Update 2024-11-20 2713 candle_min
This commit is contained in:
611
025820/min/candle-20241120.csv
Normal file
611
025820/min/candle-20241120.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190900,968939285,4115,4115,4115,4115,6044
|
||||
20241120,190800,968939285,4115,4115,4115,4115,0
|
||||
20241120,190700,968939285,4115,4115,4115,4115,0
|
||||
20241120,190600,968939285,4115,4115,4115,4115,0
|
||||
20241120,190500,968939285,4115,4115,4115,4115,0
|
||||
20241120,190400,968939285,4115,4115,4115,4115,0
|
||||
20241120,190300,968939285,4115,4115,4115,4115,0
|
||||
20241120,190200,968939285,4115,4115,4115,4115,0
|
||||
20241120,190100,968939285,4115,4115,4115,4115,0
|
||||
20241120,190000,968939285,4115,4115,4115,4115,0
|
||||
20241120,185900,968939285,4115,4115,4115,4115,0
|
||||
20241120,185800,968939285,4115,4115,4115,4115,0
|
||||
20241120,185700,968939285,4115,4115,4115,4115,0
|
||||
20241120,185600,968939285,4115,4115,4115,4115,0
|
||||
20241120,185500,968939285,4115,4115,4115,4115,0
|
||||
20241120,185400,968939285,4115,4115,4115,4115,0
|
||||
20241120,185300,968939285,4115,4115,4115,4115,0
|
||||
20241120,185200,968939285,4115,4115,4115,4115,0
|
||||
20241120,185100,968939285,4115,4115,4115,4115,0
|
||||
20241120,185000,968939285,4115,4115,4115,4115,0
|
||||
20241120,184900,968939285,4115,4115,4115,4115,0
|
||||
20241120,184800,968939285,4115,4115,4115,4115,0
|
||||
20241120,184700,968939285,4115,4115,4115,4115,0
|
||||
20241120,184600,968939285,4115,4115,4115,4115,0
|
||||
20241120,184500,968939285,4115,4115,4115,4115,0
|
||||
20241120,184400,968939285,4115,4115,4115,4115,0
|
||||
20241120,184300,968939285,4115,4115,4115,4115,0
|
||||
20241120,184200,968939285,4115,4115,4115,4115,0
|
||||
20241120,184100,968939285,4115,4115,4115,4115,0
|
||||
20241120,184000,968939285,4115,4115,4115,4115,0
|
||||
20241120,183900,968939285,4115,4115,4115,4115,6044
|
||||
20241120,183800,968939285,4115,4115,4115,4115,0
|
||||
20241120,183700,968939285,4115,4115,4115,4115,0
|
||||
20241120,183600,968939285,4115,4115,4115,4115,0
|
||||
20241120,183500,968939285,4115,4115,4115,4115,0
|
||||
20241120,183400,968939285,4115,4115,4115,4115,0
|
||||
20241120,183300,968939285,4115,4115,4115,4115,0
|
||||
20241120,183200,968939285,4115,4115,4115,4115,0
|
||||
20241120,183100,968939285,4115,4115,4115,4115,0
|
||||
20241120,183000,968939285,4115,4115,4115,4115,0
|
||||
20241120,182900,968939285,4115,4115,4115,4115,0
|
||||
20241120,182800,968939285,4115,4115,4115,4115,0
|
||||
20241120,182700,968939285,4115,4115,4115,4115,0
|
||||
20241120,182600,968939285,4115,4115,4115,4115,0
|
||||
20241120,182500,968939285,4115,4115,4115,4115,0
|
||||
20241120,182400,968939285,4115,4115,4115,4115,0
|
||||
20241120,182300,968939285,4115,4115,4115,4115,0
|
||||
20241120,182200,968939285,4115,4115,4115,4115,0
|
||||
20241120,182100,968939285,4115,4115,4115,4115,0
|
||||
20241120,182000,968939285,4115,4115,4115,4115,0
|
||||
20241120,181900,968939285,4115,4115,4115,4115,0
|
||||
20241120,181800,968939285,4115,4115,4115,4115,0
|
||||
20241120,181700,968939285,4115,4115,4115,4115,0
|
||||
20241120,181600,968939285,4115,4115,4115,4115,0
|
||||
20241120,181500,968939285,4115,4115,4115,4115,0
|
||||
20241120,181400,968939285,4115,4115,4115,4115,0
|
||||
20241120,181300,968939285,4115,4115,4115,4115,0
|
||||
20241120,181200,968939285,4115,4115,4115,4115,0
|
||||
20241120,181100,968939285,4115,4115,4115,4115,0
|
||||
20241120,181000,968939285,4115,4115,4115,4115,0
|
||||
20241120,180900,968939285,4115,4115,4115,4115,6044
|
||||
20241120,180800,968939285,4115,4115,4115,4115,0
|
||||
20241120,180700,968939285,4115,4115,4115,4115,0
|
||||
20241120,180600,968939285,4115,4115,4115,4115,0
|
||||
20241120,180500,968939285,4115,4115,4115,4115,0
|
||||
20241120,180400,968939285,4115,4115,4115,4115,0
|
||||
20241120,180300,968939285,4115,4115,4115,4115,0
|
||||
20241120,180200,968939285,4115,4115,4115,4115,0
|
||||
20241120,180100,968939285,4115,4115,4115,4115,0
|
||||
20241120,180000,968939285,4115,4115,4115,4115,0
|
||||
20241120,175900,968939285,4115,4115,4115,4115,0
|
||||
20241120,175800,968939285,4115,4115,4115,4115,0
|
||||
20241120,175700,968939285,4115,4115,4115,4115,0
|
||||
20241120,175600,968939285,4115,4115,4115,4115,0
|
||||
20241120,175500,968939285,4115,4115,4115,4115,0
|
||||
20241120,175400,968939285,4115,4115,4115,4115,0
|
||||
20241120,175300,968939285,4115,4115,4115,4115,0
|
||||
20241120,175200,968939285,4115,4115,4115,4115,0
|
||||
20241120,175100,968939285,4115,4115,4115,4115,0
|
||||
20241120,175000,968939285,4115,4115,4115,4115,0
|
||||
20241120,174900,968939285,4115,4115,4115,4115,0
|
||||
20241120,174800,968939285,4115,4115,4115,4115,0
|
||||
20241120,174700,968939285,4115,4115,4115,4115,0
|
||||
20241120,174600,968939285,4115,4115,4115,4115,0
|
||||
20241120,174500,968939285,4115,4115,4115,4115,0
|
||||
20241120,174400,968939285,4115,4115,4115,4115,0
|
||||
20241120,174300,968939285,4115,4115,4115,4115,0
|
||||
20241120,174200,968939285,4115,4115,4115,4115,0
|
||||
20241120,174100,968939285,4115,4115,4115,4115,0
|
||||
20241120,174000,968939285,4115,4115,4115,4115,0
|
||||
20241120,173900,968939285,4115,4115,4115,4115,6044
|
||||
20241120,173800,968939285,4115,4115,4115,4115,0
|
||||
20241120,173700,968939285,4115,4115,4115,4115,0
|
||||
20241120,173600,968939285,4115,4115,4115,4115,0
|
||||
20241120,173500,968939285,4115,4115,4115,4115,0
|
||||
20241120,173400,968939285,4115,4115,4115,4115,0
|
||||
20241120,173300,968939285,4115,4115,4115,4115,0
|
||||
20241120,173200,968939285,4115,4115,4115,4115,0
|
||||
20241120,173100,968939285,4115,4115,4115,4115,0
|
||||
20241120,173000,968939285,4115,4115,4115,4115,0
|
||||
20241120,172900,968939285,4115,4115,4115,4115,0
|
||||
20241120,172800,968939285,4115,4115,4115,4115,0
|
||||
20241120,172700,968939285,4115,4115,4115,4115,0
|
||||
20241120,172600,968939285,4115,4115,4115,4115,0
|
||||
20241120,172500,968939285,4115,4115,4115,4115,0
|
||||
20241120,172400,968939285,4115,4115,4115,4115,0
|
||||
20241120,172300,968939285,4115,4115,4115,4115,0
|
||||
20241120,172200,968939285,4115,4115,4115,4115,0
|
||||
20241120,172100,968939285,4115,4115,4115,4115,0
|
||||
20241120,172000,968939285,4115,4115,4115,4115,0
|
||||
20241120,171900,968939285,4115,4115,4115,4115,0
|
||||
20241120,171800,968939285,4115,4115,4115,4115,0
|
||||
20241120,171700,968939285,4115,4115,4115,4115,0
|
||||
20241120,171600,968939285,4115,4115,4115,4115,0
|
||||
20241120,171500,968939285,4115,4115,4115,4115,0
|
||||
20241120,171400,968939285,4115,4115,4115,4115,0
|
||||
20241120,171300,968939285,4115,4115,4115,4115,0
|
||||
20241120,171200,968939285,4115,4115,4115,4115,0
|
||||
20241120,171100,968939285,4115,4115,4115,4115,0
|
||||
20241120,171000,968939285,4115,4115,4115,4115,0
|
||||
20241120,170900,968939285,4115,4115,4115,4115,6044
|
||||
20241120,170800,968939285,4115,4115,4115,4115,0
|
||||
20241120,170700,968939285,4115,4115,4115,4115,0
|
||||
20241120,170600,968939285,4115,4115,4115,4115,0
|
||||
20241120,170500,968939285,4115,4115,4115,4115,0
|
||||
20241120,170400,968939285,4115,4115,4115,4115,0
|
||||
20241120,170300,968939285,4115,4115,4115,4115,0
|
||||
20241120,170200,968939285,4115,4115,4115,4115,0
|
||||
20241120,170100,968939285,4115,4115,4115,4115,0
|
||||
20241120,170000,968939285,4115,4115,4115,4115,0
|
||||
20241120,165900,968939285,4115,4115,4115,4115,0
|
||||
20241120,165800,968939285,4115,4115,4115,4115,0
|
||||
20241120,165700,968939285,4115,4115,4115,4115,0
|
||||
20241120,165600,968939285,4115,4115,4115,4115,0
|
||||
20241120,165500,968939285,4115,4115,4115,4115,0
|
||||
20241120,165400,968939285,4115,4115,4115,4115,0
|
||||
20241120,165300,968939285,4115,4115,4115,4115,0
|
||||
20241120,165200,968939285,4115,4115,4115,4115,0
|
||||
20241120,165100,968939285,4115,4115,4115,4115,0
|
||||
20241120,165000,968939285,4115,4115,4115,4115,0
|
||||
20241120,164900,968939285,4115,4115,4115,4115,0
|
||||
20241120,164800,968939285,4115,4115,4115,4115,0
|
||||
20241120,164700,968939285,4115,4115,4115,4115,0
|
||||
20241120,164600,968939285,4115,4115,4115,4115,0
|
||||
20241120,164500,968939285,4115,4115,4115,4115,0
|
||||
20241120,164400,968939285,4115,4115,4115,4115,0
|
||||
20241120,164300,968939285,4115,4115,4115,4115,0
|
||||
20241120,164200,968939285,4115,4115,4115,4115,0
|
||||
20241120,164100,968939285,4115,4115,4115,4115,0
|
||||
20241120,164000,968939285,4115,4115,4115,4115,0
|
||||
20241120,163900,968939285,4115,4115,4115,4115,6044
|
||||
20241120,163800,968939285,4115,4115,4115,4115,0
|
||||
20241120,163700,968939285,4115,4115,4115,4115,0
|
||||
20241120,163600,968939285,4115,4115,4115,4115,0
|
||||
20241120,163500,968939285,4115,4115,4115,4115,0
|
||||
20241120,163400,968939285,4115,4115,4115,4115,0
|
||||
20241120,163300,968939285,4115,4115,4115,4115,0
|
||||
20241120,163200,968939285,4115,4115,4115,4115,0
|
||||
20241120,163100,968939285,4115,4115,4115,4115,0
|
||||
20241120,163000,968939285,4115,4115,4115,4115,0
|
||||
20241120,162900,968939285,4115,4115,4115,4115,0
|
||||
20241120,162800,968939285,4115,4115,4115,4115,0
|
||||
20241120,162700,968939285,4115,4115,4115,4115,0
|
||||
20241120,162600,968939285,4115,4115,4115,4115,0
|
||||
20241120,162500,968939285,4115,4115,4115,4115,0
|
||||
20241120,162400,968939285,4115,4115,4115,4115,0
|
||||
20241120,162300,968939285,4115,4115,4115,4115,0
|
||||
20241120,162200,968939285,4115,4115,4115,4115,0
|
||||
20241120,162100,968939285,4115,4115,4115,4115,0
|
||||
20241120,162000,968939285,4115,4115,4115,4115,0
|
||||
20241120,161900,968939285,4115,4115,4115,4115,0
|
||||
20241120,161800,968939285,4115,4115,4115,4115,0
|
||||
20241120,161700,968939285,4115,4115,4115,4115,0
|
||||
20241120,161600,968939285,4115,4115,4115,4115,0
|
||||
20241120,161500,968939285,4115,4115,4115,4115,0
|
||||
20241120,161400,968939285,4115,4115,4115,4115,0
|
||||
20241120,161300,968939285,4115,4115,4115,4115,0
|
||||
20241120,161200,968939285,4115,4115,4115,4115,0
|
||||
20241120,161100,968939285,4115,4115,4115,4115,0
|
||||
20241120,161000,968939285,4115,4115,4115,4115,0
|
||||
20241120,160900,968939285,4115,4115,4115,4115,6044
|
||||
20241120,160800,968939285,4115,4115,4115,4115,0
|
||||
20241120,160700,968939285,4115,4115,4115,4115,0
|
||||
20241120,160600,968939285,4115,4115,4115,4115,0
|
||||
20241120,160500,968939285,4115,4115,4115,4115,0
|
||||
20241120,160400,968939285,4115,4115,4115,4115,0
|
||||
20241120,160300,968939285,4115,4115,4115,4115,0
|
||||
20241120,160200,968939285,4115,4115,4115,4115,0
|
||||
20241120,160100,968939285,4115,4115,4115,4115,0
|
||||
20241120,160000,968939285,4115,4115,4115,4115,0
|
||||
20241120,155900,968939285,4115,4115,4115,4115,0
|
||||
20241120,155800,968939285,4115,4115,4115,4115,0
|
||||
20241120,155700,968939285,4115,4115,4115,4115,0
|
||||
20241120,155600,968939285,4115,4115,4115,4115,0
|
||||
20241120,155500,968939285,4115,4115,4115,4115,0
|
||||
20241120,155400,968939285,4115,4115,4115,4115,0
|
||||
20241120,155300,968939285,4115,4115,4115,4115,0
|
||||
20241120,155200,968939285,4115,4115,4115,4115,0
|
||||
20241120,155100,968939285,4115,4115,4115,4115,0
|
||||
20241120,155000,968939285,4115,4115,4115,4115,0
|
||||
20241120,154900,968939285,4115,4115,4115,4115,0
|
||||
20241120,154800,968939285,4115,4115,4115,4115,0
|
||||
20241120,154700,968939285,4115,4115,4115,4115,0
|
||||
20241120,154600,968939285,4115,4115,4115,4115,0
|
||||
20241120,154500,968939285,4115,4115,4115,4115,0
|
||||
20241120,154400,968939285,4115,4115,4115,4115,0
|
||||
20241120,154300,968939285,4115,4115,4115,4115,0
|
||||
20241120,154200,968939285,4115,4115,4115,4115,0
|
||||
20241120,154100,968939285,4115,4115,4115,4115,0
|
||||
20241120,154000,968939285,4115,4115,4115,4115,0
|
||||
20241120,153900,968939285,4115,4115,4115,4115,6044
|
||||
20241120,153800,968939285,4115,4115,4115,4115,0
|
||||
20241120,153700,968939285,4115,4115,4115,4115,0
|
||||
20241120,153600,968939285,4115,4115,4115,4115,0
|
||||
20241120,153500,968939285,4115,4115,4115,4115,0
|
||||
20241120,153400,968939285,4115,4115,4115,4115,0
|
||||
20241120,153300,968939285,4115,4115,4115,4115,0
|
||||
20241120,153200,968939285,4115,4115,4115,4115,0
|
||||
20241120,153100,968939285,4115,4115,4115,4115,0
|
||||
20241120,153000,968939285,4115,4115,4115,4115,6044
|
||||
20241120,152900,944068225,4120,4120,4120,4120,0
|
||||
20241120,152800,944068225,4120,4120,4120,4120,0
|
||||
20241120,152700,944068225,4120,4120,4120,4120,0
|
||||
20241120,152600,944068225,4120,4120,4120,4120,0
|
||||
20241120,152500,944068225,4120,4120,4120,4120,0
|
||||
20241120,152400,944068225,4120,4120,4120,4120,0
|
||||
20241120,152300,944068225,4120,4120,4120,4120,0
|
||||
20241120,152200,944068225,4120,4120,4120,4120,0
|
||||
20241120,152100,944068225,4120,4120,4120,4120,0
|
||||
20241120,152000,944068225,4120,4120,4120,4120,0
|
||||
20241120,151900,944068225,4120,4120,4130,4120,1261
|
||||
20241120,151800,938867995,4120,4120,4120,4120,26
|
||||
20241120,151700,938760875,4115,4115,4115,4115,579
|
||||
20241120,151600,936378290,4120,4120,4120,4120,315
|
||||
20241120,151500,935080490,4115,4120,4120,4115,1681
|
||||
20241120,151400,928155225,4130,4130,4130,4130,123
|
||||
20241120,151300,927647235,4130,4130,4130,4130,1
|
||||
20241120,151200,927643105,4120,4125,4125,4120,619
|
||||
20241120,151100,925090560,4125,4130,4130,4125,31
|
||||
20241120,151000,924962680,4130,4130,4130,4130,80
|
||||
20241120,150900,924632280,4130,4125,4130,4125,1686
|
||||
20241120,150800,917672355,4130,4130,4130,4130,351
|
||||
20241120,150700,916222725,4135,4135,4135,4135,71
|
||||
20241120,150600,915929140,4135,4135,4135,4135,0
|
||||
20241120,150500,915929140,4135,4130,4135,4130,3015
|
||||
20241120,150400,903464235,4130,4135,4135,4130,125
|
||||
20241120,150300,902947365,4130,4130,4135,4130,1327
|
||||
20241120,150200,897465660,4130,4125,4135,4125,552
|
||||
20241120,150100,895187520,4125,4125,4125,4125,100
|
||||
20241120,150000,894775020,4130,4130,4130,4130,50
|
||||
20241120,145900,894568520,4130,4130,4130,4130,100
|
||||
20241120,145800,894155520,4130,4130,4130,4130,10
|
||||
20241120,145700,894114220,4130,4130,4130,4130,0
|
||||
20241120,145600,894114220,4130,4135,4135,4130,501
|
||||
20241120,145500,892045085,4135,4135,4135,4135,0
|
||||
20241120,145400,892045085,4135,4130,4135,4130,10
|
||||
20241120,145300,892003760,4135,4130,4135,4125,869
|
||||
20241120,145200,888419070,4125,4125,4125,4125,430
|
||||
20241120,145100,886645320,4125,4125,4125,4125,100
|
||||
20241120,145000,886232820,4125,4125,4125,4125,335
|
||||
20241120,144900,884850945,4125,4125,4125,4125,10
|
||||
20241120,144800,884809695,4125,4125,4125,4125,3
|
||||
20241120,144700,884797320,4125,4120,4125,4120,830
|
||||
20241120,144600,881377470,4120,4120,4120,4120,200
|
||||
20241120,144500,880553470,4125,4125,4125,4125,231
|
||||
20241120,144400,879600595,4135,4135,4135,4135,0
|
||||
20241120,144300,879600595,4135,4135,4135,4135,0
|
||||
20241120,144200,879600595,4135,4130,4135,4125,1203
|
||||
20241120,144100,874638175,4130,4130,4130,4130,165
|
||||
20241120,144000,873956725,4130,4130,4130,4130,0
|
||||
20241120,143900,873956725,4130,4130,4130,4130,70
|
||||
20241120,143800,873667625,4130,4130,4130,4130,1001
|
||||
20241120,143700,869533495,4135,4135,4135,4135,0
|
||||
20241120,143600,869533495,4135,4135,4135,4135,0
|
||||
20241120,143500,869533495,4135,4135,4135,4135,55
|
||||
20241120,143400,869306070,4135,4135,4135,4135,0
|
||||
20241120,143300,869306070,4135,4135,4135,4135,2180
|
||||
20241120,143200,860291770,4140,4140,4140,4140,242
|
||||
20241120,143100,859289890,4140,4140,4140,4140,13
|
||||
20241120,143000,859236070,4140,4150,4150,4140,160
|
||||
20241120,142900,858573570,4150,4145,4150,4145,1128
|
||||
20241120,142800,853897950,4150,4150,4150,4150,100
|
||||
20241120,142700,853482950,4150,4150,4150,4150,1
|
||||
20241120,142600,853478800,4145,4140,4145,4140,1485
|
||||
20241120,142500,847323975,4140,4140,4140,4140,241
|
||||
20241120,142400,846326235,4140,4140,4140,4140,0
|
||||
20241120,142300,846326235,4140,4145,4145,4140,11
|
||||
20241120,142200,846280690,4140,4135,4140,4135,2176
|
||||
20241120,142100,837278050,4130,4130,4130,4130,135
|
||||
20241120,142000,836720500,4120,4130,4130,4120,143
|
||||
20241120,141900,836131030,4120,4120,4120,4120,1
|
||||
20241120,141800,836126910,4120,4120,4120,4120,0
|
||||
20241120,141700,836126910,4120,4125,4125,4120,562
|
||||
20241120,141600,833809940,4130,4130,4130,4130,10
|
||||
20241120,141500,833768640,4130,4130,4130,4130,0
|
||||
20241120,141400,833768640,4130,4130,4130,4130,0
|
||||
20241120,141300,833768640,4130,4130,4130,4130,599
|
||||
20241120,141200,831294770,4130,4130,4130,4130,0
|
||||
20241120,141100,831294770,4130,4130,4135,4130,616
|
||||
20241120,141000,828750670,4135,4135,4135,4135,0
|
||||
20241120,140900,828750670,4135,4130,4135,4130,143
|
||||
20241120,140800,828160075,4130,4130,4130,4130,350
|
||||
20241120,140700,826714575,4130,4130,4130,4125,206
|
||||
20241120,140600,825864725,4130,4125,4135,4125,42
|
||||
20241120,140500,825691395,4125,4135,4135,4125,143
|
||||
20241120,140400,825101390,4140,4135,4140,4135,1006
|
||||
20241120,140300,820941575,4135,4135,4135,4135,4
|
||||
20241120,140200,820925035,4120,4120,4120,4120,100
|
||||
20241120,140100,820513035,4120,4120,4120,4120,715
|
||||
20241120,140000,817567235,4120,4135,4135,4120,1549
|
||||
20241120,135900,811174885,4135,4135,4135,4135,0
|
||||
20241120,135800,811174885,4135,4140,4145,4135,1088
|
||||
20241120,135700,806670570,4140,4140,4145,4140,1488
|
||||
20241120,135600,800510220,4135,4135,4135,4135,47
|
||||
20241120,135500,800315875,4135,4135,4135,4135,2160
|
||||
20241120,135400,791384275,4130,4130,4130,4130,1445
|
||||
20241120,135300,785416425,4130,4130,4130,4130,500
|
||||
20241120,135200,783351425,4130,4130,4130,4130,3
|
||||
20241120,135100,783339035,4130,4130,4130,4130,100
|
||||
20241120,135000,782926035,4130,4130,4130,4130,114
|
||||
20241120,134900,782455215,4130,4130,4130,4130,0
|
||||
20241120,134800,782455215,4130,4130,4130,4130,10
|
||||
20241120,134700,782413915,4130,4130,4130,4130,0
|
||||
20241120,134600,782413915,4130,4130,4130,4130,0
|
||||
20241120,134500,782413915,4130,4130,4130,4130,2
|
||||
20241120,134400,782405655,4130,4130,4130,4130,18
|
||||
20241120,134300,782331315,4130,4130,4130,4125,61
|
||||
20241120,134200,782079510,4130,4130,4130,4130,917
|
||||
20241120,134100,778292300,4125,4120,4125,4120,919
|
||||
20241120,134000,774505480,4125,4125,4125,4125,100
|
||||
20241120,133900,774092980,4125,4120,4125,4120,138
|
||||
20241120,133800,773524385,4120,4120,4120,4120,20
|
||||
20241120,133700,773441985,4130,4130,4130,4130,0
|
||||
20241120,133600,773441985,4130,4125,4130,4125,140
|
||||
20241120,133500,772864395,4130,4130,4130,4130,100
|
||||
20241120,133400,772451395,4130,4130,4130,4130,6
|
||||
20241120,133300,772426615,4130,4125,4130,4125,121
|
||||
20241120,133200,771926990,4125,4125,4125,4125,7
|
||||
20241120,133100,771898115,4125,4125,4125,4125,0
|
||||
20241120,133000,771898115,4125,4125,4125,4125,213
|
||||
20241120,132900,771019490,4125,4125,4125,4125,1
|
||||
20241120,132800,771015365,4125,4125,4125,4125,1
|
||||
20241120,132700,771011240,4125,4125,4125,4125,0
|
||||
20241120,132600,771011240,4125,4120,4125,4115,3466
|
||||
20241120,132500,756744820,4120,4120,4120,4120,174
|
||||
20241120,132400,756027940,4120,4120,4120,4120,0
|
||||
20241120,132300,756027940,4120,4120,4120,4120,2
|
||||
20241120,132200,756019700,4125,4125,4125,4125,0
|
||||
20241120,132100,756019700,4125,4125,4125,4125,0
|
||||
20241120,132000,756019700,4125,4120,4125,4120,55
|
||||
20241120,131900,755792925,4125,4125,4125,4125,0
|
||||
20241120,131800,755792925,4125,4125,4125,4125,22
|
||||
20241120,131700,755702175,4125,4125,4125,4125,10
|
||||
20241120,131600,755660925,4125,4125,4125,4125,1
|
||||
20241120,131500,755656800,4125,4125,4125,4125,1135
|
||||
20241120,131400,750974925,4125,4125,4130,4125,1290
|
||||
20241120,131300,745653475,4130,4130,4130,4130,0
|
||||
20241120,131200,745653475,4130,4130,4130,4130,1391
|
||||
20241120,131100,739908645,4130,4130,4130,4130,0
|
||||
20241120,131000,739908645,4130,4130,4130,4130,150
|
||||
20241120,130900,739289145,4135,4135,4135,4135,0
|
||||
20241120,130800,739289145,4135,4135,4135,4135,1
|
||||
20241120,130700,739285010,4130,4130,4130,4130,100
|
||||
20241120,130600,738872010,4130,4130,4130,4130,0
|
||||
20241120,130500,738872010,4130,4140,4140,4130,27
|
||||
20241120,130400,738760240,4140,4140,4140,4140,0
|
||||
20241120,130300,738760240,4140,4140,4140,4140,0
|
||||
20241120,130200,738760240,4140,4130,4140,4130,11
|
||||
20241120,130100,738714790,4130,4130,4130,4130,50
|
||||
20241120,130000,738508290,4130,4140,4140,4130,33
|
||||
20241120,125900,738371690,4140,4140,4140,4140,6
|
||||
20241120,125800,738346850,4140,4135,4140,4135,22
|
||||
20241120,125700,738255870,4135,4135,4135,4135,282
|
||||
20241120,125600,737089800,4135,4135,4135,4135,19
|
||||
20241120,125500,737011235,4125,4125,4125,4125,21
|
||||
20241120,125400,736924610,4140,4140,4140,4140,0
|
||||
20241120,125300,736924610,4140,4140,4140,4140,430
|
||||
20241120,125200,735144410,4140,4135,4140,4130,422
|
||||
20241120,125100,733399285,4130,4130,4130,4130,0
|
||||
20241120,125000,733399285,4130,4130,4130,4130,32
|
||||
20241120,124900,733267125,4125,4125,4125,4125,68
|
||||
20241120,124800,732986625,4130,4130,4130,4130,0
|
||||
20241120,124700,732986625,4130,4130,4130,4130,0
|
||||
20241120,124600,732986625,4130,4130,4130,4130,0
|
||||
20241120,124500,732986625,4130,4130,4130,4130,1
|
||||
20241120,124400,732982495,4140,4135,4140,4135,291
|
||||
20241120,124300,731777795,4135,4135,4135,4135,22
|
||||
20241120,124200,731686825,4135,4135,4135,4135,12
|
||||
20241120,124100,731637205,4135,4130,4135,4130,2
|
||||
20241120,124000,731628940,4130,4130,4130,4130,18
|
||||
20241120,123900,731554600,4130,4130,4130,4130,473
|
||||
20241120,123800,729601110,4125,4130,4130,4125,19
|
||||
20241120,123700,729522725,4130,4135,4135,4130,1607
|
||||
20241120,123600,722877945,4140,4140,4140,4140,1
|
||||
20241120,123500,722873805,4140,4140,4140,4140,2
|
||||
20241120,123400,722865525,4140,4140,4140,4140,2
|
||||
20241120,123300,722857245,4140,4135,4140,4135,744
|
||||
20241120,123200,719780795,4135,4135,4135,4135,0
|
||||
20241120,123100,719780795,4135,4135,4135,4135,0
|
||||
20241120,123000,719780795,4135,4135,4135,4135,17
|
||||
20241120,122900,719710500,4135,4140,4145,4135,280
|
||||
20241120,122800,718552305,4140,4140,4140,4140,0
|
||||
20241120,122700,718552305,4140,4140,4140,4140,64
|
||||
20241120,122600,718287345,4145,4145,4145,4145,2
|
||||
20241120,122500,718279055,4145,4145,4150,4145,20
|
||||
20241120,122400,718196145,4150,4150,4150,4150,0
|
||||
20241120,122300,718196145,4150,4150,4155,4150,40
|
||||
20241120,122200,718030140,4145,4145,4145,4145,696
|
||||
20241120,122100,715145220,4145,4145,4145,4145,10
|
||||
20241120,122000,715103770,4140,4150,4150,4140,379
|
||||
20241120,121900,713532365,4150,4155,4155,4150,273
|
||||
20241120,121800,712399245,4170,4170,4170,4170,1
|
||||
20241120,121700,712395075,4170,4155,4170,4155,2319
|
||||
20241120,121600,702729485,4155,4165,4180,4155,3416
|
||||
20241120,121500,688517375,4185,4160,4190,4160,2253
|
||||
20241120,121400,679093225,4155,4145,4190,4145,22629
|
||||
20241120,121300,584911205,4145,4130,4150,4130,6404
|
||||
20241120,121200,558383190,4125,4125,4125,4125,0
|
||||
20241120,121100,558383190,4125,4120,4125,4120,59
|
||||
20241120,121000,558139845,4110,4110,4110,4110,0
|
||||
20241120,120900,558139845,4110,4110,4110,4110,1
|
||||
20241120,120800,558135735,4110,4110,4110,4110,100
|
||||
20241120,120700,557724735,4110,4110,4110,4110,2
|
||||
20241120,120600,557716515,4110,4110,4110,4110,123
|
||||
20241120,120500,557210985,4110,4110,4110,4110,218
|
||||
20241120,120400,556315005,4110,4110,4110,4110,88
|
||||
20241120,120300,555953325,4105,4105,4105,4105,35
|
||||
20241120,120200,555809650,4110,4110,4110,4110,1027
|
||||
20241120,120100,551588680,4090,4090,4090,4090,250
|
||||
20241120,120000,550566180,4090,4100,4100,4090,201
|
||||
20241120,115900,549743340,4105,4105,4105,4105,0
|
||||
20241120,115800,549743340,4105,4105,4105,4105,3
|
||||
20241120,115700,549731025,4100,4100,4100,4100,4
|
||||
20241120,115600,549714625,4100,4100,4100,4100,190
|
||||
20241120,115500,548935625,4100,4100,4100,4095,920
|
||||
20241120,115400,545163675,4095,4105,4105,4095,61
|
||||
20241120,115300,544913635,4110,4110,4110,4110,22
|
||||
20241120,115200,544823215,4110,4110,4110,4110,11
|
||||
20241120,115100,544778005,4100,4100,4100,4100,513
|
||||
20241120,115000,542674705,4100,4100,4100,4100,300
|
||||
20241120,114900,541444705,4105,4105,4105,4105,284
|
||||
20241120,114800,540278885,4105,4105,4105,4100,106
|
||||
20241120,114700,539844255,4105,4105,4105,4105,96
|
||||
20241120,114600,539450175,4105,4105,4105,4105,0
|
||||
20241120,114500,539450175,4105,4110,4110,4105,36
|
||||
20241120,114400,539302315,4110,4110,4110,4110,0
|
||||
20241120,114300,539302315,4110,4110,4110,4110,69
|
||||
20241120,114200,539018725,4110,4110,4110,4110,1351
|
||||
20241120,114100,533466115,4110,4110,4110,4110,3
|
||||
20241120,114000,533453785,4090,4090,4090,4090,0
|
||||
20241120,113900,533453785,4090,4095,4095,4090,100
|
||||
20241120,113800,533044485,4110,4110,4110,4105,255
|
||||
20241120,113700,531996515,4110,4110,4110,4110,0
|
||||
20241120,113600,531996515,4110,4110,4110,4110,147
|
||||
20241120,113500,531392345,4110,4110,4110,4110,1
|
||||
20241120,113400,531388235,4090,4095,4095,4090,900
|
||||
20241120,113300,527706160,4095,4120,4120,4090,1000
|
||||
20241120,113200,523606820,4140,4140,4140,4135,567
|
||||
20241120,113100,521261090,4140,4140,4140,4140,1
|
||||
20241120,113000,521256950,4110,4135,4140,4110,1522
|
||||
20241120,112900,514990330,4140,4135,4140,4130,2109
|
||||
20241120,112800,506261585,4135,4140,4140,4135,148
|
||||
20241120,112700,505649080,4140,4160,4165,4140,2063
|
||||
20241120,112600,497089040,4165,4140,4165,4140,3912
|
||||
20241120,112500,480846395,4140,4150,4155,4140,2223
|
||||
20241120,112400,471629745,4155,4125,4155,4125,7162
|
||||
20241120,112300,441985525,4125,4115,4125,4115,1640
|
||||
20241120,112200,435227575,4120,4120,4120,4120,100
|
||||
20241120,112100,434815575,4120,4120,4120,4120,0
|
||||
20241120,112000,434815575,4120,4115,4120,4115,10
|
||||
20241120,111900,434774385,4120,4120,4120,4120,0
|
||||
20241120,111800,434774385,4120,4120,4120,4120,0
|
||||
20241120,111700,434774385,4120,4090,4120,4090,22
|
||||
20241120,111600,434683775,4120,4120,4120,4120,100
|
||||
20241120,111500,434271775,4120,4090,4120,4090,898
|
||||
20241120,111400,430576550,4090,4090,4090,4090,0
|
||||
20241120,111300,430576550,4090,4090,4090,4090,100
|
||||
20241120,111200,430167550,4090,4100,4100,4070,3415
|
||||
20241120,111100,416219630,4100,4100,4100,4100,0
|
||||
20241120,111000,416219630,4100,4100,4100,4100,0
|
||||
20241120,110900,416219630,4100,4115,4120,4100,1636
|
||||
20241120,110800,409506260,4115,4110,4115,4095,207
|
||||
20241120,110700,408654925,4090,4090,4090,4090,90
|
||||
20241120,110600,408286825,4090,4090,4090,4090,1287
|
||||
20241120,110500,403022995,4120,4120,4120,4120,0
|
||||
20241120,110400,403022995,4120,4120,4120,4120,0
|
||||
20241120,110300,403022995,4120,4120,4120,4120,10
|
||||
20241120,110200,402981795,4110,4090,4110,4090,500
|
||||
20241120,110100,400930575,4090,4090,4090,4090,166
|
||||
20241120,110000,400251635,4090,4090,4090,4090,0
|
||||
20241120,105900,400251635,4090,4090,4090,4090,10
|
||||
20241120,105800,400210735,4090,4090,4090,4090,10
|
||||
20241120,105700,400169835,4090,4090,4090,4090,500
|
||||
20241120,105600,398124835,4090,4090,4090,4090,1
|
||||
20241120,105500,398120745,4090,4090,4090,4090,1000
|
||||
20241120,105400,394030745,4095,4095,4095,4095,100
|
||||
20241120,105300,393621245,4095,4105,4105,4095,1716
|
||||
20241120,105200,386585055,4105,4105,4105,4105,1157
|
||||
20241120,105100,381835570,4110,4110,4110,4110,263
|
||||
20241120,105000,380754640,4125,4125,4125,4125,0
|
||||
20241120,104900,380754640,4125,4125,4125,4125,53
|
||||
20241120,104800,380536015,4125,4125,4125,4125,2
|
||||
20241120,104700,380527765,4115,4125,4125,4115,3
|
||||
20241120,104600,380515410,4120,4125,4130,4120,97
|
||||
20241120,104500,380115285,4110,4110,4110,4110,153
|
||||
20241120,104400,379486455,4110,4120,4120,4110,1350
|
||||
20241120,104300,373924525,4120,4110,4120,4110,135
|
||||
20241120,104200,373369645,4110,4110,4110,4110,343
|
||||
20241120,104100,371959915,4120,4115,4120,4110,1701
|
||||
20241120,104000,364961095,4115,4115,4115,4115,13
|
||||
20241120,103900,364907600,4115,4110,4115,4110,184
|
||||
20241120,103800,364150555,4115,4110,4115,4110,1187
|
||||
20241120,103700,359271965,4115,4120,4120,4115,472
|
||||
20241120,103600,357329670,4120,4120,4120,4120,105
|
||||
20241120,103500,356897070,4110,4115,4115,4110,256
|
||||
20241120,103400,355843680,4130,4125,4130,4125,1000
|
||||
20241120,103300,351715570,4130,4130,4130,4120,100
|
||||
20241120,103200,351303530,4125,4120,4130,4120,1909
|
||||
20241120,103100,343428410,4125,4115,4125,4115,1662
|
||||
20241120,103000,336581595,4105,4105,4105,4105,564
|
||||
20241120,102900,334266375,4105,4115,4115,4105,624
|
||||
20241120,102800,331703755,4115,4120,4120,4105,62
|
||||
20241120,102700,331448890,4120,4120,4120,4120,100
|
||||
20241120,102600,331036890,4120,4120,4120,4120,220
|
||||
20241120,102500,330130490,4120,4115,4120,4115,3367
|
||||
20241120,102400,316259310,4120,4110,4120,4110,1126
|
||||
20241120,102300,311625320,4115,4100,4115,4100,1673
|
||||
20241120,102200,304749150,4100,4100,4100,4100,122
|
||||
20241120,102100,304248950,4100,4090,4100,4090,1050
|
||||
20241120,102000,299951250,4090,4090,4090,4090,17
|
||||
20241120,101900,299881720,4090,4090,4090,4090,484
|
||||
20241120,101800,297902160,4090,4090,4090,4090,696
|
||||
20241120,101700,295055520,4085,4085,4085,4085,0
|
||||
20241120,101600,295055520,4085,4105,4110,4085,143
|
||||
20241120,101500,294468570,4110,4110,4110,4110,10
|
||||
20241120,101400,294427470,4110,4105,4110,4085,2214
|
||||
20241120,101300,285344395,4110,4105,4110,4105,1171
|
||||
20241120,101200,280537310,4105,4100,4115,4100,1647
|
||||
20241120,101100,273776240,4100,4085,4105,4085,10176
|
||||
20241120,101000,232072935,4085,4080,4085,4080,232
|
||||
20241120,100900,231126370,4080,4080,4080,4080,0
|
||||
20241120,100800,231126370,4080,4080,4080,4080,1
|
||||
20241120,100700,231122290,4070,4065,4070,4065,349
|
||||
20241120,100600,229703110,4065,4065,4065,4065,0
|
||||
20241120,100500,229703110,4065,4080,4080,4065,1369
|
||||
20241120,100400,224135550,4080,4080,4085,4080,388
|
||||
20241120,100300,222552505,4080,4075,4080,4070,1012
|
||||
20241120,100200,218431915,4080,4075,4080,4075,612
|
||||
20241120,100100,215936295,4075,4075,4080,4075,2583
|
||||
20241120,100000,205399415,4075,4075,4075,4075,10
|
||||
20241120,095900,205358665,4080,4085,4095,4075,449
|
||||
20241120,095800,203525155,4090,4035,4090,4035,7297
|
||||
20241120,095700,173771140,4035,4035,4035,4035,667
|
||||
20241120,095600,171079795,4040,4040,4040,4040,100
|
||||
20241120,095500,170675795,4040,4040,4040,4040,100
|
||||
20241120,095400,170271795,4040,4040,4040,4040,948
|
||||
20241120,095300,166441875,4040,4040,4040,4040,0
|
||||
20241120,095200,166441875,4040,4050,4050,4040,42
|
||||
20241120,095100,166272175,4040,4065,4065,4040,977
|
||||
20241120,095000,162312360,4055,4065,4070,4055,744
|
||||
20241120,094900,159291030,4075,4060,4075,4060,1409
|
||||
20241120,094800,153553930,4055,4075,4075,4055,514
|
||||
20241120,094700,151462165,4075,4065,4075,4065,325
|
||||
20241120,094600,150139895,4065,4055,4065,4055,874
|
||||
20241120,094500,146592425,4055,4055,4055,4050,1415
|
||||
20241120,094400,140859625,4055,4065,4065,4055,215
|
||||
20241120,094300,139986925,4065,4075,4075,4065,36
|
||||
20241120,094200,139840310,4075,4070,4075,4070,124
|
||||
20241120,094100,139335015,4070,4060,4070,4060,559
|
||||
20241120,094000,137061745,4060,4050,4060,4040,2904
|
||||
20241120,093900,125302685,4040,4040,4040,4040,2869
|
||||
20241120,093800,113711925,4030,4030,4030,4030,1598
|
||||
20241120,093700,107271985,4030,4030,4030,4030,732
|
||||
20241120,093600,104322025,4030,4035,4040,4030,51
|
||||
20241120,093500,104116240,4035,4040,4040,4035,193
|
||||
20241120,093400,103337455,4040,4045,4050,4040,1285
|
||||
20241120,093300,98144735,4050,4045,4050,4045,30
|
||||
20241120,093200,98023330,4045,4045,4045,4045,12
|
||||
20241120,093100,97974790,4040,4040,4040,4040,0
|
||||
20241120,093000,97974790,4040,4040,4040,4040,0
|
||||
20241120,092900,97974790,4040,4045,4045,4040,363
|
||||
20241120,092800,96507970,4050,4050,4050,4045,32
|
||||
20241120,092700,96378375,4050,4050,4050,4050,451
|
||||
20241120,092600,94551825,4050,4050,4050,4050,780
|
||||
20241120,092500,91392825,4050,4050,4050,4050,5
|
||||
20241120,092400,91372575,4045,4045,4045,4045,143
|
||||
20241120,092300,90794140,4045,4045,4045,4045,266
|
||||
20241120,092200,89718170,4040,4040,4040,4040,133
|
||||
20241120,092100,89180850,4040,4040,4040,4040,50
|
||||
20241120,092000,88978850,4040,4040,4040,4040,100
|
||||
20241120,091900,88574850,4030,4030,4030,4025,2282
|
||||
20241120,091800,79380200,4030,4060,4060,4030,4385
|
||||
20241120,091700,61621450,4055,4055,4055,4055,100
|
||||
20241120,091600,61215950,4055,4060,4060,4055,272
|
||||
20241120,091500,60111780,4075,4075,4075,4075,10
|
||||
20241120,091400,60071030,4075,4060,4075,4060,525
|
||||
20241120,091300,57939500,4065,4070,4070,4065,547
|
||||
20241120,091200,55714945,4075,4075,4075,4075,304
|
||||
20241120,091100,54476145,4075,4065,4075,4065,266
|
||||
20241120,091000,53393485,4060,4050,4060,4050,2327
|
||||
20241120,090900,43952295,4055,4065,4065,4055,2720
|
||||
20241120,090800,32911725,4070,4065,4070,4065,491
|
||||
20241120,090700,30914940,4065,4065,4065,4065,49
|
||||
20241120,090600,30715755,4065,4065,4065,4065,1165
|
||||
20241120,090500,25980030,4080,4075,4080,4065,409
|
||||
20241120,090400,24311875,4075,4065,4075,4065,416
|
||||
20241120,090300,22619775,4060,4075,4085,4060,410
|
||||
20241120,090200,20949685,4055,4055,4055,4055,333
|
||||
20241120,090100,19599370,4090,4090,4090,4090,187
|
||||
20241120,090000,18834540,4050,4095,4095,4050,4601
|
||||
|
Reference in New Issue
Block a user