Update 2024-11-20 2713 candle_min
This commit is contained in:
677
126340/min/candle-20241120.csv
Normal file
677
126340/min/candle-20241120.csv
Normal file
@@ -0,0 +1,677 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,201500,881116200,27000,27000,27000,27000,969
|
||||
20241120,201400,881116200,27000,27000,27000,27000,0
|
||||
20241120,201300,881116200,27000,27000,27000,27000,0
|
||||
20241120,201200,881116200,27000,27000,27000,27000,0
|
||||
20241120,201100,881116200,27000,27000,27000,27000,0
|
||||
20241120,201000,881116200,27000,27000,27000,27000,0
|
||||
20241120,200900,881116200,27000,27000,27000,27000,0
|
||||
20241120,200800,881116200,27000,27000,27000,27000,0
|
||||
20241120,200700,881116200,27000,27000,27000,27000,0
|
||||
20241120,200600,881116200,27000,27000,27000,27000,0
|
||||
20241120,200500,881116200,27000,27000,27000,27000,0
|
||||
20241120,200400,881116200,27000,27000,27000,27000,0
|
||||
20241120,200300,881116200,27000,27000,27000,27000,0
|
||||
20241120,200200,881116200,27000,27000,27000,27000,0
|
||||
20241120,200100,881116200,27000,27000,27000,27000,0
|
||||
20241120,200000,881116200,27000,27000,27000,27000,0
|
||||
20241120,195900,881116200,27000,27000,27000,27000,0
|
||||
20241120,195800,881116200,27000,27000,27000,27000,0
|
||||
20241120,195700,881116200,27000,27000,27000,27000,0
|
||||
20241120,195600,881116200,27000,27000,27000,27000,0
|
||||
20241120,195500,881116200,27000,27000,27000,27000,0
|
||||
20241120,195400,881116200,27000,27000,27000,27000,0
|
||||
20241120,195300,881116200,27000,27000,27000,27000,0
|
||||
20241120,195200,881116200,27000,27000,27000,27000,0
|
||||
20241120,195100,881116200,27000,27000,27000,27000,0
|
||||
20241120,195000,881116200,27000,27000,27000,27000,0
|
||||
20241120,194900,881116200,27000,27000,27000,27000,0
|
||||
20241120,194800,881116200,27000,27000,27000,27000,0
|
||||
20241120,194700,881116200,27000,27000,27000,27000,0
|
||||
20241120,194600,881116200,27000,27000,27000,27000,0
|
||||
20241120,194500,881116200,27000,27000,27000,27000,969
|
||||
20241120,194400,881116200,27000,27000,27000,27000,0
|
||||
20241120,194300,881116200,27000,27000,27000,27000,0
|
||||
20241120,194200,881116200,27000,27000,27000,27000,0
|
||||
20241120,194100,881116200,27000,27000,27000,27000,0
|
||||
20241120,194000,881116200,27000,27000,27000,27000,0
|
||||
20241120,193900,881116200,27000,27000,27000,27000,0
|
||||
20241120,193800,881116200,27000,27000,27000,27000,0
|
||||
20241120,193700,881116200,27000,27000,27000,27000,0
|
||||
20241120,193600,881116200,27000,27000,27000,27000,0
|
||||
20241120,193500,881116200,27000,27000,27000,27000,0
|
||||
20241120,193400,881116200,27000,27000,27000,27000,0
|
||||
20241120,193300,881116200,27000,27000,27000,27000,0
|
||||
20241120,193200,881116200,27000,27000,27000,27000,0
|
||||
20241120,193100,881116200,27000,27000,27000,27000,0
|
||||
20241120,193000,881116200,27000,27000,27000,27000,0
|
||||
20241120,192900,881116200,27000,27000,27000,27000,0
|
||||
20241120,192800,881116200,27000,27000,27000,27000,0
|
||||
20241120,192700,881116200,27000,27000,27000,27000,0
|
||||
20241120,192600,881116200,27000,27000,27000,27000,0
|
||||
20241120,192500,881116200,27000,27000,27000,27000,0
|
||||
20241120,192400,881116200,27000,27000,27000,27000,0
|
||||
20241120,192300,881116200,27000,27000,27000,27000,0
|
||||
20241120,192200,881116200,27000,27000,27000,27000,0
|
||||
20241120,192100,881116200,27000,27000,27000,27000,0
|
||||
20241120,192000,881116200,27000,27000,27000,27000,0
|
||||
20241120,191900,881116200,27000,27000,27000,27000,0
|
||||
20241120,191800,881116200,27000,27000,27000,27000,0
|
||||
20241120,191700,881116200,27000,27000,27000,27000,0
|
||||
20241120,191600,881116200,27000,27000,27000,27000,0
|
||||
20241120,191500,881116200,27000,27000,27000,27000,969
|
||||
20241120,191400,881116200,27000,27000,27000,27000,0
|
||||
20241120,191300,881116200,27000,27000,27000,27000,0
|
||||
20241120,191200,881116200,27000,27000,27000,27000,0
|
||||
20241120,191100,881116200,27000,27000,27000,27000,0
|
||||
20241120,191000,881116200,27000,27000,27000,27000,0
|
||||
20241120,190900,881116200,27000,27000,27000,27000,0
|
||||
20241120,190800,881116200,27000,27000,27000,27000,0
|
||||
20241120,190700,881116200,27000,27000,27000,27000,0
|
||||
20241120,190600,881116200,27000,27000,27000,27000,0
|
||||
20241120,190500,881116200,27000,27000,27000,27000,0
|
||||
20241120,190400,881116200,27000,27000,27000,27000,0
|
||||
20241120,190300,881116200,27000,27000,27000,27000,0
|
||||
20241120,190200,881116200,27000,27000,27000,27000,0
|
||||
20241120,190100,881116200,27000,27000,27000,27000,0
|
||||
20241120,190000,881116200,27000,27000,27000,27000,0
|
||||
20241120,185900,881116200,27000,27000,27000,27000,0
|
||||
20241120,185800,881116200,27000,27000,27000,27000,0
|
||||
20241120,185700,881116200,27000,27000,27000,27000,0
|
||||
20241120,185600,881116200,27000,27000,27000,27000,0
|
||||
20241120,185500,881116200,27000,27000,27000,27000,0
|
||||
20241120,185400,881116200,27000,27000,27000,27000,0
|
||||
20241120,185300,881116200,27000,27000,27000,27000,0
|
||||
20241120,185200,881116200,27000,27000,27000,27000,0
|
||||
20241120,185100,881116200,27000,27000,27000,27000,0
|
||||
20241120,185000,881116200,27000,27000,27000,27000,0
|
||||
20241120,184900,881116200,27000,27000,27000,27000,0
|
||||
20241120,184800,881116200,27000,27000,27000,27000,0
|
||||
20241120,184700,881116200,27000,27000,27000,27000,0
|
||||
20241120,184600,881116200,27000,27000,27000,27000,0
|
||||
20241120,184500,881116200,27000,27000,27000,27000,969
|
||||
20241120,184400,881116200,27000,27000,27000,27000,0
|
||||
20241120,184300,881116200,27000,27000,27000,27000,0
|
||||
20241120,184200,881116200,27000,27000,27000,27000,0
|
||||
20241120,184100,881116200,27000,27000,27000,27000,0
|
||||
20241120,184000,881116200,27000,27000,27000,27000,0
|
||||
20241120,183900,881116200,27000,27000,27000,27000,0
|
||||
20241120,183800,881116200,27000,27000,27000,27000,0
|
||||
20241120,183700,881116200,27000,27000,27000,27000,0
|
||||
20241120,183600,881116200,27000,27000,27000,27000,0
|
||||
20241120,183500,881116200,27000,27000,27000,27000,0
|
||||
20241120,183400,881116200,27000,27000,27000,27000,0
|
||||
20241120,183300,881116200,27000,27000,27000,27000,0
|
||||
20241120,183200,881116200,27000,27000,27000,27000,0
|
||||
20241120,183100,881116200,27000,27000,27000,27000,0
|
||||
20241120,183000,881116200,27000,27000,27000,27000,0
|
||||
20241120,182900,881116200,27000,27000,27000,27000,0
|
||||
20241120,182800,881116200,27000,27000,27000,27000,0
|
||||
20241120,182700,881116200,27000,27000,27000,27000,0
|
||||
20241120,182600,881116200,27000,27000,27000,27000,0
|
||||
20241120,182500,881116200,27000,27000,27000,27000,0
|
||||
20241120,182400,881116200,27000,27000,27000,27000,0
|
||||
20241120,182300,881116200,27000,27000,27000,27000,0
|
||||
20241120,182200,881116200,27000,27000,27000,27000,0
|
||||
20241120,182100,881116200,27000,27000,27000,27000,0
|
||||
20241120,182000,881116200,27000,27000,27000,27000,0
|
||||
20241120,181900,881116200,27000,27000,27000,27000,0
|
||||
20241120,181800,881116200,27000,27000,27000,27000,0
|
||||
20241120,181700,881116200,27000,27000,27000,27000,0
|
||||
20241120,181600,881116200,27000,27000,27000,27000,0
|
||||
20241120,181500,881116200,27000,27000,27000,27000,969
|
||||
20241120,181400,881116200,27000,27000,27000,27000,0
|
||||
20241120,181300,881116200,27000,27000,27000,27000,0
|
||||
20241120,181200,881116200,27000,27000,27000,27000,0
|
||||
20241120,181100,881116200,27000,27000,27000,27000,0
|
||||
20241120,181000,881116200,27000,27000,27000,27000,0
|
||||
20241120,180900,881116200,27000,27000,27000,27000,0
|
||||
20241120,180800,881116200,27000,27000,27000,27000,0
|
||||
20241120,180700,881116200,27000,27000,27000,27000,0
|
||||
20241120,180600,881116200,27000,27000,27000,27000,0
|
||||
20241120,180500,881116200,27000,27000,27000,27000,0
|
||||
20241120,180400,881116200,27000,27000,27000,27000,0
|
||||
20241120,180300,881116200,27000,27000,27000,27000,0
|
||||
20241120,180200,881116200,27000,27000,27000,27000,0
|
||||
20241120,180100,881116200,27000,27000,27000,27000,0
|
||||
20241120,180000,881116200,27000,27000,27000,27000,0
|
||||
20241120,175900,881116200,27000,27000,27000,27000,0
|
||||
20241120,175800,881116200,27000,27000,27000,27000,0
|
||||
20241120,175700,881116200,27000,27000,27000,27000,0
|
||||
20241120,175600,881116200,27000,27000,27000,27000,0
|
||||
20241120,175500,881116200,27000,27000,27000,27000,0
|
||||
20241120,175400,881116200,27000,27000,27000,27000,0
|
||||
20241120,175300,881116200,27000,27000,27000,27000,0
|
||||
20241120,175200,881116200,27000,27000,27000,27000,0
|
||||
20241120,175100,881116200,27000,27000,27000,27000,0
|
||||
20241120,175000,881116200,27000,27000,27000,27000,0
|
||||
20241120,174900,881116200,27000,27000,27000,27000,0
|
||||
20241120,174800,881116200,27000,27000,27000,27000,0
|
||||
20241120,174700,881116200,27000,27000,27000,27000,0
|
||||
20241120,174600,881116200,27000,27000,27000,27000,0
|
||||
20241120,174500,881116200,27000,27000,27000,27000,969
|
||||
20241120,174400,881116200,27000,27000,27000,27000,0
|
||||
20241120,174300,881116200,27000,27000,27000,27000,0
|
||||
20241120,174200,881116200,27000,27000,27000,27000,0
|
||||
20241120,174100,881116200,27000,27000,27000,27000,0
|
||||
20241120,174000,881116200,27000,27000,27000,27000,0
|
||||
20241120,173900,881116200,27000,27000,27000,27000,0
|
||||
20241120,173800,881116200,27000,27000,27000,27000,0
|
||||
20241120,173700,881116200,27000,27000,27000,27000,0
|
||||
20241120,173600,881116200,27000,27000,27000,27000,0
|
||||
20241120,173500,881116200,27000,27000,27000,27000,0
|
||||
20241120,173400,881116200,27000,27000,27000,27000,0
|
||||
20241120,173300,881116200,27000,27000,27000,27000,0
|
||||
20241120,173200,881116200,27000,27000,27000,27000,0
|
||||
20241120,173100,881116200,27000,27000,27000,27000,0
|
||||
20241120,173000,881116200,27000,27000,27000,27000,0
|
||||
20241120,172900,881116200,27000,27000,27000,27000,0
|
||||
20241120,172800,881116200,27000,27000,27000,27000,0
|
||||
20241120,172700,881116200,27000,27000,27000,27000,0
|
||||
20241120,172600,881116200,27000,27000,27000,27000,0
|
||||
20241120,172500,881116200,27000,27000,27000,27000,0
|
||||
20241120,172400,881116200,27000,27000,27000,27000,0
|
||||
20241120,172300,881116200,27000,27000,27000,27000,0
|
||||
20241120,172200,881116200,27000,27000,27000,27000,0
|
||||
20241120,172100,881116200,27000,27000,27000,27000,0
|
||||
20241120,172000,881116200,27000,27000,27000,27000,0
|
||||
20241120,171900,881116200,27000,27000,27000,27000,0
|
||||
20241120,171800,881116200,27000,27000,27000,27000,0
|
||||
20241120,171700,881116200,27000,27000,27000,27000,0
|
||||
20241120,171600,881116200,27000,27000,27000,27000,0
|
||||
20241120,171500,881116200,27000,27000,27000,27000,969
|
||||
20241120,171400,881116200,27000,27000,27000,27000,0
|
||||
20241120,171300,881116200,27000,27000,27000,27000,0
|
||||
20241120,171200,881116200,27000,27000,27000,27000,0
|
||||
20241120,171100,881116200,27000,27000,27000,27000,0
|
||||
20241120,171000,881116200,27000,27000,27000,27000,0
|
||||
20241120,170900,881116200,27000,27000,27000,27000,0
|
||||
20241120,170800,881116200,27000,27000,27000,27000,0
|
||||
20241120,170700,881116200,27000,27000,27000,27000,0
|
||||
20241120,170600,881116200,27000,27000,27000,27000,0
|
||||
20241120,170500,881116200,27000,27000,27000,27000,0
|
||||
20241120,170400,881116200,27000,27000,27000,27000,0
|
||||
20241120,170300,881116200,27000,27000,27000,27000,0
|
||||
20241120,170200,881116200,27000,27000,27000,27000,0
|
||||
20241120,170100,881116200,27000,27000,27000,27000,0
|
||||
20241120,170000,881116200,27000,27000,27000,27000,0
|
||||
20241120,165900,881116200,27000,27000,27000,27000,0
|
||||
20241120,165800,881116200,27000,27000,27000,27000,0
|
||||
20241120,165700,881116200,27000,27000,27000,27000,0
|
||||
20241120,165600,881116200,27000,27000,27000,27000,0
|
||||
20241120,165500,881116200,27000,27000,27000,27000,0
|
||||
20241120,165400,881116200,27000,27000,27000,27000,0
|
||||
20241120,165300,881116200,27000,27000,27000,27000,0
|
||||
20241120,165200,881116200,27000,27000,27000,27000,0
|
||||
20241120,165100,881116200,27000,27000,27000,27000,0
|
||||
20241120,165000,881116200,27000,27000,27000,27000,0
|
||||
20241120,164900,881116200,27000,27000,27000,27000,0
|
||||
20241120,164800,881116200,27000,27000,27000,27000,0
|
||||
20241120,164700,881116200,27000,27000,27000,27000,0
|
||||
20241120,164600,881116200,27000,27000,27000,27000,0
|
||||
20241120,164500,881116200,27000,27000,27000,27000,969
|
||||
20241120,164400,881116200,27000,27000,27000,27000,0
|
||||
20241120,164300,881116200,27000,27000,27000,27000,0
|
||||
20241120,164200,881116200,27000,27000,27000,27000,0
|
||||
20241120,164100,881116200,27000,27000,27000,27000,0
|
||||
20241120,164000,881116200,27000,27000,27000,27000,0
|
||||
20241120,163900,881116200,27000,27000,27000,27000,0
|
||||
20241120,163800,881116200,27000,27000,27000,27000,0
|
||||
20241120,163700,881116200,27000,27000,27000,27000,0
|
||||
20241120,163600,881116200,27000,27000,27000,27000,0
|
||||
20241120,163500,881116200,27000,27000,27000,27000,0
|
||||
20241120,163400,881116200,27000,27000,27000,27000,0
|
||||
20241120,163300,881116200,27000,27000,27000,27000,0
|
||||
20241120,163200,881116200,27000,27000,27000,27000,0
|
||||
20241120,163100,881116200,27000,27000,27000,27000,0
|
||||
20241120,163000,881116200,27000,27000,27000,27000,0
|
||||
20241120,162900,881116200,27000,27000,27000,27000,0
|
||||
20241120,162800,881116200,27000,27000,27000,27000,0
|
||||
20241120,162700,881116200,27000,27000,27000,27000,0
|
||||
20241120,162600,881116200,27000,27000,27000,27000,0
|
||||
20241120,162500,881116200,27000,27000,27000,27000,0
|
||||
20241120,162400,881116200,27000,27000,27000,27000,0
|
||||
20241120,162300,881116200,27000,27000,27000,27000,0
|
||||
20241120,162200,881116200,27000,27000,27000,27000,0
|
||||
20241120,162100,881116200,27000,27000,27000,27000,0
|
||||
20241120,162000,881116200,27000,27000,27000,27000,0
|
||||
20241120,161900,881116200,27000,27000,27000,27000,0
|
||||
20241120,161800,881116200,27000,27000,27000,27000,0
|
||||
20241120,161700,881116200,27000,27000,27000,27000,0
|
||||
20241120,161600,881116200,27000,27000,27000,27000,0
|
||||
20241120,161500,881116200,27000,27000,27000,27000,969
|
||||
20241120,161400,881116200,27000,27000,27000,27000,0
|
||||
20241120,161300,881116200,27000,27000,27000,27000,0
|
||||
20241120,161200,881116200,27000,27000,27000,27000,0
|
||||
20241120,161100,881116200,27000,27000,27000,27000,0
|
||||
20241120,161000,881116200,27000,27000,27000,27000,0
|
||||
20241120,160900,881116200,27000,27000,27000,27000,0
|
||||
20241120,160800,881116200,27000,27000,27000,27000,0
|
||||
20241120,160700,881116200,27000,27000,27000,27000,0
|
||||
20241120,160600,881116200,27000,27000,27000,27000,0
|
||||
20241120,160500,881116200,27000,27000,27000,27000,0
|
||||
20241120,160400,881116200,27000,27000,27000,27000,0
|
||||
20241120,160300,881116200,27000,27000,27000,27000,0
|
||||
20241120,160200,881116200,27000,27000,27000,27000,0
|
||||
20241120,160100,881116200,27000,27000,27000,27000,0
|
||||
20241120,160000,881116200,27000,27000,27000,27000,0
|
||||
20241120,155900,881116200,27000,27000,27000,27000,0
|
||||
20241120,155800,881116200,27000,27000,27000,27000,0
|
||||
20241120,155700,881116200,27000,27000,27000,27000,0
|
||||
20241120,155600,881116200,27000,27000,27000,27000,0
|
||||
20241120,155500,881116200,27000,27000,27000,27000,0
|
||||
20241120,155400,881116200,27000,27000,27000,27000,0
|
||||
20241120,155300,881116200,27000,27000,27000,27000,0
|
||||
20241120,155200,881116200,27000,27000,27000,27000,0
|
||||
20241120,155100,881116200,27000,27000,27000,27000,0
|
||||
20241120,155000,881116200,27000,27000,27000,27000,0
|
||||
20241120,154900,881116200,27000,27000,27000,27000,0
|
||||
20241120,154800,881116200,27000,27000,27000,27000,0
|
||||
20241120,154700,881116200,27000,27000,27000,27000,0
|
||||
20241120,154600,881116200,27000,27000,27000,27000,0
|
||||
20241120,154500,881116200,27000,27000,27000,27000,969
|
||||
20241120,154400,881116200,27000,27000,27000,27000,0
|
||||
20241120,154300,881116200,27000,27000,27000,27000,0
|
||||
20241120,154200,881116200,27000,27000,27000,27000,0
|
||||
20241120,154100,881116200,27000,27000,27000,27000,0
|
||||
20241120,154000,881116200,27000,27000,27000,27000,0
|
||||
20241120,153900,881116200,27000,27000,27000,27000,0
|
||||
20241120,153800,881116200,27000,27000,27000,27000,0
|
||||
20241120,153700,881116200,27000,27000,27000,27000,0
|
||||
20241120,153600,881116200,27000,27000,27000,27000,0
|
||||
20241120,153500,881116200,27000,27000,27000,27000,0
|
||||
20241120,153400,881116200,27000,27000,27000,27000,0
|
||||
20241120,153300,881116200,27000,27000,27000,27000,0
|
||||
20241120,153200,881116200,27000,27000,27000,27000,0
|
||||
20241120,153100,881116200,27000,27000,27000,27000,0
|
||||
20241120,153000,881116200,27000,27000,27000,27000,969
|
||||
20241120,152900,854953200,27050,27050,27050,27050,0
|
||||
20241120,152800,854953200,27050,27050,27050,27050,0
|
||||
20241120,152700,854953200,27050,27050,27050,27050,0
|
||||
20241120,152600,854953200,27050,27050,27050,27050,0
|
||||
20241120,152500,854953200,27050,27050,27050,27050,0
|
||||
20241120,152400,854953200,27050,27050,27050,27050,0
|
||||
20241120,152300,854953200,27050,27050,27050,27050,0
|
||||
20241120,152200,854953200,27050,27050,27050,27050,0
|
||||
20241120,152100,854953200,27050,27050,27050,27050,0
|
||||
20241120,152000,854953200,27050,27050,27050,27050,0
|
||||
20241120,151900,854953200,27050,27100,27100,27000,109
|
||||
20241120,151800,852002150,27050,27050,27050,27000,188
|
||||
20241120,151700,846923100,27050,27000,27050,27000,150
|
||||
20241120,151600,842869450,27100,27050,27100,27050,43
|
||||
20241120,151500,841705250,27050,27050,27050,27050,3
|
||||
20241120,151400,841624100,27050,27050,27050,27000,78
|
||||
20241120,151300,839515050,27050,27050,27050,27050,2
|
||||
20241120,151200,839460950,27050,27050,27050,27050,0
|
||||
20241120,151100,839460950,27050,27000,27050,27000,119
|
||||
20241120,151000,836247000,27000,27050,27100,27000,244
|
||||
20241120,150900,829656150,27000,27050,27050,27000,23
|
||||
20241120,150800,829034150,27050,27050,27050,27050,20
|
||||
20241120,150700,828493150,27050,27050,27050,27050,0
|
||||
20241120,150600,828493150,27050,27000,27050,27000,84
|
||||
20241120,150500,826222300,27000,27000,27000,27000,137
|
||||
20241120,150400,822523300,27000,27050,27050,27000,1337
|
||||
20241120,150300,786414400,27050,27100,27100,27050,208
|
||||
20241120,150200,780787600,27050,27050,27050,27050,7
|
||||
20241120,150100,780598250,27100,27050,27100,27050,29
|
||||
20241120,150000,779812750,27050,27050,27050,27050,18
|
||||
20241120,145900,779325850,27150,27150,27150,27150,0
|
||||
20241120,145800,779325850,27150,27150,27150,27150,1
|
||||
20241120,145700,779298700,27150,27150,27150,27150,1
|
||||
20241120,145600,779271550,27050,27050,27050,27050,0
|
||||
20241120,145500,779271550,27050,27050,27050,27050,21
|
||||
20241120,145400,778703500,27050,27100,27100,27050,124
|
||||
20241120,145300,775345350,27050,27050,27050,27050,0
|
||||
20241120,145200,775345350,27050,27050,27050,27050,0
|
||||
20241120,145100,775345350,27050,27050,27050,27050,0
|
||||
20241120,145000,775345350,27050,27050,27050,27050,10
|
||||
20241120,144900,775074850,27050,27050,27050,27050,7
|
||||
20241120,144800,774885500,27050,27050,27050,27050,51
|
||||
20241120,144700,773505950,27050,27050,27050,27050,7
|
||||
20241120,144600,773316600,27050,27150,27150,27050,38
|
||||
20241120,144500,772286600,27150,27150,27150,27150,0
|
||||
20241120,144400,772286600,27150,27100,27150,27100,67
|
||||
20241120,144300,770468750,27150,27150,27150,27150,5
|
||||
20241120,144200,770333000,27100,27100,27100,27100,0
|
||||
20241120,144100,770333000,27100,27100,27100,27100,0
|
||||
20241120,144000,770333000,27100,27100,27100,27100,0
|
||||
20241120,143900,770333000,27100,27100,27100,27100,3
|
||||
20241120,143800,770251700,27100,27100,27100,27100,0
|
||||
20241120,143700,770251700,27100,27100,27100,27100,0
|
||||
20241120,143600,770251700,27100,27150,27150,27100,100
|
||||
20241120,143500,767541150,27150,27150,27150,27150,0
|
||||
20241120,143400,767541150,27150,27150,27150,27150,34
|
||||
20241120,143300,766618050,27150,27150,27150,27150,131
|
||||
20241120,143200,763061400,27100,27100,27100,27100,172
|
||||
20241120,143100,758400200,27050,27050,27050,27050,0
|
||||
20241120,143000,758400200,27050,27100,27100,27050,22
|
||||
20241120,142900,757804850,27100,27100,27100,27100,0
|
||||
20241120,142800,757804850,27100,27100,27100,27100,0
|
||||
20241120,142700,757804850,27100,27100,27100,27100,0
|
||||
20241120,142600,757804850,27100,27100,27100,27100,0
|
||||
20241120,142500,757804850,27100,27100,27100,27100,0
|
||||
20241120,142400,757804850,27100,27100,27100,27100,151
|
||||
20241120,142300,753712750,27050,27050,27050,27050,0
|
||||
20241120,142200,753712750,27050,27050,27050,27050,12
|
||||
20241120,142100,753388150,27050,27050,27050,27050,204
|
||||
20241120,142000,747869950,27050,27050,27050,27050,0
|
||||
20241120,141900,747869950,27050,27050,27050,27050,0
|
||||
20241120,141800,747869950,27050,27050,27050,27050,0
|
||||
20241120,141700,747869950,27050,27050,27050,27050,8
|
||||
20241120,141600,747653550,27100,27100,27100,27100,0
|
||||
20241120,141500,747653550,27100,27100,27100,27100,133
|
||||
20241120,141400,744049250,27100,27100,27100,27100,154
|
||||
20241120,141300,739875850,27150,27150,27150,27150,0
|
||||
20241120,141200,739875850,27150,27150,27150,27150,0
|
||||
20241120,141100,739875850,27150,27150,27150,27150,0
|
||||
20241120,141000,739875850,27150,27150,27150,27150,0
|
||||
20241120,140900,739875850,27150,27150,27150,27150,25
|
||||
20241120,140800,739197100,27150,27150,27150,27150,24
|
||||
20241120,140700,738545500,27150,27150,27150,27150,50
|
||||
20241120,140600,737188000,27150,27150,27150,27150,5
|
||||
20241120,140500,737052250,27150,27150,27150,27150,2
|
||||
20241120,140400,736997950,27150,27150,27150,27150,0
|
||||
20241120,140300,736997950,27150,27150,27150,27150,0
|
||||
20241120,140200,736997950,27150,27150,27150,27150,117
|
||||
20241120,140100,733821400,27150,27150,27150,27150,186
|
||||
20241120,140000,728771500,27150,27150,27150,27150,0
|
||||
20241120,135900,728771500,27150,27150,27150,27150,0
|
||||
20241120,135800,728771500,27150,27150,27150,27150,0
|
||||
20241120,135700,728771500,27150,27150,27150,27150,3
|
||||
20241120,135600,728690050,27150,27150,27150,27150,0
|
||||
20241120,135500,728690050,27150,27150,27150,27150,261
|
||||
20241120,135400,721603900,27100,27100,27100,27100,0
|
||||
20241120,135300,721603900,27100,27100,27100,27100,21
|
||||
20241120,135200,721034800,27150,27150,27150,27150,0
|
||||
20241120,135100,721034800,27150,27150,27150,27150,0
|
||||
20241120,135000,721034800,27150,27150,27150,27150,0
|
||||
20241120,134900,721034800,27150,27250,27250,27150,965
|
||||
20241120,134800,694789650,27200,27200,27200,27200,0
|
||||
20241120,134700,694789650,27200,27200,27200,27200,14
|
||||
20241120,134600,694408850,27250,27250,27250,27250,0
|
||||
20241120,134500,694408850,27250,27250,27250,27250,34
|
||||
20241120,134400,693482350,27250,27250,27250,27250,35
|
||||
20241120,134300,692528600,27300,27300,27300,27300,0
|
||||
20241120,134200,692528600,27300,27300,27300,27300,18
|
||||
20241120,134100,692037200,27200,27200,27200,27200,191
|
||||
20241120,134000,686842000,27150,27150,27150,27150,0
|
||||
20241120,133900,686842000,27150,27150,27150,27150,0
|
||||
20241120,133800,686842000,27150,27150,27150,27150,0
|
||||
20241120,133700,686842000,27150,27150,27150,27150,0
|
||||
20241120,133600,686842000,27150,27150,27150,27150,0
|
||||
20241120,133500,686842000,27150,27150,27150,27150,0
|
||||
20241120,133400,686842000,27150,27150,27150,27150,19
|
||||
20241120,133300,686326150,27150,27150,27150,27150,0
|
||||
20241120,133200,686326150,27150,27150,27150,27150,66
|
||||
20241120,133100,684534250,27100,27100,27100,27100,0
|
||||
20241120,133000,684534250,27100,27100,27100,27100,0
|
||||
20241120,132900,684534250,27100,27100,27100,27100,155
|
||||
20241120,132800,680333750,27100,27050,27100,27050,95
|
||||
20241120,132700,677760250,27050,27050,27050,27050,0
|
||||
20241120,132600,677760250,27050,27050,27050,27050,0
|
||||
20241120,132500,677760250,27050,27050,27050,27050,0
|
||||
20241120,132400,677760250,27050,27050,27050,27050,154
|
||||
20241120,132300,673594550,27050,27050,27050,27050,48
|
||||
20241120,132200,672296150,27050,27050,27050,27050,0
|
||||
20241120,132100,672296150,27050,27050,27050,27050,0
|
||||
20241120,132000,672296150,27050,27050,27050,27050,0
|
||||
20241120,131900,672296150,27050,27050,27050,27050,190
|
||||
20241120,131800,667156650,27100,27100,27100,27100,0
|
||||
20241120,131700,667156650,27100,27100,27100,27100,2
|
||||
20241120,131600,667102450,27100,27100,27100,27100,21
|
||||
20241120,131500,666533350,27100,27100,27100,27100,0
|
||||
20241120,131400,666533350,27100,27100,27100,27100,10
|
||||
20241120,131300,666262350,27100,27100,27100,27100,0
|
||||
20241120,131200,666262350,27100,27100,27100,27100,110
|
||||
20241120,131100,663281350,27050,27050,27050,27050,0
|
||||
20241120,131000,663281350,27050,27050,27050,27050,67
|
||||
20241120,130900,661469000,27100,27100,27100,27100,0
|
||||
20241120,130800,661469000,27100,27100,27100,27100,11
|
||||
20241120,130700,661170900,27100,27100,27100,27100,1
|
||||
20241120,130600,661143800,27100,27100,27100,27100,0
|
||||
20241120,130500,661143800,27100,27100,27100,27100,25
|
||||
20241120,130400,660466300,27100,27100,27100,27100,0
|
||||
20241120,130300,660466300,27100,27100,27100,27100,0
|
||||
20241120,130200,660466300,27100,27100,27100,27100,2
|
||||
20241120,130100,660412100,27050,27050,27050,27050,17
|
||||
20241120,130000,659952250,27050,27050,27050,27050,0
|
||||
20241120,125900,659952250,27050,27050,27050,27050,0
|
||||
20241120,125800,659952250,27050,27050,27050,27050,0
|
||||
20241120,125700,659952250,27050,27050,27050,27050,20
|
||||
20241120,125600,659411250,27100,27100,27100,27100,0
|
||||
20241120,125500,659411250,27100,27100,27100,27100,0
|
||||
20241120,125400,659411250,27100,27100,27100,27100,0
|
||||
20241120,125300,659411250,27100,27100,27100,27100,0
|
||||
20241120,125200,659411250,27100,27100,27100,27100,0
|
||||
20241120,125100,659411250,27100,27100,27100,27100,40
|
||||
20241120,125000,658327250,27050,27050,27050,27050,0
|
||||
20241120,124900,658327250,27050,27050,27050,27050,0
|
||||
20241120,124800,658327250,27050,27050,27050,27050,0
|
||||
20241120,124700,658327250,27050,27050,27050,27050,19
|
||||
20241120,124600,657813300,27050,27050,27050,27050,0
|
||||
20241120,124500,657813300,27050,27050,27050,27050,0
|
||||
20241120,124400,657813300,27050,27050,27050,27050,0
|
||||
20241120,124300,657813300,27050,27050,27050,27050,0
|
||||
20241120,124200,657813300,27050,27050,27050,27050,0
|
||||
20241120,124100,657813300,27050,27050,27100,27050,130
|
||||
20241120,124000,654294500,27050,27100,27100,27050,136
|
||||
20241120,123900,650610150,27000,27050,27050,27000,100
|
||||
20241120,123800,647906850,27050,27050,27050,27050,1
|
||||
20241120,123700,647879800,27100,27100,27100,27100,0
|
||||
20241120,123600,647879800,27100,27100,27100,27100,10
|
||||
20241120,123500,647608800,27050,27050,27050,27050,0
|
||||
20241120,123400,647608800,27050,27050,27050,27050,158
|
||||
20241120,123300,643334900,27100,27100,27100,27100,0
|
||||
20241120,123200,643334900,27100,27100,27100,27100,0
|
||||
20241120,123100,643334900,27100,27100,27100,27100,0
|
||||
20241120,123000,643334900,27100,27100,27100,27100,1
|
||||
20241120,122900,643307800,27050,27050,27050,27050,17
|
||||
20241120,122800,642847950,27050,27050,27050,27050,130
|
||||
20241120,122700,639331450,27050,27050,27050,27050,0
|
||||
20241120,122600,639331450,27050,27050,27050,27050,0
|
||||
20241120,122500,639331450,27050,27050,27050,27050,10
|
||||
20241120,122400,639060950,27050,27050,27050,27050,19
|
||||
20241120,122300,638547000,27050,27050,27050,27050,0
|
||||
20241120,122200,638547000,27050,27050,27050,27050,0
|
||||
20241120,122100,638547000,27050,27050,27050,27050,2
|
||||
20241120,122000,638492900,27050,27050,27050,27050,17
|
||||
20241120,121900,638033050,27200,27200,27200,27200,0
|
||||
20241120,121800,638033050,27200,27200,27200,27200,0
|
||||
20241120,121700,638033050,27200,27200,27200,27200,0
|
||||
20241120,121600,638033050,27200,27150,27200,27000,670
|
||||
20241120,121500,619888400,27200,27250,27250,27200,61
|
||||
20241120,121400,618227350,27300,27300,27300,27300,91
|
||||
20241120,121300,615743050,27250,27300,27300,27250,220
|
||||
20241120,121200,609744600,27400,27300,27400,27300,975
|
||||
20241120,121100,583127000,27350,27350,27350,27350,33
|
||||
20241120,121000,582224450,27350,27350,27350,27350,17
|
||||
20241120,120900,581759500,27300,27550,27550,27300,1395
|
||||
20241120,120800,543612650,27550,27550,27550,27550,0
|
||||
20241120,120700,543612650,27550,27450,27550,27450,622
|
||||
20241120,120600,526522900,27450,27400,27450,27400,36
|
||||
20241120,120500,525534750,27400,27400,27400,27400,30
|
||||
20241120,120400,524712750,27400,27450,27450,27400,51
|
||||
20241120,120300,523315300,27450,27450,27450,27450,0
|
||||
20241120,120200,523315300,27450,27450,27450,27450,27
|
||||
20241120,120100,522574150,27400,27400,27400,27400,0
|
||||
20241120,120000,522574150,27400,27400,27400,27400,50
|
||||
20241120,115900,521204150,27450,27450,27450,27450,0
|
||||
20241120,115800,521204150,27450,27450,27450,27450,0
|
||||
20241120,115700,521204150,27450,27450,27450,27450,0
|
||||
20241120,115600,521204150,27450,27450,27450,27450,5
|
||||
20241120,115500,521066900,27450,27450,27450,27450,0
|
||||
20241120,115400,521066900,27450,27450,27450,27450,0
|
||||
20241120,115300,521066900,27450,27450,27450,27450,0
|
||||
20241120,115200,521066900,27450,27400,27450,27400,132
|
||||
20241120,115100,517450050,27400,27400,27400,27400,29
|
||||
20241120,115000,516655450,27350,27400,27400,27350,10
|
||||
20241120,114900,516381500,27350,27350,27350,27350,157
|
||||
20241120,114800,512087550,27350,27350,27350,27350,0
|
||||
20241120,114700,512087550,27350,27350,27350,27350,0
|
||||
20241120,114600,512087550,27350,27350,27350,27350,0
|
||||
20241120,114500,512087550,27350,27350,27350,27350,0
|
||||
20241120,114400,512087550,27350,27350,27350,27350,0
|
||||
20241120,114300,512087550,27350,27350,27350,27350,16
|
||||
20241120,114200,511649950,27350,27350,27350,27350,0
|
||||
20241120,114100,511649950,27350,27350,27350,27350,0
|
||||
20241120,114000,511649950,27350,27350,27350,27350,166
|
||||
20241120,113900,507109850,27350,27350,27350,27350,0
|
||||
20241120,113800,507109850,27350,27350,27350,27350,0
|
||||
20241120,113700,507109850,27350,27350,27350,27350,5
|
||||
20241120,113600,506973100,27350,27350,27350,27350,11
|
||||
20241120,113500,506672250,27400,27250,27400,27250,163
|
||||
20241120,113400,502217900,27300,27300,27300,27300,2
|
||||
20241120,113300,502163300,27300,27300,27300,27300,0
|
||||
20241120,113200,502163300,27300,27300,27300,27300,80
|
||||
20241120,113100,499979300,27300,27300,27300,27300,0
|
||||
20241120,113000,499979300,27300,27300,27300,27300,149
|
||||
20241120,112900,495911600,27350,27350,27350,27350,128
|
||||
20241120,112800,492410800,27350,27350,27350,27350,0
|
||||
20241120,112700,492410800,27350,27350,27350,27350,46
|
||||
20241120,112600,491152700,27300,27300,27300,27300,182
|
||||
20241120,112500,486184100,27250,27250,27250,27250,100
|
||||
20241120,112400,483459100,27300,27250,27300,27250,196
|
||||
20241120,112300,478111600,27250,27250,27250,27250,0
|
||||
20241120,112200,478111600,27250,27250,27250,27250,3
|
||||
20241120,112100,478029850,27250,27250,27250,27250,1
|
||||
20241120,112000,478002600,27150,27150,27150,27150,0
|
||||
20241120,111900,478002600,27150,27150,27150,27150,0
|
||||
20241120,111800,478002600,27150,27150,27150,27150,3
|
||||
20241120,111700,477921150,27200,27200,27200,27200,117
|
||||
20241120,111600,474738750,27200,27200,27200,27200,0
|
||||
20241120,111500,474738750,27200,27200,27200,27200,100
|
||||
20241120,111400,472018750,27200,27200,27200,27200,378
|
||||
20241120,111300,461737150,27250,27250,27250,27250,40
|
||||
20241120,111200,460647150,27350,27350,27350,27350,0
|
||||
20241120,111100,460647150,27350,27350,27350,27350,0
|
||||
20241120,111000,460647150,27350,27350,27400,27350,29
|
||||
20241120,110900,459853100,27350,27300,27350,27300,208
|
||||
20241120,110800,454169800,27200,27200,27200,27200,0
|
||||
20241120,110700,454169800,27200,27200,27200,27200,0
|
||||
20241120,110600,454169800,27200,27250,27250,27200,100
|
||||
20241120,110500,451448050,27250,27250,27250,27250,0
|
||||
20241120,110400,451448050,27250,27250,27250,27250,109
|
||||
20241120,110300,448477800,27200,27200,27200,27200,1
|
||||
20241120,110200,448450600,27200,27000,27200,27000,515
|
||||
20241120,110100,434504650,26900,26900,26900,26900,0
|
||||
20241120,110000,434504650,26900,26900,26900,26900,20
|
||||
20241120,105900,433966650,26900,26900,26900,26900,0
|
||||
20241120,105800,433966650,26900,26900,26900,26900,0
|
||||
20241120,105700,433966650,26900,26900,26900,26900,20
|
||||
20241120,105600,433428650,26900,26900,26900,26900,0
|
||||
20241120,105500,433428650,26900,26900,26900,26900,0
|
||||
20241120,105400,433428650,26900,26900,26900,26900,142
|
||||
20241120,105300,429608850,26900,26900,26900,26900,150
|
||||
20241120,105200,425573850,26900,26900,26900,26900,57
|
||||
20241120,105100,424040550,27000,27000,27000,27000,0
|
||||
20241120,105000,424040550,27000,27000,27000,27000,2
|
||||
20241120,104900,423986550,27000,27000,27000,27000,1
|
||||
20241120,104800,423959550,26950,27000,27000,26950,24
|
||||
20241120,104700,423311750,27000,27100,27100,27000,65
|
||||
20241120,104600,421553800,27100,27100,27100,27100,101
|
||||
20241120,104500,418816700,27150,27250,27250,27150,187
|
||||
20241120,104400,413737450,27200,27300,27300,27200,226
|
||||
20241120,104300,407579800,27300,27300,27300,27300,0
|
||||
20241120,104200,407579800,27300,27300,27300,27300,28
|
||||
20241120,104100,406815400,27400,27300,27400,27300,25
|
||||
20241120,104000,406130500,27350,27350,27350,27350,3
|
||||
20241120,103900,406048450,27300,27300,27300,27300,45
|
||||
20241120,103800,404819950,27300,27300,27300,27300,8
|
||||
20241120,103700,404601550,27300,27300,27300,27300,15
|
||||
20241120,103600,404192050,27300,27300,27300,27300,11
|
||||
20241120,103500,403891750,27300,27300,27350,27300,50
|
||||
20241120,103400,402525600,27400,27400,27400,27400,92
|
||||
20241120,103300,400004800,27500,27500,27500,27500,0
|
||||
20241120,103200,400004800,27500,27500,27500,27500,0
|
||||
20241120,103100,400004800,27500,27500,27500,27500,0
|
||||
20241120,103000,400004800,27500,27300,27500,27300,414
|
||||
20241120,102900,388651900,27200,27200,27200,27200,471
|
||||
20241120,102800,375840700,27200,27300,27300,27200,360
|
||||
20241120,102700,366040100,27400,27400,27400,27400,22
|
||||
20241120,102600,365437300,27200,27500,27500,27200,248
|
||||
20241120,102500,358656050,27500,27400,27500,27400,574
|
||||
20241120,102400,342890150,27400,27450,27500,27350,296
|
||||
20241120,102300,334763150,27450,27350,27450,27300,322
|
||||
20241120,102200,325942600,27400,27250,27400,27250,787
|
||||
20241120,102100,304445650,27250,27000,27250,27000,532
|
||||
20241120,102000,290026800,27000,26900,27000,26900,403
|
||||
20241120,101900,279175950,26900,26900,26900,26900,33
|
||||
20241120,101800,278288250,26900,26900,26900,26900,291
|
||||
20241120,101700,270460350,26950,26950,26950,26950,96
|
||||
20241120,101600,267873150,27050,27000,27050,27000,58
|
||||
20241120,101500,266305300,27000,26900,27000,26900,229
|
||||
20241120,101400,260134900,26900,26900,26950,26900,173
|
||||
20241120,101300,255481150,26850,26850,26850,26850,45
|
||||
20241120,101200,254272900,26800,26850,26850,26800,43
|
||||
20241120,101100,253118500,26850,26750,26850,26750,279
|
||||
20241120,101000,245652350,26700,26750,26750,26700,96
|
||||
20241120,100900,243088000,26650,26650,26650,26650,0
|
||||
20241120,100800,243088000,26650,26600,26650,26600,69
|
||||
20241120,100700,241249800,26550,26550,26550,26550,62
|
||||
20241120,100600,239603700,26550,26550,26550,26550,9
|
||||
20241120,100500,239364750,26550,26550,26550,26550,20
|
||||
20241120,100400,238833750,26500,26500,26500,26500,37
|
||||
20241120,100300,237853250,26500,26500,26500,26500,10
|
||||
20241120,100200,237588250,26500,26500,26500,26500,1
|
||||
20241120,100100,237561750,26500,26400,26500,26400,77
|
||||
20241120,100000,235526650,26400,26400,26400,26400,0
|
||||
20241120,095900,235526650,26400,26400,26400,26400,22
|
||||
20241120,095800,234945850,26400,26400,26500,26350,319
|
||||
20241120,095700,226524350,26500,26500,26500,26500,158
|
||||
20241120,095600,222337350,26500,26350,26500,26350,77
|
||||
20241120,095500,220302950,26300,26300,26300,26300,40
|
||||
20241120,095400,219250950,26300,26300,26300,26300,4
|
||||
20241120,095300,219145750,26250,26250,26250,26250,0
|
||||
20241120,095200,219145750,26250,26200,26250,26200,248
|
||||
20241120,095100,212636650,26250,26250,26250,26250,34
|
||||
20241120,095000,211744150,26250,26250,26250,26250,49
|
||||
20241120,094900,210457900,26300,26350,26350,26300,174
|
||||
20241120,094800,205879450,26450,26450,26450,26450,0
|
||||
20241120,094700,205879450,26450,26450,26450,26450,1
|
||||
20241120,094600,205853000,26300,26300,26300,26300,0
|
||||
20241120,094500,205853000,26300,26350,26350,26300,5
|
||||
20241120,094400,205721350,26400,26400,26400,26400,23
|
||||
20241120,094300,205114150,26300,26450,26450,26300,196
|
||||
20241120,094200,199932400,26450,26400,26450,26400,54
|
||||
20241120,094100,198506650,26400,26450,26450,26400,10
|
||||
20241120,094000,198242200,26300,26300,26300,26300,55
|
||||
20241120,093900,196795700,26300,26300,26300,26300,26
|
||||
20241120,093800,196111900,26300,26250,26300,26250,220
|
||||
20241120,093700,190335850,26250,26250,26250,26250,4
|
||||
20241120,093600,190230850,26200,26200,26250,26200,18
|
||||
20241120,093500,189759200,26200,26200,26200,26200,52
|
||||
20241120,093400,188396800,26200,26200,26200,26200,0
|
||||
20241120,093300,188396800,26200,26200,26200,26200,101
|
||||
20241120,093200,185750600,26150,26150,26150,26150,74
|
||||
20241120,093100,183815500,26150,26150,26150,26150,6
|
||||
20241120,093000,183658600,26150,26150,26150,26150,208
|
||||
20241120,092900,178219400,26200,26200,26200,26200,24
|
||||
20241120,092800,177590600,26150,26150,26150,26150,75
|
||||
20241120,092700,175629350,26200,26150,26200,26150,26
|
||||
20241120,092600,174948200,26150,26150,26150,26150,2
|
||||
20241120,092500,174895900,26150,26200,26200,26150,257
|
||||
20241120,092400,168163450,26250,26250,26250,26250,26
|
||||
20241120,092300,167480950,26250,26250,26250,26200,26
|
||||
20241120,092200,166798500,26250,26250,26250,26250,235
|
||||
20241120,092100,160629750,26250,26250,26250,26250,47
|
||||
20241120,092000,159396000,26250,26250,26250,26250,12
|
||||
20241120,091900,159081000,26250,26250,26250,26250,0
|
||||
20241120,091800,159081000,26250,26250,26250,26250,292
|
||||
20241120,091700,151416000,26300,26300,26300,26300,84
|
||||
20241120,091600,149206800,26250,26300,26300,26250,32
|
||||
20241120,091500,148365700,26300,26450,26450,26300,328
|
||||
20241120,091400,139722000,26450,26450,26450,26450,2
|
||||
20241120,091300,139669100,26450,26500,26500,26450,10
|
||||
20241120,091200,139404500,26500,26500,26500,26500,217
|
||||
20241120,091100,133654000,26500,26500,26500,26500,63
|
||||
20241120,091000,131984500,26550,26450,26650,26450,420
|
||||
20241120,090900,120832100,26500,26600,26600,26500,1720
|
||||
20241120,090800,75210350,26650,26650,26650,26600,488
|
||||
20241120,090700,62227200,26650,26800,26950,26650,924
|
||||
20241120,090600,37528850,27050,27050,27050,27050,0
|
||||
20241120,090500,37528850,27050,26700,27050,26700,12
|
||||
20241120,090400,37207600,26700,27000,27150,26700,705
|
||||
20241120,090300,18296600,27300,26850,27300,26850,171
|
||||
20241120,090200,13701600,26750,26850,26850,26750,64
|
||||
20241120,090100,11987200,26700,26650,26700,26650,52
|
||||
20241120,090000,10599300,26600,26600,26850,26600,398
|
||||
|
Reference in New Issue
Block a user