Update 2024-11-20 2713 candle_min
This commit is contained in:
595
009770/min/candle-20241120.csv
Normal file
595
009770/min/candle-20241120.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185300,30125700,26100,26100,26100,26100,203
|
||||
20241120,185200,30125700,26100,26100,26100,26100,0
|
||||
20241120,185100,30125700,26100,26100,26100,26100,0
|
||||
20241120,185000,30125700,26100,26100,26100,26100,0
|
||||
20241120,184900,30125700,26100,26100,26100,26100,0
|
||||
20241120,184800,30125700,26100,26100,26100,26100,0
|
||||
20241120,184700,30125700,26100,26100,26100,26100,0
|
||||
20241120,184600,30125700,26100,26100,26100,26100,0
|
||||
20241120,184500,30125700,26100,26100,26100,26100,0
|
||||
20241120,184400,30125700,26100,26100,26100,26100,0
|
||||
20241120,184300,30125700,26100,26100,26100,26100,0
|
||||
20241120,184200,30125700,26100,26100,26100,26100,0
|
||||
20241120,184100,30125700,26100,26100,26100,26100,0
|
||||
20241120,184000,30125700,26100,26100,26100,26100,0
|
||||
20241120,183900,30125700,26100,26100,26100,26100,0
|
||||
20241120,183800,30125700,26100,26100,26100,26100,0
|
||||
20241120,183700,30125700,26100,26100,26100,26100,0
|
||||
20241120,183600,30125700,26100,26100,26100,26100,0
|
||||
20241120,183500,30125700,26100,26100,26100,26100,0
|
||||
20241120,183400,30125700,26100,26100,26100,26100,0
|
||||
20241120,183300,30125700,26100,26100,26100,26100,0
|
||||
20241120,183200,30125700,26100,26100,26100,26100,0
|
||||
20241120,183100,30125700,26100,26100,26100,26100,0
|
||||
20241120,183000,30125700,26100,26100,26100,26100,0
|
||||
20241120,182900,30125700,26100,26100,26100,26100,0
|
||||
20241120,182800,30125700,26100,26100,26100,26100,0
|
||||
20241120,182700,30125700,26100,26100,26100,26100,0
|
||||
20241120,182600,30125700,26100,26100,26100,26100,0
|
||||
20241120,182500,30125700,26100,26100,26100,26100,0
|
||||
20241120,182400,30125700,26100,26100,26100,26100,0
|
||||
20241120,182300,30125700,26100,26100,26100,26100,203
|
||||
20241120,182200,30125700,26100,26100,26100,26100,0
|
||||
20241120,182100,30125700,26100,26100,26100,26100,0
|
||||
20241120,182000,30125700,26100,26100,26100,26100,0
|
||||
20241120,181900,30125700,26100,26100,26100,26100,0
|
||||
20241120,181800,30125700,26100,26100,26100,26100,0
|
||||
20241120,181700,30125700,26100,26100,26100,26100,0
|
||||
20241120,181600,30125700,26100,26100,26100,26100,0
|
||||
20241120,181500,30125700,26100,26100,26100,26100,0
|
||||
20241120,181400,30125700,26100,26100,26100,26100,0
|
||||
20241120,181300,30125700,26100,26100,26100,26100,0
|
||||
20241120,181200,30125700,26100,26100,26100,26100,0
|
||||
20241120,181100,30125700,26100,26100,26100,26100,0
|
||||
20241120,181000,30125700,26100,26100,26100,26100,0
|
||||
20241120,180900,30125700,26100,26100,26100,26100,0
|
||||
20241120,180800,30125700,26100,26100,26100,26100,0
|
||||
20241120,180700,30125700,26100,26100,26100,26100,0
|
||||
20241120,180600,30125700,26100,26100,26100,26100,0
|
||||
20241120,180500,30125700,26100,26100,26100,26100,0
|
||||
20241120,180400,30125700,26100,26100,26100,26100,0
|
||||
20241120,180300,30125700,26100,26100,26100,26100,0
|
||||
20241120,180200,30125700,26100,26100,26100,26100,0
|
||||
20241120,180100,30125700,26100,26100,26100,26100,0
|
||||
20241120,180000,30125700,26100,26100,26100,26100,0
|
||||
20241120,175900,30125700,26100,26100,26100,26100,0
|
||||
20241120,175800,30125700,26100,26100,26100,26100,0
|
||||
20241120,175700,30125700,26100,26100,26100,26100,0
|
||||
20241120,175600,30125700,26100,26100,26100,26100,0
|
||||
20241120,175500,30125700,26100,26100,26100,26100,0
|
||||
20241120,175400,30125700,26100,26100,26100,26100,0
|
||||
20241120,175300,30125700,26100,26100,26100,26100,203
|
||||
20241120,175200,30125700,26100,26100,26100,26100,0
|
||||
20241120,175100,30125700,26100,26100,26100,26100,0
|
||||
20241120,175000,30125700,26100,26100,26100,26100,0
|
||||
20241120,174900,30125700,26100,26100,26100,26100,0
|
||||
20241120,174800,30125700,26100,26100,26100,26100,0
|
||||
20241120,174700,30125700,26100,26100,26100,26100,0
|
||||
20241120,174600,30125700,26100,26100,26100,26100,0
|
||||
20241120,174500,30125700,26100,26100,26100,26100,0
|
||||
20241120,174400,30125700,26100,26100,26100,26100,0
|
||||
20241120,174300,30125700,26100,26100,26100,26100,0
|
||||
20241120,174200,30125700,26100,26100,26100,26100,0
|
||||
20241120,174100,30125700,26100,26100,26100,26100,0
|
||||
20241120,174000,30125700,26100,26100,26100,26100,0
|
||||
20241120,173900,30125700,26100,26100,26100,26100,0
|
||||
20241120,173800,30125700,26100,26100,26100,26100,0
|
||||
20241120,173700,30125700,26100,26100,26100,26100,0
|
||||
20241120,173600,30125700,26100,26100,26100,26100,0
|
||||
20241120,173500,30125700,26100,26100,26100,26100,0
|
||||
20241120,173400,30125700,26100,26100,26100,26100,0
|
||||
20241120,173300,30125700,26100,26100,26100,26100,0
|
||||
20241120,173200,30125700,26100,26100,26100,26100,0
|
||||
20241120,173100,30125700,26100,26100,26100,26100,0
|
||||
20241120,173000,30125700,26100,26100,26100,26100,0
|
||||
20241120,172900,30125700,26100,26100,26100,26100,0
|
||||
20241120,172800,30125700,26100,26100,26100,26100,0
|
||||
20241120,172700,30125700,26100,26100,26100,26100,0
|
||||
20241120,172600,30125700,26100,26100,26100,26100,0
|
||||
20241120,172500,30125700,26100,26100,26100,26100,0
|
||||
20241120,172400,30125700,26100,26100,26100,26100,0
|
||||
20241120,172300,30125700,26100,26100,26100,26100,203
|
||||
20241120,172200,30125700,26100,26100,26100,26100,0
|
||||
20241120,172100,30125700,26100,26100,26100,26100,0
|
||||
20241120,172000,30125700,26100,26100,26100,26100,0
|
||||
20241120,171900,30125700,26100,26100,26100,26100,0
|
||||
20241120,171800,30125700,26100,26100,26100,26100,0
|
||||
20241120,171700,30125700,26100,26100,26100,26100,0
|
||||
20241120,171600,30125700,26100,26100,26100,26100,0
|
||||
20241120,171500,30125700,26100,26100,26100,26100,0
|
||||
20241120,171400,30125700,26100,26100,26100,26100,0
|
||||
20241120,171300,30125700,26100,26100,26100,26100,0
|
||||
20241120,171200,30125700,26100,26100,26100,26100,0
|
||||
20241120,171100,30125700,26100,26100,26100,26100,0
|
||||
20241120,171000,30125700,26100,26100,26100,26100,0
|
||||
20241120,170900,30125700,26100,26100,26100,26100,0
|
||||
20241120,170800,30125700,26100,26100,26100,26100,0
|
||||
20241120,170700,30125700,26100,26100,26100,26100,0
|
||||
20241120,170600,30125700,26100,26100,26100,26100,0
|
||||
20241120,170500,30125700,26100,26100,26100,26100,0
|
||||
20241120,170400,30125700,26100,26100,26100,26100,0
|
||||
20241120,170300,30125700,26100,26100,26100,26100,0
|
||||
20241120,170200,30125700,26100,26100,26100,26100,0
|
||||
20241120,170100,30125700,26100,26100,26100,26100,0
|
||||
20241120,170000,30125700,26100,26100,26100,26100,0
|
||||
20241120,165900,30125700,26100,26100,26100,26100,0
|
||||
20241120,165800,30125700,26100,26100,26100,26100,0
|
||||
20241120,165700,30125700,26100,26100,26100,26100,0
|
||||
20241120,165600,30125700,26100,26100,26100,26100,0
|
||||
20241120,165500,30125700,26100,26100,26100,26100,0
|
||||
20241120,165400,30125700,26100,26100,26100,26100,0
|
||||
20241120,165300,30125700,26100,26100,26100,26100,203
|
||||
20241120,165200,30125700,26100,26100,26100,26100,0
|
||||
20241120,165100,30125700,26100,26100,26100,26100,0
|
||||
20241120,165000,30125700,26100,26100,26100,26100,0
|
||||
20241120,164900,30125700,26100,26100,26100,26100,0
|
||||
20241120,164800,30125700,26100,26100,26100,26100,0
|
||||
20241120,164700,30125700,26100,26100,26100,26100,0
|
||||
20241120,164600,30125700,26100,26100,26100,26100,0
|
||||
20241120,164500,30125700,26100,26100,26100,26100,0
|
||||
20241120,164400,30125700,26100,26100,26100,26100,0
|
||||
20241120,164300,30125700,26100,26100,26100,26100,0
|
||||
20241120,164200,30125700,26100,26100,26100,26100,0
|
||||
20241120,164100,30125700,26100,26100,26100,26100,0
|
||||
20241120,164000,30125700,26100,26100,26100,26100,0
|
||||
20241120,163900,30125700,26100,26100,26100,26100,0
|
||||
20241120,163800,30125700,26100,26100,26100,26100,0
|
||||
20241120,163700,30125700,26100,26100,26100,26100,0
|
||||
20241120,163600,30125700,26100,26100,26100,26100,0
|
||||
20241120,163500,30125700,26100,26100,26100,26100,0
|
||||
20241120,163400,30125700,26100,26100,26100,26100,0
|
||||
20241120,163300,30125700,26100,26100,26100,26100,0
|
||||
20241120,163200,30125700,26100,26100,26100,26100,0
|
||||
20241120,163100,30125700,26100,26100,26100,26100,0
|
||||
20241120,163000,30125700,26100,26100,26100,26100,0
|
||||
20241120,162900,30125700,26100,26100,26100,26100,0
|
||||
20241120,162800,30125700,26100,26100,26100,26100,0
|
||||
20241120,162700,30125700,26100,26100,26100,26100,0
|
||||
20241120,162600,30125700,26100,26100,26100,26100,0
|
||||
20241120,162500,30125700,26100,26100,26100,26100,0
|
||||
20241120,162400,30125700,26100,26100,26100,26100,0
|
||||
20241120,162300,30125700,26100,26100,26100,26100,203
|
||||
20241120,162200,30125700,26100,26100,26100,26100,0
|
||||
20241120,162100,30125700,26100,26100,26100,26100,0
|
||||
20241120,162000,30125700,26100,26100,26100,26100,0
|
||||
20241120,161900,30125700,26100,26100,26100,26100,0
|
||||
20241120,161800,30125700,26100,26100,26100,26100,0
|
||||
20241120,161700,30125700,26100,26100,26100,26100,0
|
||||
20241120,161600,30125700,26100,26100,26100,26100,0
|
||||
20241120,161500,30125700,26100,26100,26100,26100,0
|
||||
20241120,161400,30125700,26100,26100,26100,26100,0
|
||||
20241120,161300,30125700,26100,26100,26100,26100,0
|
||||
20241120,161200,30125700,26100,26100,26100,26100,0
|
||||
20241120,161100,30125700,26100,26100,26100,26100,0
|
||||
20241120,161000,30125700,26100,26100,26100,26100,0
|
||||
20241120,160900,30125700,26100,26100,26100,26100,0
|
||||
20241120,160800,30125700,26100,26100,26100,26100,0
|
||||
20241120,160700,30125700,26100,26100,26100,26100,0
|
||||
20241120,160600,30125700,26100,26100,26100,26100,0
|
||||
20241120,160500,30125700,26100,26100,26100,26100,0
|
||||
20241120,160400,30125700,26100,26100,26100,26100,0
|
||||
20241120,160300,30125700,26100,26100,26100,26100,0
|
||||
20241120,160200,30125700,26100,26100,26100,26100,0
|
||||
20241120,160100,30125700,26100,26100,26100,26100,0
|
||||
20241120,160000,30125700,26100,26100,26100,26100,0
|
||||
20241120,155900,30125700,26100,26100,26100,26100,0
|
||||
20241120,155800,30125700,26100,26100,26100,26100,0
|
||||
20241120,155700,30125700,26100,26100,26100,26100,0
|
||||
20241120,155600,30125700,26100,26100,26100,26100,0
|
||||
20241120,155500,30125700,26100,26100,26100,26100,0
|
||||
20241120,155400,30125700,26100,26100,26100,26100,0
|
||||
20241120,155300,30125700,26100,26100,26100,26100,203
|
||||
20241120,155200,30125700,26100,26100,26100,26100,0
|
||||
20241120,155100,30125700,26100,26100,26100,26100,0
|
||||
20241120,155000,30125700,26100,26100,26100,26100,0
|
||||
20241120,154900,30125700,26100,26100,26100,26100,0
|
||||
20241120,154800,30125700,26100,26100,26100,26100,0
|
||||
20241120,154700,30125700,26100,26100,26100,26100,0
|
||||
20241120,154600,30125700,26100,26100,26100,26100,0
|
||||
20241120,154500,30125700,26100,26100,26100,26100,0
|
||||
20241120,154400,30125700,26100,26100,26100,26100,0
|
||||
20241120,154300,30125700,26100,26100,26100,26100,0
|
||||
20241120,154200,30125700,26100,26100,26100,26100,0
|
||||
20241120,154100,30125700,26100,26100,26100,26100,0
|
||||
20241120,154000,30125700,26100,26100,26100,26100,0
|
||||
20241120,153900,30125700,26100,26100,26100,26100,0
|
||||
20241120,153800,30125700,26100,26100,26100,26100,0
|
||||
20241120,153700,30125700,26100,26100,26100,26100,0
|
||||
20241120,153600,30125700,26100,26100,26100,26100,0
|
||||
20241120,153500,30125700,26100,26100,26100,26100,0
|
||||
20241120,153400,30125700,26100,26100,26100,26100,0
|
||||
20241120,153300,30125700,26100,26100,26100,26100,0
|
||||
20241120,153200,30125700,26100,26100,26100,26100,0
|
||||
20241120,153100,30125700,26100,26100,26100,26100,0
|
||||
20241120,153000,30125700,26100,26100,26100,26100,203
|
||||
20241120,152900,24827400,26100,26100,26100,26100,0
|
||||
20241120,152800,24827400,26100,26100,26100,26100,0
|
||||
20241120,152700,24827400,26100,26100,26100,26100,0
|
||||
20241120,152600,24827400,26100,26100,26100,26100,0
|
||||
20241120,152500,24827400,26100,26100,26100,26100,0
|
||||
20241120,152400,24827400,26100,26100,26100,26100,0
|
||||
20241120,152300,24827400,26100,26100,26100,26100,0
|
||||
20241120,152200,24827400,26100,26100,26100,26100,0
|
||||
20241120,152100,24827400,26100,26100,26100,26100,0
|
||||
20241120,152000,24827400,26100,26100,26100,26100,0
|
||||
20241120,151900,24827400,26100,26000,26100,26000,45
|
||||
20241120,151800,23657300,26000,26000,26000,26000,0
|
||||
20241120,151700,23657300,26000,26000,26000,26000,0
|
||||
20241120,151600,23657300,26000,26000,26000,26000,0
|
||||
20241120,151500,23657300,26000,26000,26000,26000,0
|
||||
20241120,151400,23657300,26000,26000,26000,26000,0
|
||||
20241120,151300,23657300,26000,26000,26000,26000,0
|
||||
20241120,151200,23657300,26000,26000,26000,26000,0
|
||||
20241120,151100,23657300,26000,26000,26000,26000,0
|
||||
20241120,151000,23657300,26000,26000,26000,26000,0
|
||||
20241120,150900,23657300,26000,26000,26000,26000,0
|
||||
20241120,150800,23657300,26000,26000,26000,26000,0
|
||||
20241120,150700,23657300,26000,26000,26000,26000,0
|
||||
20241120,150600,23657300,26000,26000,26000,26000,0
|
||||
20241120,150500,23657300,26000,26000,26000,26000,0
|
||||
20241120,150400,23657300,26000,26000,26000,26000,0
|
||||
20241120,150300,23657300,26000,26000,26000,26000,0
|
||||
20241120,150200,23657300,26000,26000,26000,26000,0
|
||||
20241120,150100,23657300,26000,26000,26000,26000,0
|
||||
20241120,150000,23657300,26000,26000,26000,26000,0
|
||||
20241120,145900,23657300,26000,26000,26000,26000,0
|
||||
20241120,145800,23657300,26000,26000,26000,26000,0
|
||||
20241120,145700,23657300,26000,26000,26000,26000,0
|
||||
20241120,145600,23657300,26000,26000,26000,26000,0
|
||||
20241120,145500,23657300,26000,26000,26000,26000,0
|
||||
20241120,145400,23657300,26000,26000,26000,26000,0
|
||||
20241120,145300,23657300,26000,26000,26000,26000,0
|
||||
20241120,145200,23657300,26000,26000,26000,26000,0
|
||||
20241120,145100,23657300,26000,26000,26000,26000,0
|
||||
20241120,145000,23657300,26000,26000,26000,26000,0
|
||||
20241120,144900,23657300,26000,26000,26000,26000,0
|
||||
20241120,144800,23657300,26000,26000,26000,26000,0
|
||||
20241120,144700,23657300,26000,26000,26000,26000,0
|
||||
20241120,144600,23657300,26000,26000,26000,26000,0
|
||||
20241120,144500,23657300,26000,26000,26000,26000,0
|
||||
20241120,144400,23657300,26000,26000,26000,26000,0
|
||||
20241120,144300,23657300,26000,26000,26000,26000,0
|
||||
20241120,144200,23657300,26000,26000,26000,26000,0
|
||||
20241120,144100,23657300,26000,26000,26000,26000,0
|
||||
20241120,144000,23657300,26000,26000,26000,26000,0
|
||||
20241120,143900,23657300,26000,26000,26000,26000,0
|
||||
20241120,143800,23657300,26000,26000,26000,26000,0
|
||||
20241120,143700,23657300,26000,26000,26000,26000,0
|
||||
20241120,143600,23657300,26000,26000,26000,26000,0
|
||||
20241120,143500,23657300,26000,26000,26000,26000,0
|
||||
20241120,143400,23657300,26000,26000,26000,26000,0
|
||||
20241120,143300,23657300,26000,26000,26000,26000,0
|
||||
20241120,143200,23657300,26000,26000,26000,26000,0
|
||||
20241120,143100,23657300,26000,26000,26000,26000,0
|
||||
20241120,143000,23657300,26000,26000,26000,26000,0
|
||||
20241120,142900,23657300,26000,26000,26000,26000,0
|
||||
20241120,142800,23657300,26000,26000,26000,26000,0
|
||||
20241120,142700,23657300,26000,26000,26000,26000,0
|
||||
20241120,142600,23657300,26000,26000,26000,26000,0
|
||||
20241120,142500,23657300,26000,26000,26000,26000,0
|
||||
20241120,142400,23657300,26000,26000,26000,26000,0
|
||||
20241120,142300,23657300,26000,26000,26000,26000,0
|
||||
20241120,142200,23657300,26000,26000,26000,26000,0
|
||||
20241120,142100,23657300,26000,26000,26000,26000,0
|
||||
20241120,142000,23657300,26000,26000,26000,26000,0
|
||||
20241120,141900,23657300,26000,26000,26000,26000,0
|
||||
20241120,141800,23657300,26000,26000,26000,26000,0
|
||||
20241120,141700,23657300,26000,26000,26000,26000,0
|
||||
20241120,141600,23657300,26000,26000,26000,26000,0
|
||||
20241120,141500,23657300,26000,26000,26000,26000,0
|
||||
20241120,141400,23657300,26000,26000,26000,26000,0
|
||||
20241120,141300,23657300,26000,26000,26000,26000,0
|
||||
20241120,141200,23657300,26000,26000,26000,26000,0
|
||||
20241120,141100,23657300,26000,26000,26000,26000,0
|
||||
20241120,141000,23657300,26000,26000,26000,26000,0
|
||||
20241120,140900,23657300,26000,26000,26000,26000,0
|
||||
20241120,140800,23657300,26000,26000,26000,26000,0
|
||||
20241120,140700,23657300,26000,26000,26000,26000,0
|
||||
20241120,140600,23657300,26000,26000,26000,26000,0
|
||||
20241120,140500,23657300,26000,26000,26000,26000,0
|
||||
20241120,140400,23657300,26000,26000,26000,26000,0
|
||||
20241120,140300,23657300,26000,26000,26000,26000,0
|
||||
20241120,140200,23657300,26000,26000,26000,26000,0
|
||||
20241120,140100,23657300,26000,26000,26000,26000,0
|
||||
20241120,140000,23657300,26000,26000,26000,26000,0
|
||||
20241120,135900,23657300,26000,26000,26000,26000,0
|
||||
20241120,135800,23657300,26000,26000,26000,26000,0
|
||||
20241120,135700,23657300,26000,26000,26000,26000,0
|
||||
20241120,135600,23657300,26000,26000,26000,26000,0
|
||||
20241120,135500,23657300,26000,26000,26000,26000,0
|
||||
20241120,135400,23657300,26000,26000,26000,26000,0
|
||||
20241120,135300,23657300,26000,26000,26000,26000,0
|
||||
20241120,135200,23657300,26000,26000,26000,26000,0
|
||||
20241120,135100,23657300,26000,26000,26000,26000,0
|
||||
20241120,135000,23657300,26000,26000,26000,26000,0
|
||||
20241120,134900,23657300,26000,26000,26000,26000,0
|
||||
20241120,134800,23657300,26000,26000,26000,26000,0
|
||||
20241120,134700,23657300,26000,26000,26000,26000,0
|
||||
20241120,134600,23657300,26000,26000,26000,26000,0
|
||||
20241120,134500,23657300,26000,26000,26000,26000,0
|
||||
20241120,134400,23657300,26000,26000,26000,26000,0
|
||||
20241120,134300,23657300,26000,26000,26000,26000,0
|
||||
20241120,134200,23657300,26000,26000,26000,26000,0
|
||||
20241120,134100,23657300,26000,26000,26000,26000,0
|
||||
20241120,134000,23657300,26000,26000,26000,26000,0
|
||||
20241120,133900,23657300,26000,26000,26000,26000,0
|
||||
20241120,133800,23657300,26000,26000,26000,26000,0
|
||||
20241120,133700,23657300,26000,26000,26000,26000,0
|
||||
20241120,133600,23657300,26000,26000,26000,26000,0
|
||||
20241120,133500,23657300,26000,26000,26000,26000,0
|
||||
20241120,133400,23657300,26000,26000,26000,26000,0
|
||||
20241120,133300,23657300,26000,26000,26000,26000,0
|
||||
20241120,133200,23657300,26000,26000,26000,26000,0
|
||||
20241120,133100,23657300,26000,26000,26000,26000,0
|
||||
20241120,133000,23657300,26000,26000,26000,26000,0
|
||||
20241120,132900,23657300,26000,26000,26000,26000,0
|
||||
20241120,132800,23657300,26000,26000,26000,26000,1
|
||||
20241120,132700,23631300,25900,25950,25950,25900,111
|
||||
20241120,132600,20755250,26000,26000,26000,26000,0
|
||||
20241120,132500,20755250,26000,26000,26000,26000,0
|
||||
20241120,132400,20755250,26000,26000,26000,26000,0
|
||||
20241120,132300,20755250,26000,26000,26000,26000,0
|
||||
20241120,132200,20755250,26000,26000,26000,26000,0
|
||||
20241120,132100,20755250,26000,26000,26000,26000,0
|
||||
20241120,132000,20755250,26000,26000,26000,26000,0
|
||||
20241120,131900,20755250,26000,26000,26000,26000,0
|
||||
20241120,131800,20755250,26000,26000,26000,26000,0
|
||||
20241120,131700,20755250,26000,26000,26000,26000,0
|
||||
20241120,131600,20755250,26000,26000,26000,26000,0
|
||||
20241120,131500,20755250,26000,26000,26000,26000,0
|
||||
20241120,131400,20755250,26000,26000,26000,26000,0
|
||||
20241120,131300,20755250,26000,26000,26000,26000,0
|
||||
20241120,131200,20755250,26000,26000,26000,26000,0
|
||||
20241120,131100,20755250,26000,26000,26000,26000,0
|
||||
20241120,131000,20755250,26000,26000,26000,26000,0
|
||||
20241120,130900,20755250,26000,26000,26000,26000,0
|
||||
20241120,130800,20755250,26000,26000,26000,26000,0
|
||||
20241120,130700,20755250,26000,26000,26000,26000,0
|
||||
20241120,130600,20755250,26000,26000,26000,26000,0
|
||||
20241120,130500,20755250,26000,26000,26000,26000,0
|
||||
20241120,130400,20755250,26000,26000,26000,26000,0
|
||||
20241120,130300,20755250,26000,26000,26000,26000,0
|
||||
20241120,130200,20755250,26000,26000,26000,26000,0
|
||||
20241120,130100,20755250,26000,26000,26000,26000,0
|
||||
20241120,130000,20755250,26000,26000,26000,26000,0
|
||||
20241120,125900,20755250,26000,26000,26000,26000,1
|
||||
20241120,125800,20729250,26000,26000,26000,26000,0
|
||||
20241120,125700,20729250,26000,26000,26000,26000,0
|
||||
20241120,125600,20729250,26000,26000,26000,26000,0
|
||||
20241120,125500,20729250,26000,26000,26000,26000,10
|
||||
20241120,125400,20469250,26000,26000,26000,26000,0
|
||||
20241120,125300,20469250,26000,26000,26000,26000,0
|
||||
20241120,125200,20469250,26000,26000,26000,26000,0
|
||||
20241120,125100,20469250,26000,26000,26000,26000,0
|
||||
20241120,125000,20469250,26000,26000,26000,26000,0
|
||||
20241120,124900,20469250,26000,26000,26000,26000,0
|
||||
20241120,124800,20469250,26000,26000,26000,26000,0
|
||||
20241120,124700,20469250,26000,26000,26000,26000,0
|
||||
20241120,124600,20469250,26000,26000,26000,26000,0
|
||||
20241120,124500,20469250,26000,26000,26000,26000,0
|
||||
20241120,124400,20469250,26000,26000,26000,26000,0
|
||||
20241120,124300,20469250,26000,26000,26000,26000,0
|
||||
20241120,124200,20469250,26000,26000,26000,26000,0
|
||||
20241120,124100,20469250,26000,26000,26000,26000,0
|
||||
20241120,124000,20469250,26000,26000,26000,26000,0
|
||||
20241120,123900,20469250,26000,26000,26000,26000,0
|
||||
20241120,123800,20469250,26000,26000,26000,26000,0
|
||||
20241120,123700,20469250,26000,26000,26000,26000,0
|
||||
20241120,123600,20469250,26000,26000,26000,26000,0
|
||||
20241120,123500,20469250,26000,26000,26000,26000,0
|
||||
20241120,123400,20469250,26000,26000,26000,26000,0
|
||||
20241120,123300,20469250,26000,26000,26000,26000,0
|
||||
20241120,123200,20469250,26000,26000,26000,26000,0
|
||||
20241120,123100,20469250,26000,26000,26000,26000,0
|
||||
20241120,123000,20469250,26000,26000,26000,26000,0
|
||||
20241120,122900,20469250,26000,26000,26000,26000,0
|
||||
20241120,122800,20469250,26000,26000,26000,26000,0
|
||||
20241120,122700,20469250,26000,26000,26000,26000,0
|
||||
20241120,122600,20469250,26000,26000,26000,26000,0
|
||||
20241120,122500,20469250,26000,26000,26000,26000,0
|
||||
20241120,122400,20469250,26000,26000,26000,26000,0
|
||||
20241120,122300,20469250,26000,26000,26000,26000,0
|
||||
20241120,122200,20469250,26000,26000,26000,26000,0
|
||||
20241120,122100,20469250,26000,26000,26000,26000,0
|
||||
20241120,122000,20469250,26000,26000,26000,26000,0
|
||||
20241120,121900,20469250,26000,26000,26000,26000,0
|
||||
20241120,121800,20469250,26000,26000,26000,26000,0
|
||||
20241120,121700,20469250,26000,26000,26000,26000,0
|
||||
20241120,121600,20469250,26000,26000,26000,26000,0
|
||||
20241120,121500,20469250,26000,26000,26000,26000,0
|
||||
20241120,121400,20469250,26000,26000,26000,26000,0
|
||||
20241120,121300,20469250,26000,26000,26000,26000,0
|
||||
20241120,121200,20469250,26000,26000,26000,26000,0
|
||||
20241120,121100,20469250,26000,26000,26000,26000,0
|
||||
20241120,121000,20469250,26000,26000,26000,26000,0
|
||||
20241120,120900,20469250,26000,26000,26000,26000,0
|
||||
20241120,120800,20469250,26000,26000,26000,26000,0
|
||||
20241120,120700,20469250,26000,26000,26000,26000,0
|
||||
20241120,120600,20469250,26000,26000,26000,26000,0
|
||||
20241120,120500,20469250,26000,26000,26000,26000,0
|
||||
20241120,120400,20469250,26000,26000,26000,26000,0
|
||||
20241120,120300,20469250,26000,26000,26000,26000,0
|
||||
20241120,120200,20469250,26000,26000,26000,26000,0
|
||||
20241120,120100,20469250,26000,26000,26000,26000,0
|
||||
20241120,120000,20469250,26000,26000,26000,26000,1
|
||||
20241120,115900,20443250,26000,26000,26000,26000,0
|
||||
20241120,115800,20443250,26000,26000,26000,26000,0
|
||||
20241120,115700,20443250,26000,26000,26000,26000,0
|
||||
20241120,115600,20443250,26000,26000,26000,26000,0
|
||||
20241120,115500,20443250,26000,26000,26000,26000,0
|
||||
20241120,115400,20443250,26000,26000,26000,26000,0
|
||||
20241120,115300,20443250,26000,26000,26000,26000,0
|
||||
20241120,115200,20443250,26000,26000,26000,26000,0
|
||||
20241120,115100,20443250,26000,26000,26000,26000,0
|
||||
20241120,115000,20443250,26000,26000,26000,26000,0
|
||||
20241120,114900,20443250,26000,26000,26000,26000,0
|
||||
20241120,114800,20443250,26000,26000,26000,26000,0
|
||||
20241120,114700,20443250,26000,26000,26000,26000,0
|
||||
20241120,114600,20443250,26000,26000,26000,26000,0
|
||||
20241120,114500,20443250,26000,26000,26000,26000,0
|
||||
20241120,114400,20443250,26000,26000,26000,26000,0
|
||||
20241120,114300,20443250,26000,26000,26000,26000,24
|
||||
20241120,114200,19819250,26000,26000,26000,26000,0
|
||||
20241120,114100,19819250,26000,26000,26000,26000,29
|
||||
20241120,114000,19065250,26000,26000,26000,26000,0
|
||||
20241120,113900,19065250,26000,26000,26000,26000,0
|
||||
20241120,113800,19065250,26000,26000,26000,26000,0
|
||||
20241120,113700,19065250,26000,26000,26000,26000,0
|
||||
20241120,113600,19065250,26000,26000,26000,26000,0
|
||||
20241120,113500,19065250,26000,26000,26000,26000,0
|
||||
20241120,113400,19065250,26000,26000,26000,26000,0
|
||||
20241120,113300,19065250,26000,26000,26000,26000,0
|
||||
20241120,113200,19065250,26000,26000,26000,26000,0
|
||||
20241120,113100,19065250,26000,26000,26000,26000,0
|
||||
20241120,113000,19065250,26000,26000,26000,26000,0
|
||||
20241120,112900,19065250,26000,26000,26000,26000,0
|
||||
20241120,112800,19065250,26000,26000,26000,26000,0
|
||||
20241120,112700,19065250,26000,26000,26000,26000,1
|
||||
20241120,112600,19039250,26000,26000,26000,26000,0
|
||||
20241120,112500,19039250,26000,26000,26000,26000,0
|
||||
20241120,112400,19039250,26000,26000,26000,26000,0
|
||||
20241120,112300,19039250,26000,26000,26000,26000,0
|
||||
20241120,112200,19039250,26000,26000,26000,26000,0
|
||||
20241120,112100,19039250,26000,26000,26000,26000,0
|
||||
20241120,112000,19039250,26000,26000,26000,26000,0
|
||||
20241120,111900,19039250,26000,26000,26000,26000,0
|
||||
20241120,111800,19039250,26000,26000,26000,26000,0
|
||||
20241120,111700,19039250,26000,26000,26000,26000,0
|
||||
20241120,111600,19039250,26000,26000,26000,26000,0
|
||||
20241120,111500,19039250,26000,26000,26000,26000,0
|
||||
20241120,111400,19039250,26000,26000,26000,26000,0
|
||||
20241120,111300,19039250,26000,26000,26000,26000,23
|
||||
20241120,111200,18441250,26000,26000,26000,26000,0
|
||||
20241120,111100,18441250,26000,26000,26000,26000,0
|
||||
20241120,111000,18441250,26000,26000,26000,26000,0
|
||||
20241120,110900,18441250,26000,26000,26000,26000,0
|
||||
20241120,110800,18441250,26000,26000,26000,26000,0
|
||||
20241120,110700,18441250,26000,26000,26000,26000,0
|
||||
20241120,110600,18441250,26000,26000,26000,26000,0
|
||||
20241120,110500,18441250,26000,26000,26000,26000,0
|
||||
20241120,110400,18441250,26000,26000,26000,26000,0
|
||||
20241120,110300,18441250,26000,26000,26000,26000,0
|
||||
20241120,110200,18441250,26000,26000,26000,26000,0
|
||||
20241120,110100,18441250,26000,26000,26000,26000,0
|
||||
20241120,110000,18441250,26000,26000,26000,26000,0
|
||||
20241120,105900,18441250,26000,26000,26000,26000,0
|
||||
20241120,105800,18441250,26000,26000,26000,26000,0
|
||||
20241120,105700,18441250,26000,26000,26000,26000,0
|
||||
20241120,105600,18441250,26000,26000,26000,26000,0
|
||||
20241120,105500,18441250,26000,26000,26000,26000,0
|
||||
20241120,105400,18441250,26000,26000,26000,26000,0
|
||||
20241120,105300,18441250,26000,26000,26000,26000,0
|
||||
20241120,105200,18441250,26000,26000,26000,26000,0
|
||||
20241120,105100,18441250,26000,26000,26000,26000,0
|
||||
20241120,105000,18441250,26000,26000,26000,26000,0
|
||||
20241120,104900,18441250,26000,26000,26000,26000,0
|
||||
20241120,104800,18441250,26000,26000,26000,26000,0
|
||||
20241120,104700,18441250,26000,26000,26000,26000,0
|
||||
20241120,104600,18441250,26000,26000,26000,26000,0
|
||||
20241120,104500,18441250,26000,26000,26000,26000,0
|
||||
20241120,104400,18441250,26000,26000,26000,26000,0
|
||||
20241120,104300,18441250,26000,26000,26000,26000,0
|
||||
20241120,104200,18441250,26000,26000,26000,26000,0
|
||||
20241120,104100,18441250,26000,26000,26000,26000,0
|
||||
20241120,104000,18441250,26000,26000,26000,26000,0
|
||||
20241120,103900,18441250,26000,26050,26050,26000,100
|
||||
20241120,103800,15841200,26000,26000,26000,26000,0
|
||||
20241120,103700,15841200,26000,26000,26000,26000,0
|
||||
20241120,103600,15841200,26000,26000,26000,26000,0
|
||||
20241120,103500,15841200,26000,26000,26000,26000,0
|
||||
20241120,103400,15841200,26000,26000,26000,26000,0
|
||||
20241120,103300,15841200,26000,26000,26000,26000,0
|
||||
20241120,103200,15841200,26000,26000,26000,26000,0
|
||||
20241120,103100,15841200,26000,26000,26000,26000,0
|
||||
20241120,103000,15841200,26000,26000,26000,26000,0
|
||||
20241120,102900,15841200,26000,26000,26000,26000,0
|
||||
20241120,102800,15841200,26000,26000,26000,26000,0
|
||||
20241120,102700,15841200,26000,26000,26000,26000,0
|
||||
20241120,102600,15841200,26000,26000,26000,26000,0
|
||||
20241120,102500,15841200,26000,26000,26000,26000,0
|
||||
20241120,102400,15841200,26000,26000,26000,26000,0
|
||||
20241120,102300,15841200,26000,26000,26000,26000,0
|
||||
20241120,102200,15841200,26000,26000,26000,26000,0
|
||||
20241120,102100,15841200,26000,26000,26000,26000,0
|
||||
20241120,102000,15841200,26000,26000,26000,26000,0
|
||||
20241120,101900,15841200,26000,26000,26000,26000,0
|
||||
20241120,101800,15841200,26000,26000,26000,26000,0
|
||||
20241120,101700,15841200,26000,26000,26000,26000,0
|
||||
20241120,101600,15841200,26000,26000,26000,26000,0
|
||||
20241120,101500,15841200,26000,26000,26000,26000,0
|
||||
20241120,101400,15841200,26000,26000,26000,26000,0
|
||||
20241120,101300,15841200,26000,26000,26000,26000,0
|
||||
20241120,101200,15841200,26000,26000,26000,26000,0
|
||||
20241120,101100,15841200,26000,26000,26000,26000,1
|
||||
20241120,101000,15815200,25950,25950,25950,25950,0
|
||||
20241120,100900,15815200,25950,25950,25950,25950,0
|
||||
20241120,100800,15815200,25950,25950,25950,25950,0
|
||||
20241120,100700,15815200,25950,25950,25950,25950,0
|
||||
20241120,100600,15815200,25950,25950,25950,25950,0
|
||||
20241120,100500,15815200,25950,25950,25950,25950,0
|
||||
20241120,100400,15815200,25950,25950,25950,25950,0
|
||||
20241120,100300,15815200,25950,25950,25950,25950,0
|
||||
20241120,100200,15815200,25950,25950,25950,25950,145
|
||||
20241120,100100,12052450,25950,25950,25950,25950,0
|
||||
20241120,100000,12052450,25950,25950,25950,25950,0
|
||||
20241120,095900,12052450,25950,25950,25950,25950,0
|
||||
20241120,095800,12052450,25950,25950,25950,25950,0
|
||||
20241120,095700,12052450,25950,25950,25950,25950,0
|
||||
20241120,095600,12052450,25950,25950,25950,25950,0
|
||||
20241120,095500,12052450,25950,25950,25950,25950,0
|
||||
20241120,095400,12052450,25950,25950,25950,25950,5
|
||||
20241120,095300,11922700,26200,26200,26200,26200,0
|
||||
20241120,095200,11922700,26200,26200,26200,26200,0
|
||||
20241120,095100,11922700,26200,26200,26200,26200,0
|
||||
20241120,095000,11922700,26200,26200,26200,26200,0
|
||||
20241120,094900,11922700,26200,26050,26200,26050,15
|
||||
20241120,094800,11529850,25900,25950,25950,25900,73
|
||||
20241120,094700,9639100,26100,26200,26200,26100,88
|
||||
20241120,094600,7342050,25900,25900,25900,25900,0
|
||||
20241120,094500,7342050,25900,25900,25900,25900,0
|
||||
20241120,094400,7342050,25900,25900,25900,25900,0
|
||||
20241120,094300,7342050,25900,25900,25900,25900,0
|
||||
20241120,094200,7342050,25900,25900,25900,25900,0
|
||||
20241120,094100,7342050,25900,25900,25900,25900,0
|
||||
20241120,094000,7342050,25900,25900,25900,25900,0
|
||||
20241120,093900,7342050,25900,25900,25900,25900,0
|
||||
20241120,093800,7342050,25900,25900,25900,25900,2
|
||||
20241120,093700,7290250,25900,26200,26200,25900,21
|
||||
20241120,093600,6742400,26000,25850,26000,25850,4
|
||||
20241120,093500,6638550,25850,25850,25850,25850,14
|
||||
20241120,093400,6276650,26200,26200,26200,26200,0
|
||||
20241120,093300,6276650,26200,25850,26200,25850,16
|
||||
20241120,093200,5860200,25850,25850,25850,25850,14
|
||||
20241120,093100,5498300,26050,26050,26050,26050,15
|
||||
20241120,093000,5107550,25950,25950,25950,25950,0
|
||||
20241120,092900,5107550,25950,25950,25950,25950,1
|
||||
20241120,092800,5081600,25750,25750,25750,25750,1
|
||||
20241120,092700,5055850,25750,25500,25750,25500,113
|
||||
20241120,092600,2168350,25500,25600,25600,25500,84
|
||||
20241120,092500,26250,26250,26250,26250,26250,0
|
||||
20241120,092400,26250,26250,26250,26250,26250,0
|
||||
20241120,092300,26250,26250,26250,26250,26250,1
|
||||
20241120,092200,0,26250,26250,26250,26250,0
|
||||
20241120,092100,0,26250,26250,26250,26250,0
|
||||
20241120,092000,0,26250,26250,26250,26250,0
|
||||
20241120,091900,0,26250,26250,26250,26250,0
|
||||
20241120,091800,0,26250,26250,26250,26250,0
|
||||
20241120,091700,0,26250,26250,26250,26250,0
|
||||
20241120,091600,0,26250,26250,26250,26250,0
|
||||
20241120,091500,0,26250,26250,26250,26250,0
|
||||
20241120,091400,0,26250,26250,26250,26250,0
|
||||
20241120,091300,0,26250,26250,26250,26250,0
|
||||
20241120,091200,0,26250,26250,26250,26250,0
|
||||
20241120,091100,0,26250,26250,26250,26250,0
|
||||
20241120,091000,0,26250,26250,26250,26250,0
|
||||
20241120,090900,0,26250,26250,26250,26250,0
|
||||
20241120,090800,0,26250,26250,26250,26250,0
|
||||
20241120,090700,0,26250,26250,26250,26250,0
|
||||
20241120,090600,0,26250,26250,26250,26250,0
|
||||
20241120,090500,0,26250,26250,26250,26250,0
|
||||
20241120,090400,0,26250,26250,26250,26250,0
|
||||
20241120,090300,0,26250,26250,26250,26250,0
|
||||
20241120,090200,0,26250,26250,26250,26250,0
|
||||
20241120,090100,0,26250,26250,26250,26250,0
|
||||
20241120,090000,0,26250,26250,26250,26250,0
|
||||
|
Reference in New Issue
Block a user