000,15000,15000,15000,0
|
||||
20241120,154800,885625700,15000,15000,15000,15000,0
|
||||
20241120,154700,885625700,15000,15000,15000,15000,0
|
||||
20241120,154600,885625700,15000,15000,15000,15000,0
|
||||
20241120,154500,885625700,15000,15000,15000,15000,2045
|
||||
20241120,154400,885625700,15000,15000,15000,15000,0
|
||||
20241120,154300,885625700,15000,15000,15000,15000,0
|
||||
20241120,154200,885625700,15000,15000,15000,15000,0
|
||||
20241120,154100,885625700,15000,15000,15000,15000,0
|
||||
20241120,154000,885625700,15000,15000,15000,15000,0
|
||||
20241120,153900,885625700,15000,15000,15000,15000,0
|
||||
20241120,153800,885625700,15000,15000,15000,15000,0
|
||||
20241120,153700,885625700,15000,15000,15000,15000,0
|
||||
20241120,153600,885625700,15000,15000,15000,15000,0
|
||||
20241120,153500,885625700,15000,15000,15000,15000,0
|
||||
20241120,153400,885625700,15000,15000,15000,15000,0
|
||||
20241120,153300,885625700,15000,15000,15000,15000,0
|
||||
20241120,153200,885625700,15000,15000,15000,15000,0
|
||||
20241120,153100,885625700,15000,15000,15000,15000,0
|
||||
20241120,153000,885625700,15000,15000,15000,15000,2045
|
||||
20241120,152900,854950700,15040,15040,15040,15040,0
|
||||
20241120,152800,854950700,15040,15040,15040,15040,0
|
||||
20241120,152700,854950700,15040,15040,15040,15040,0
|
||||
20241120,152600,854950700,15040,15040,15040,15040,0
|
||||
20241120,152500,854950700,15040,15040,15040,15040,0
|
||||
20241120,152400,854950700,15040,15040,15040,15040,0
|
||||
20241120,152300,854950700,15040,15040,15040,15040,0
|
||||
20241120,152200,854950700,15040,15040,15040,15040,0
|
||||
20241120,152100,854950700,15040,15040,15040,15040,0
|
||||
20241120,152000,854950700,15040,15040,15040,15040,0
|
||||
20241120,151900,854950700,15040,15040,15040,15030,111
|
||||
20241120,151800,853281320,15030,15040,15040,15030,274
|
||||
20241120,151700,849160920,15040,15040,15040,15040,37
|
||||
20241120,151600,848604440,15040,15040,15040,15030,72
|
||||
20241120,151500,847521670,15040,15030,15040,15030,110
|
||||
20241120,151400,845868010,15030,15030,15030,15030,175
|
||||
20241120,151300,843237760,15020,15020,15020,15020,0
|
||||
20241120,151200,843237760,15020,15020,15020,15020,13
|
||||
20241120,151100,843042500,15020,15020,15020,15020,9
|
||||
20241120,151000,842907320,15010,15020,15030,15010,89
|
||||
20241120,150900,841570530,15030,15020,15030,15020,18
|
||||
20241120,150800,841300020,15020,15030,15030,15020,525
|
||||
20241120,150700,833413570,15040,15040,15040,15040,12
|
||||
20241120,150600,833233090,15040,15040,15040,15040,13
|
||||
20241120,150500,833037570,15040,15050,15050,15040,75
|
||||
20241120,150400,831909480,15040,15050,15050,15020,395
|
||||
20241120,150300,825974460,15050,15050,15050,15050,0
|
||||
20241120,150200,825974460,15050,15050,15050,15050,13
|
||||
20241120,150100,825778810,15040,15040,15040,15040,0
|
||||
20241120,150000,825778810,15040,15040,15040,15030,40
|
||||
20241120,145900,825177220,15040,15040,15040,15040,14
|
||||
20241120,145800,824966660,15030,15020,15030,15020,232
|
||||
20241120,145700,821482010,15020,15010,15020,15010,14
|
||||
20241120,145600,821271780,15010,15010,15010,15010,0
|
||||
20241120,145500,821271780,15010,15020,15020,15010,29
|
||||
20241120,145400,820836360,15020,15020,15020,15020,0
|
||||
20241120,145300,820836360,15020,15010,15020,15010,150
|
||||
20241120,145200,818584720,15030,14990,15030,14980,1154
|
||||
20241120,145100,801277040,14990,15000,15000,14990,63
|
||||
20241120,145000,800332540,15000,15000,15000,15000,9
|
||||
20241120,144900,800197540,15000,15030,15030,15000,1505
|
||||
20241120,144800,777616140,15030,15030,15030,15030,100
|
||||
20241120,144700,776113140,15040,15040,15040,15040,13
|
||||
20241120,144600,775917620,15040,15040,15040,15040,16
|
||||
20241120,144500,775676980,15050,15040,15050,15040,126
|
||||
20241120,144400,773781810,15030,15030,15030,15030,29
|
||||
20241120,144300,773345940,15040,15040,15040,15040,23
|
||||
20241120,144200,773000020,15030,15040,15040,15030,14
|
||||
20241120,144100,772789470,15040,15040,15040,15040,15
|
||||
20241120,144000,772563870,15040,15040,15040,15040,44
|
||||
20241120,143900,771902110,15040,15040,15040,15040,10
|
||||
20241120,143800,771751710,15040,15040,15040,15040,28
|
||||
20241120,143700,771330590,15040,15040,15040,15040,0
|
||||
20241120,143600,771330590,15040,15040,15040,15040,23
|
||||
20241120,143500,770984670,15030,15030,15030,15030,0
|
||||
20241120,143400,770984670,15030,15030,15030,15030,14
|
||||
20241120,143300,770774250,15010,15010,15010,15010,177
|
||||
20241120,143200,768117480,15010,15010,15010,15010,13
|
||||
20241120,143100,767922350,15010,15010,15010,15010,0
|
||||
20241120,143000,767922350,15010,15030,15030,15000,1122
|
||||
20241120,142900,751086250,15040,15040,15040,15040,13
|
||||
20241120,142800,750890730,15040,15040,15040,15040,14
|
||||
20241120,142700,750680170,15040,15040,15040,15040,0
|
||||
20241120,142600,750680170,15040,15030,15040,15010,106
|
||||
20241120,142500,749087120,15040,15050,15050,15040,30
|
||||
20241120,142400,748635780,15040,15040,15040,15040,0
|
||||
20241120,142300,748635780,15040,15050,15050,15040,31
|
||||
20241120,142200,748169410,15050,15050,15050,15050,25
|
||||
20241120,142100,747793160,15040,15040,15040,15040,13
|
||||
20241120,142000,747597640,15040,15030,15040,15030,25
|
||||
20241120,141900,747221740,15040,15040,15040,15040,24
|
||||
20241120,141800,746860780,15040,15040,15040,15040,2
|
||||
20241120,141700,746830700,15050,15050,15050,15050,28
|
||||
20241120,141600,746409300,15050,15050,15050,15050,0
|
||||
20241120,141500,746409300,15050,15040,15050,15040,23
|
||||
20241120,141400,746063160,15040,15040,15040,15040,14
|
||||
20241120,141300,745852600,15060,15050,15060,15050,22
|
||||
20241120,141200,745521360,15060,15060,15060,15060,9
|
||||
20241120,141100,745385820,15050,15040,15050,15040,22
|
||||
20241120,141000,745054770,15040,15040,15040,15040,8
|
||||
20241120,140900,744934450,15040,15040,15040,15040,16
|
||||
20241120,140800,744693810,15020,15020,15020,15020,0
|
||||
20241120,140700,744693810,15020,15020,15020,15020,1
|
||||
20241120,140600,744678790,15010,15000,15010,15000,143
|
||||
20241120,140500,742533330,15000,15000,15000,15000,9
|
||||
20241120,140400,742398330,15000,15000,15000,15000,14
|
||||
20241120,140300,742188330,15000,15000,15000,15000,24
|
||||
20241120,140200,741828330,15010,15010,15010,15010,13
|
||||
20241120,140100,741633200,14990,14990,14990,14990,127
|
||||
20241120,140000,739729470,14970,14960,14990,14950,252
|
||||
20241120,135900,735958850,14970,14970,14970,14970,113
|
||||
20241120,135800,734267240,14970,14970,14980,14970,47
|
||||
20241120,135700,733563420,14970,14970,14970,14970,22
|
||||
20241120,135600,733234080,14960,14960,15020,14960,36
|
||||
20241120,135500,732694740,14960,14960,14960,14960,11
|
||||
20241120,135400,732530180,14950,14950,14960,14930,166
|
||||
20241120,135300,730048630,14920,14940,14940,14920,96
|
||||
20241120,135200,728615030,14950,14950,14960,14950,18
|
||||
20241120,135100,728345800,14950,14950,14960,14950,73
|
||||
20241120,135000,727254330,14960,14950,14960,14950,76
|
||||
20241120,134900,726117990,14950,14970,14970,14950,111
|
||||
20241120,134800,724457310,14960,14960,14970,14950,318
|
||||
20241120,134700,719701020,14960,14980,14980,14960,20
|
||||
20241120,134600,719401560,14960,14960,14970,14960,90
|
||||
20241120,134500,718055010,14960,14960,14970,14960,237
|
||||
20241120,134400,714508860,14970,14960,14970,14960,26
|
||||
20241120,134300,714119670,14960,14970,14970,14960,89
|
||||
20241120,134200,712787580,14960,14970,14970,14960,51
|
||||
20241120,134100,712024310,14970,14980,14980,14970,131
|
||||
20241120,134000,710061980,14970,14970,14970,14960,119
|
||||
20241120,133900,708281520,14970,14970,14980,14970,349
|
||||
20241120,133800,703056730,14970,14980,14980,14970,38
|
||||
20241120,133700,702487520,14980,14970,14990,14970,95
|
||||
20241120,133600,701064600,14980,15000,15000,14980,35
|
||||
20241120,133500,700539980,15010,14980,15010,14970,161
|
||||
20241120,133400,698126910,14980,14990,14990,14980,41
|
||||
20241120,133300,697512710,14990,14980,14990,14970,61
|
||||
20241120,133200,696598990,14990,14970,14990,14960,209
|
||||
20241120,133100,693469470,14960,14970,14970,14960,48
|
||||
20241120,133000,692750940,14990,14980,14990,14960,79
|
||||
20241120,132900,691567590,14980,14990,14990,14980,598
|
||||
20241120,132800,682608820,15000,15010,15010,14990,18
|
||||
20241120,132700,682338730,15000,15000,15000,14990,21
|
||||
20241120,132600,682023810,14980,14990,15000,14980,134
|
||||
20241120,132500,680015520,14990,14980,14990,14980,58
|
||||
20241120,132400,679146470,14980,15000,15000,14980,74
|
||||
20241120,132300,678037170,14990,14990,15000,14990,81
|
||||
20241120,132200,676822890,14990,15000,15000,14990,56
|
||||
20241120,132100,675982960,14990,15000,15000,14990,47
|
||||
20241120,132000,675278410,14990,14990,15010,14980,57
|
||||
20241120,131900,674423750,14990,14990,14990,14980,94
|
||||
20241120,131800,673014720,14990,14980,14990,14970,108
|
||||
20241120,131700,671397000,14970,14990,14990,14970,115
|
||||
20241120,131600,669674230,14980,14970,14990,14970,102
|
||||
20241120,131500,668146170,14980,14990,14990,14970,51
|
||||
20241120,131400,667382030,14990,14990,14990,14980,97
|
||||
20241120,131300,665928740,15000,15020,15020,15000,39
|
||||
20241120,131200,665343460,15020,15040,15040,15020,801
|
||||
20241120,131100,653296680,15050,15020,15050,15020,277
|
||||
20241120,131000,649130270,15010,15020,15020,15010,114
|
||||
20241120,130900,647418200,15010,15010,15030,15010,39
|
||||
20241120,130800,646832460,15010,14980,15010,14980,29
|
||||
20241120,130700,646397320,15000,14990,15010,14980,247
|
||||
20241120,130600,642691750,14990,14990,15000,14990,38
|
||||
20241120,130500,642122010,15000,15000,15000,14990,79
|
||||
20241120,130400,640937050,15010,14990,15020,14990,1787
|
||||
20241120,130300,614128170,14990,14980,14990,14960,2375
|
||||
20241120,130200,578586840,14990,15000,15000,14980,396
|
||||
20241120,130100,572650850,15000,14970,15000,14970,174
|
||||
20241120,130000,570042460,14980,15000,15000,14980,54
|
||||
20241120,125900,569233180,14990,14980,14990,14970,53
|
||||
20241120,125800,568439260,14980,14960,14980,14960,111
|
||||
20241120,125700,566776560,14980,14980,14980,14960,19
|
||||
20241120,125600,566492000,14980,14990,14990,14970,84
|
||||
20241120,125500,565233580,14990,14990,14990,14990,93
|
||||
20241120,125400,563839510,15000,15010,15010,15000,84
|
||||
20241120,125300,562579200,15000,15000,15000,14990,141
|
||||
20241120,125200,560464540,14990,14990,15020,14990,111
|
||||
20241120,125100,558799230,14990,14990,14990,14970,86
|
||||
20241120,125000,557510550,15010,15010,15020,15010,16
|
||||
20241120,124900,557270370,14980,14940,15000,14940,958
|
||||
20241120,124800,542917320,14940,14940,14940,14940,271
|
||||
20241120,124700,538868580,14950,14900,14950,14900,402
|
||||
20241120,124600,532867120,14910,14910,14910,14900,30
|
||||
20241120,124500,532419850,14900,14900,14920,14900,89
|
||||
20241120,124400,531092990,14910,14890,14910,14890,116
|
||||
20241120,124300,529364870,14890,14890,14890,14890,7
|
||||
20241120,124200,529260640,14900,14890,14900,14890,66
|
||||
20241120,124100,528277470,14890,14900,14900,14890,120
|
||||
20241120,124000,526490220,14920,14900,14920,14890,55
|
||||
20241120,123900,525670670,14890,14920,14920,14890,117
|
||||
20241120,123800,523927100,14910,14910,14910,14910,21
|
||||
20241120,123700,523613990,14900,14910,14920,14900,251
|
||||
20241120,123600,519871480,14920,14910,14920,14910,120
|
||||
20241120,123500,518082260,14910,14920,14920,14910,70
|
||||
20241120,123400,517038130,14920,14910,14920,14910,140
|
||||
20241120,123300,514950610,14910,14920,14920,14910,155
|
||||
20241120,123200,512638250,14910,14920,14920,14910,43
|
||||
20241120,123100,511996920,14920,14910,14920,14910,343
|
||||
20241120,123000,506879800,14920,14920,14920,14910,121
|
||||
20241120,122900,505074680,14920,14920,14940,14920,225
|
||||
20241120,122800,501717370,14920,14930,14930,14920,55
|
||||
20241120,122700,500896740,14930,14920,14940,14920,115
|
||||
20241120,122600,499178900,14930,14940,14940,14920,88
|
||||
20241120,122500,497864410,14940,14940,14940,14920,24
|
||||
20241120,122400,497505930,14930,14940,14940,14930,87
|
||||
20241120,122300,496206490,14950,14940,14950,14920,75
|
||||
20241120,122200,495086070,14940,14960,14960,14920,111
|
||||
20241120,122100,493427560,14930,14950,14950,14930,375
|
||||
20241120,122000,487824860,14950,14950,14950,14940,224
|
||||
20241120,121900,484476990,14930,14930,14950,14930,42
|
||||
20241120,121800,483849750,14930,14940,14950,14930,119
|
||||
20241120,121700,482070990,14940,14940,14950,14930,135
|
||||
20241120,121600,480054120,14930,14940,14950,14930,46
|
||||
20241120,121500,479366860,14950,14960,14960,14950,20
|
||||
20241120,121400,479067670,14950,14960,14970,14950,73
|
||||
20241120,121300,477975630,14970,14950,14970,14950,94
|
||||
20241120,121200,476568530,14960,14950,14990,14950,63
|
||||
20241120,121100,475625070,14950,14920,14950,14910,3411
|
||||
20241120,121000,424632590,14930,14920,14930,14910,74
|
||||
20241120,120900,423528300,14930,14920,14930,14920,106
|
||||
20241120,120800,421946560,14920,14930,14930,14920,41
|
||||
20241120,120700,421334670,14920,14930,14930,14920,38
|
||||
20241120,120600,420767560,14940,14910,14940,14910,105
|
||||
20241120,120500,419200600,14930,14920,14930,14910,110
|
||||
20241120,120400,417558840,14920,14920,14930,14910,39
|
||||
20241120,120300,416976970,14920,14920,14930,14910,213
|
||||
20241120,120200,413798750,14910,14910,14920,14910,63
|
||||
20241120,120100,412859390,14920,14910,14920,14910,130
|
||||
20241120,120000,410920010,14900,14900,14910,14900,79
|
||||
20241120,115900,409742520,14900,14910,14920,14900,96
|
||||
20241120,115800,408311230,14910,14900,14920,14900,123
|
||||
20241120,115700,406476180,14950,14900,14950,14890,126
|
||||
20241120,115600,404597070,14890,14890,14900,14890,108
|
||||
20241120,115500,402988760,14900,14890,14900,14890,57
|
||||
20241120,115400,402139640,14900,14900,14910,14900,83
|
||||
20241120,115300,400902920,14890,14890,14910,14880,93
|
||||
20241120,115200,399517470,14880,14900,14910,14880,90
|
||||
20241120,115100,398176600,14900,14880,14900,14880,102
|
||||
20241120,115000,396657940,14870,14890,14890,14870,42
|
||||
20241120,114900,396032620,14890,14900,14900,14890,145
|
||||
20241120,114800,393873130,14900,14890,14900,14890,16
|
||||
20241120,114700,393634770,14900,14890,14900,14890,68
|
||||
20241120,114600,392622120,14890,14910,14910,14890,99
|
||||
20241120,114500,391147360,14890,14890,14900,14890,184
|
||||
20241120,114400,388406300,14900,14910,14910,14890,148
|
||||
20241120,114300,386202040,14890,14900,14910,14890,81
|
||||
20241120,114200,384994650,14890,14900,14900,14890,63
|
||||
20241120,114100,384055980,14890,14900,14910,14890,79
|
||||
20241120,114000,382878760,14880,14910,14910,14880,33
|
||||
20241120,113900,382387300,14870,14890,14910,14870,86
|
||||
20241120,113800,381106580,14900,14900,14910,14890,89
|
||||
20241120,113700,379780730,14900,14900,14920,14900,54
|
||||
20241120,113600,378975640,14930,14910,14930,14900,198
|
||||
20241120,113500,376023220,14890,14890,14910,14870,178
|
||||
20241120,113400,373371950,14900,14890,14900,14870,34
|
||||
20241120,113300,372865610,14880,14890,14900,14880,64
|
||||
20241120,113200,371912660,14900,14860,14900,14860,333
|
||||
20241120,113100,366956740,14890,14870,14890,14860,1324
|
||||
20241120,113000,347255810,14890,14890,14890,14860,226
|
||||
20241120,112900,343891810,14890,14870,14890,14870,133
|
||||
20241120,112800,341912750,14860,14870,14870,14860,27
|
||||
20241120,112700,341511430,14870,14870,14880,14860,127
|
||||
20241120,112600,339622800,14860,14880,14880,14860,87
|
||||
20241120,112500,338329440,14870,14850,14870,14850,119
|
||||
20241120,112400,336560600,14870,14860,14880,14860,124
|
||||
20241120,112300,334717270,14840,14850,14860,14840,58
|
||||
20241120,112200,333855880,14860,14850,14870,14850,63
|
||||
20241120,112100,332919690,14860,14860,14880,14850,79
|
||||
20241120,112000,331745740,14840,14860,14860,14840,69
|
||||
20241120,111900,330721010,14870,14850,14870,14850,53
|
||||
20241120,111800,329933880,14850,14850,14860,14850,145
|
||||
20241120,111700,327780210,14850,14850,14850,14840,70
|
||||
20241120,111600,326740740,14850,14870,14870,14850,43
|
||||
20241120,111500,326101760,14890,14850,14890,14850,57
|
||||
20241120,111400,325254720,14850,14900,14900,14850,138
|
||||
20241120,111300,323200440,14890,14900,14900,14890,411
|
||||
20241120,111200,317080510,14910,14900,14910,14890,79
|
||||
20241120,111100,315903250,14910,14900,14910,14900,109
|
||||
20241120,111000,314279020,14900,14920,14920,14900,43
|
||||
20241120,110900,313637940,14910,14910,14910,14900,258
|
||||
20241120,110800,309791190,14910,14910,14920,14910,111
|
||||
20241120,110700,308136030,14910,14920,14920,14910,70
|
||||
20241120,110600,307091830,14920,14910,14920,14910,114
|
||||
20241120,110500,305391770,14910,14920,14920,14910,113
|
||||
20241120,110400,303706380,14920,14920,14930,14920,45
|
||||
20241120,110300,303034600,14920,14920,14920,14920,23
|
||||
20241120,110200,302691440,14920,14920,14940,14920,110
|
||||
20241120,110100,301049170,14940,14940,14940,14940,20
|
||||
20241120,110000,300750370,14940,14900,14950,14900,718
|
||||
20241120,105900,290030000,14900,14910,14910,14900,96
|
||||
20241120,105800,288599370,14910,14900,14910,14900,141
|
||||
20241120,105700,286497290,14900,14900,14900,14900,207
|
||||
20241120,105600,283412990,14910,14910,14910,14910,26
|
||||
20241120,105500,283025330,14910,14910,14910,14900,73
|
||||
20241120,105400,281937100,14910,14910,14910,14900,151
|
||||
20241120,105300,279686220,14910,14920,14920,14910,18
|
||||
20241120,105200,279417690,14920,14920,14920,14910,61
|
||||
20241120,105100,278507770,14920,14930,14930,14920,106
|
||||
20241120,105000,276926090,14920,14920,14920,14920,43
|
||||
20241120,104900,276284530,14930,14930,14940,14930,543
|
||||
20241120,104800,268177170,14930,14940,14940,14930,290
|
||||
20241120,104700,263846170,14950,14950,14950,14940,126
|
||||
20241120,104600,261963060,14940,14940,14940,14940,38
|
||||
20241120,104500,261395340,14940,14940,14960,14940,108
|
||||
20241120,104400,259780590,14940,14950,14950,14940,20
|
||||
20241120,104300,259481620,14960,14940,14970,14940,19
|
||||
20241120,104200,259197310,14940,14940,14940,14940,23
|
||||
20241120,104100,258853690,14940,14930,14960,14930,81
|
||||
20241120,104000,257642280,14940,14950,14950,14930,124
|
||||
20241120,103900,255789590,14950,14940,14950,14940,28
|
||||
20241120,103800,255371230,14950,14930,14950,14930,52
|
||||
20241120,103700,254594540,14960,14930,14960,14930,313
|
||||
20241120,103600,249914480,14930,14940,14940,14930,21
|
||||
20241120,103500,249600780,14940,14930,14950,14930,157
|
||||
20241120,103400,247256100,14940,14930,14940,14930,78
|
||||
20241120,103300,246091160,14940,14940,14950,14940,91
|
||||
20241120,103200,244731110,14950,14940,14950,14940,182
|
||||
20241120,103100,242010910,14940,14940,14950,14940,1007
|
||||
20241120,103000,226966300,14960,14960,14960,14960,14
|
||||
20241120,102900,226756860,14950,14950,14950,14950,27
|
||||
20241120,102800,226353210,14960,14960,14960,14960,3
|
||||
20241120,102700,226308330,14950,14950,14950,14950,27
|
||||
20241120,102600,225904680,14950,14930,14950,14920,286
|
||||
20241120,102500,221632190,14920,14930,14930,14920,6
|
||||
20241120,102400,221542640,14950,14930,14950,14920,204
|
||||
20241120,102300,218494620,14930,14920,14930,14920,141
|
||||
20241120,102200,216390100,14930,14930,14930,14920,75
|
||||
20241120,102100,215270580,14920,14920,14930,14920,230
|
||||
20241120,102000,211837960,14920,14930,14930,14920,19
|
||||
20241120,101900,211554350,14930,14950,14950,14930,593
|
||||
20241120,101800,202689110,14950,14960,14960,14950,59
|
||||
20241120,101700,201806920,14960,14960,14960,14960,155
|
||||
20241120,101600,199488120,14960,14960,14970,14960,64
|
||||
20241120,101500,198530530,14960,14970,14980,14960,178
|
||||
20241120,101400,195866200,14960,14960,14970,14960,103
|
||||
20241120,101300,194325300,14960,14960,14960,14960,3
|
||||
20241120,101200,194280420,14970,14970,14980,14960,68
|
||||
20241120,101100,193262500,14970,15000,15000,14970,67
|
||||
20241120,101000,192258580,15000,15010,15010,15000,76
|
||||
20241120,100900,191117880,15030,15030,15030,15030,15
|
||||
20241120,100800,190892430,15030,15020,15040,15020,47
|
||||
20241120,100700,190186210,15020,15030,15040,15020,189
|
||||
20241120,100600,187345240,15030,15020,15030,15020,82
|
||||
20241120,100500,186113580,15020,15020,15020,15020,30
|
||||
20241120,100400,185662980,15000,15030,15030,15000,208
|
||||
20241120,100300,182539060,15040,15040,15040,15040,0
|
||||
20241120,100200,182539060,15040,15000,15040,15000,293
|
||||
20241120,100100,178140970,15020,15030,15030,15020,10
|
||||
20241120,100000,177990740,15020,15020,15020,15020,17
|
||||
20241120,095900,177735400,15030,15040,15040,15030,23
|
||||
20241120,095800,177389500,15060,15060,15060,15060,7
|
||||
20241120,095700,177284080,15060,15050,15060,15030,278
|
||||
20241120,095600,173102970,15060,15060,15060,15060,170
|
||||
20241120,095500,170542770,15070,15020,15080,15010,1898
|
||||
20241120,095400,142010640,15010,15010,15010,15010,17
|
||||
20241120,095300,141755470,15020,15020,15030,15000,91
|
||||
20241120,095200,140389330,15020,14980,15020,14980,154
|
||||
20241120,095100,138079000,14990,14990,14990,14990,2
|
||||
20241120,095000,138049020,14980,15010,15010,14980,173
|
||||
20241120,094900,135457390,15020,15020,15020,15020,0
|
||||
20241120,094800,135457390,15020,15020,15020,15000,93
|
||||
20241120,094700,134061480,15030,15020,15030,15020,58
|
||||
20241120,094600,133190300,15020,15020,15020,15020,34
|
||||
20241120,094500,132679620,15020,15020,15030,15020,61
|
||||
20241120,094400,131763380,15040,15040,15040,15040,8
|
||||
20241120,094300,131643060,15040,15040,15050,15040,88
|
||||
20241120,094200,130319520,15000,14990,15000,14990,227
|
||||
20241120,094100,126915030,14970,14960,14970,14960,71
|
||||
20241120,094000,125852330,14960,14960,14960,14960,31
|
||||
20241120,093900,125388570,14960,14980,14980,14960,104
|
||||
20241120,093800,123832530,14980,14980,14980,14980,8
|
||||
20241120,093700,123712690,14960,14960,14960,14960,120
|
||||
20241120,093600,121917490,14950,14970,14970,14950,145
|
||||
20241120,093500,119748970,14960,14960,14960,14960,17
|
||||
20241120,093400,119494650,14990,15000,15000,14990,312
|
||||
20241120,093300,114817750,14990,14990,14990,14990,0
|
||||
20241120,093200,114817750,14990,15000,15010,14990,134
|
||||
20241120,093100,112808060,15000,15040,15040,15000,327
|
||||
20241120,093000,107902040,15040,15050,15050,15040,3
|
||||
20241120,092900,107856900,15050,15010,15060,15010,58
|
||||
20241120,092800,106986200,15030,15060,15060,15030,127
|
||||
20241120,092700,105076380,15060,15060,15060,15060,0
|
||||
20241120,092600,105076380,15060,15030,15060,15030,334
|
||||
20241120,092500,100053720,15050,15080,15080,15050,544
|
||||
20241120,092400,91858300,15080,15100,15100,15080,508
|
||||
20241120,092300,84192880,15090,15090,15090,15090,48
|
||||
20241120,092200,83468560,15090,15090,15110,15080,454
|
||||
20241120,092100,76620020,15090,15090,15090,15090,1
|
||||
20241120,092000,76604930,15090,15090,15090,15090,128
|
||||
20241120,091900,74673410,15090,15090,15090,15090,0
|
||||
20241120,091800,74673410,15090,15050,15090,15050,80
|
||||
20241120,091700,73468290,15050,15070,15070,15040,403
|
||||
20241120,091600,67403420,15090,15000,15090,15000,402
|
||||
20241120,091500,61353300,14970,14990,14990,14970,201
|
||||
20241120,091400,58343330,14970,14960,14970,14960,223
|
||||
20241120,091300,55007240,14960,14980,15020,14960,437
|
||||
20241120,091200,48457680,14980,14990,14990,14980,12
|
||||
20241120,091100,48277910,14950,14940,14950,14940,94
|
||||
20241120,091000,46872710,14910,14910,14910,14910,148
|
||||
20241120,090900,44666030,14900,14900,14900,14900,95
|
||||
20241120,090800,43250530,14900,14900,14900,14900,650
|
||||
20241120,090700,33565530,14890,14890,14890,14890,0
|
||||
20241120,090600,33565530,14890,14890,14890,14870,240
|
||||
20241120,090500,29992990,14890,14890,14890,14870,532
|
||||
20241120,090400,22075340,14890,14860,14890,14860,95
|
||||
20241120,090300,20663370,14900,14880,14900,14880,176
|
||||
20241120,090200,18043130,14840,14850,14950,14840,318
|
||||
20241120,090100,13322210,14850,14890,14920,14830,169
|
||||
20241120,090000,10809150,14850,14770,14850,14770,731
|
||||
|
Reference in New Issue
Block a user