Update 2024-11-20 2713 candle_min
This commit is contained in:
620
036620/min/candle-20241120.csv
Normal file
620
036620/min/candle-20241120.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191800,916269840,2980,2980,2980,2980,18581
|
||||
20241120,191700,916269840,2980,2980,2980,2980,0
|
||||
20241120,191600,916269840,2980,2980,2980,2980,0
|
||||
20241120,191500,916269840,2980,2980,2980,2980,0
|
||||
20241120,191400,916269840,2980,2980,2980,2980,0
|
||||
20241120,191300,916269840,2980,2980,2980,2980,0
|
||||
20241120,191200,916269840,2980,2980,2980,2980,0
|
||||
20241120,191100,916269840,2980,2980,2980,2980,0
|
||||
20241120,191000,916269840,2980,2980,2980,2980,0
|
||||
20241120,190900,916269840,2980,2980,2980,2980,0
|
||||
20241120,190800,916269840,2980,2980,2980,2980,0
|
||||
20241120,190700,916269840,2980,2980,2980,2980,0
|
||||
20241120,190600,916269840,2980,2980,2980,2980,0
|
||||
20241120,190500,916269840,2980,2980,2980,2980,0
|
||||
20241120,190400,916269840,2980,2980,2980,2980,0
|
||||
20241120,190300,916269840,2980,2980,2980,2980,0
|
||||
20241120,190200,916269840,2980,2980,2980,2980,0
|
||||
20241120,190100,916269840,2980,2980,2980,2980,0
|
||||
20241120,190000,916269840,2980,2980,2980,2980,0
|
||||
20241120,185900,916269840,2980,2980,2980,2980,0
|
||||
20241120,185800,916269840,2980,2980,2980,2980,0
|
||||
20241120,185700,916269840,2980,2980,2980,2980,0
|
||||
20241120,185600,916269840,2980,2980,2980,2980,0
|
||||
20241120,185500,916269840,2980,2980,2980,2980,0
|
||||
20241120,185400,916269840,2980,2980,2980,2980,0
|
||||
20241120,185300,916269840,2980,2980,2980,2980,0
|
||||
20241120,185200,916269840,2980,2980,2980,2980,0
|
||||
20241120,185100,916269840,2980,2980,2980,2980,0
|
||||
20241120,185000,916269840,2980,2980,2980,2980,0
|
||||
20241120,184900,916269840,2980,2980,2980,2980,0
|
||||
20241120,184800,916269840,2980,2980,2980,2980,18581
|
||||
20241120,184700,916269840,2980,2980,2980,2980,0
|
||||
20241120,184600,916269840,2980,2980,2980,2980,0
|
||||
20241120,184500,916269840,2980,2980,2980,2980,0
|
||||
20241120,184400,916269840,2980,2980,2980,2980,0
|
||||
20241120,184300,916269840,2980,2980,2980,2980,0
|
||||
20241120,184200,916269840,2980,2980,2980,2980,0
|
||||
20241120,184100,916269840,2980,2980,2980,2980,0
|
||||
20241120,184000,916269840,2980,2980,2980,2980,0
|
||||
20241120,183900,916269840,2980,2980,2980,2980,0
|
||||
20241120,183800,916269840,2980,2980,2980,2980,0
|
||||
20241120,183700,916269840,2980,2980,2980,2980,0
|
||||
20241120,183600,916269840,2980,2980,2980,2980,0
|
||||
20241120,183500,916269840,2980,2980,2980,2980,0
|
||||
20241120,183400,916269840,2980,2980,2980,2980,0
|
||||
20241120,183300,916269840,2980,2980,2980,2980,0
|
||||
20241120,183200,916269840,2980,2980,2980,2980,0
|
||||
20241120,183100,916269840,2980,2980,2980,2980,0
|
||||
20241120,183000,916269840,2980,2980,2980,2980,0
|
||||
20241120,182900,916269840,2980,2980,2980,2980,0
|
||||
20241120,182800,916269840,2980,2980,2980,2980,0
|
||||
20241120,182700,916269840,2980,2980,2980,2980,0
|
||||
20241120,182600,916269840,2980,2980,2980,2980,0
|
||||
20241120,182500,916269840,2980,2980,2980,2980,0
|
||||
20241120,182400,916269840,2980,2980,2980,2980,0
|
||||
20241120,182300,916269840,2980,2980,2980,2980,0
|
||||
20241120,182200,916269840,2980,2980,2980,2980,0
|
||||
20241120,182100,916269840,2980,2980,2980,2980,0
|
||||
20241120,182000,916269840,2980,2980,2980,2980,0
|
||||
20241120,181900,916269840,2980,2980,2980,2980,0
|
||||
20241120,181800,916269840,2980,2980,2980,2980,18581
|
||||
20241120,181700,916269840,2980,2980,2980,2980,0
|
||||
20241120,181600,916269840,2980,2980,2980,2980,0
|
||||
20241120,181500,916269840,2980,2980,2980,2980,0
|
||||
20241120,181400,916269840,2980,2980,2980,2980,0
|
||||
20241120,181300,916269840,2980,2980,2980,2980,0
|
||||
20241120,181200,916269840,2980,2980,2980,2980,0
|
||||
20241120,181100,916269840,2980,2980,2980,2980,0
|
||||
20241120,181000,916269840,2980,2980,2980,2980,0
|
||||
20241120,180900,916269840,2980,2980,2980,2980,0
|
||||
20241120,180800,916269840,2980,2980,2980,2980,0
|
||||
20241120,180700,916269840,2980,2980,2980,2980,0
|
||||
20241120,180600,916269840,2980,2980,2980,2980,0
|
||||
20241120,180500,916269840,2980,2980,2980,2980,0
|
||||
20241120,180400,916269840,2980,2980,2980,2980,0
|
||||
20241120,180300,916269840,2980,2980,2980,2980,0
|
||||
20241120,180200,916269840,2980,2980,2980,2980,0
|
||||
20241120,180100,916269840,2980,2980,2980,2980,0
|
||||
20241120,180000,916269840,2980,2980,2980,2980,0
|
||||
20241120,175900,916269840,2980,2980,2980,2980,0
|
||||
20241120,175800,916269840,2980,2980,2980,2980,0
|
||||
20241120,175700,916269840,2980,2980,2980,2980,0
|
||||
20241120,175600,916269840,2980,2980,2980,2980,0
|
||||
20241120,175500,916269840,2980,2980,2980,2980,0
|
||||
20241120,175400,916269840,2980,2980,2980,2980,0
|
||||
20241120,175300,916269840,2980,2980,2980,2980,0
|
||||
20241120,175200,916269840,2980,2980,2980,2980,0
|
||||
20241120,175100,916269840,2980,2980,2980,2980,0
|
||||
20241120,175000,916269840,2980,2980,2980,2980,0
|
||||
20241120,174900,916269840,2980,2980,2980,2980,0
|
||||
20241120,174800,916269840,2980,2980,2980,2980,18581
|
||||
20241120,174700,916269840,2980,2980,2980,2980,0
|
||||
20241120,174600,916269840,2980,2980,2980,2980,0
|
||||
20241120,174500,916269840,2980,2980,2980,2980,0
|
||||
20241120,174400,916269840,2980,2980,2980,2980,0
|
||||
20241120,174300,916269840,2980,2980,2980,2980,0
|
||||
20241120,174200,916269840,2980,2980,2980,2980,0
|
||||
20241120,174100,916269840,2980,2980,2980,2980,0
|
||||
20241120,174000,916269840,2980,2980,2980,2980,0
|
||||
20241120,173900,916269840,2980,2980,2980,2980,0
|
||||
20241120,173800,916269840,2980,2980,2980,2980,0
|
||||
20241120,173700,916269840,2980,2980,2980,2980,0
|
||||
20241120,173600,916269840,2980,2980,2980,2980,0
|
||||
20241120,173500,916269840,2980,2980,2980,2980,0
|
||||
20241120,173400,916269840,2980,2980,2980,2980,0
|
||||
20241120,173300,916269840,2980,2980,2980,2980,0
|
||||
20241120,173200,916269840,2980,2980,2980,2980,0
|
||||
20241120,173100,916269840,2980,2980,2980,2980,0
|
||||
20241120,173000,916269840,2980,2980,2980,2980,0
|
||||
20241120,172900,916269840,2980,2980,2980,2980,0
|
||||
20241120,172800,916269840,2980,2980,2980,2980,0
|
||||
20241120,172700,916269840,2980,2980,2980,2980,0
|
||||
20241120,172600,916269840,2980,2980,2980,2980,0
|
||||
20241120,172500,916269840,2980,2980,2980,2980,0
|
||||
20241120,172400,916269840,2980,2980,2980,2980,0
|
||||
20241120,172300,916269840,2980,2980,2980,2980,0
|
||||
20241120,172200,916269840,2980,2980,2980,2980,0
|
||||
20241120,172100,916269840,2980,2980,2980,2980,0
|
||||
20241120,172000,916269840,2980,2980,2980,2980,0
|
||||
20241120,171900,916269840,2980,2980,2980,2980,0
|
||||
20241120,171800,916269840,2980,2980,2980,2980,18581
|
||||
20241120,171700,916269840,2980,2980,2980,2980,0
|
||||
20241120,171600,916269840,2980,2980,2980,2980,0
|
||||
20241120,171500,916269840,2980,2980,2980,2980,0
|
||||
20241120,171400,916269840,2980,2980,2980,2980,0
|
||||
20241120,171300,916269840,2980,2980,2980,2980,0
|
||||
20241120,171200,916269840,2980,2980,2980,2980,0
|
||||
20241120,171100,916269840,2980,2980,2980,2980,0
|
||||
20241120,171000,916269840,2980,2980,2980,2980,0
|
||||
20241120,170900,916269840,2980,2980,2980,2980,0
|
||||
20241120,170800,916269840,2980,2980,2980,2980,0
|
||||
20241120,170700,916269840,2980,2980,2980,2980,0
|
||||
20241120,170600,916269840,2980,2980,2980,2980,0
|
||||
20241120,170500,916269840,2980,2980,2980,2980,0
|
||||
20241120,170400,916269840,2980,2980,2980,2980,0
|
||||
20241120,170300,916269840,2980,2980,2980,2980,0
|
||||
20241120,170200,916269840,2980,2980,2980,2980,0
|
||||
20241120,170100,916269840,2980,2980,2980,2980,0
|
||||
20241120,170000,916269840,2980,2980,2980,2980,0
|
||||
20241120,165900,916269840,2980,2980,2980,2980,0
|
||||
20241120,165800,916269840,2980,2980,2980,2980,0
|
||||
20241120,165700,916269840,2980,2980,2980,2980,0
|
||||
20241120,165600,916269840,2980,2980,2980,2980,0
|
||||
20241120,165500,916269840,2980,2980,2980,2980,0
|
||||
20241120,165400,916269840,2980,2980,2980,2980,0
|
||||
20241120,165300,916269840,2980,2980,2980,2980,0
|
||||
20241120,165200,916269840,2980,2980,2980,2980,0
|
||||
20241120,165100,916269840,2980,2980,2980,2980,0
|
||||
20241120,165000,916269840,2980,2980,2980,2980,0
|
||||
20241120,164900,916269840,2980,2980,2980,2980,0
|
||||
20241120,164800,916269840,2980,2980,2980,2980,18581
|
||||
20241120,164700,916269840,2980,2980,2980,2980,0
|
||||
20241120,164600,916269840,2980,2980,2980,2980,0
|
||||
20241120,164500,916269840,2980,2980,2980,2980,0
|
||||
20241120,164400,916269840,2980,2980,2980,2980,0
|
||||
20241120,164300,916269840,2980,2980,2980,2980,0
|
||||
20241120,164200,916269840,2980,2980,2980,2980,0
|
||||
20241120,164100,916269840,2980,2980,2980,2980,0
|
||||
20241120,164000,916269840,2980,2980,2980,2980,0
|
||||
20241120,163900,916269840,2980,2980,2980,2980,0
|
||||
20241120,163800,916269840,2980,2980,2980,2980,0
|
||||
20241120,163700,916269840,2980,2980,2980,2980,0
|
||||
20241120,163600,916269840,2980,2980,2980,2980,0
|
||||
20241120,163500,916269840,2980,2980,2980,2980,0
|
||||
20241120,163400,916269840,2980,2980,2980,2980,0
|
||||
20241120,163300,916269840,2980,2980,2980,2980,0
|
||||
20241120,163200,916269840,2980,2980,2980,2980,0
|
||||
20241120,163100,916269840,2980,2980,2980,2980,0
|
||||
20241120,163000,916269840,2980,2980,2980,2980,0
|
||||
20241120,162900,916269840,2980,2980,2980,2980,0
|
||||
20241120,162800,916269840,2980,2980,2980,2980,0
|
||||
20241120,162700,916269840,2980,2980,2980,2980,0
|
||||
20241120,162600,916269840,2980,2980,2980,2980,0
|
||||
20241120,162500,916269840,2980,2980,2980,2980,0
|
||||
20241120,162400,916269840,2980,2980,2980,2980,0
|
||||
20241120,162300,916269840,2980,2980,2980,2980,0
|
||||
20241120,162200,916269840,2980,2980,2980,2980,0
|
||||
20241120,162100,916269840,2980,2980,2980,2980,0
|
||||
20241120,162000,916269840,2980,2980,2980,2980,0
|
||||
20241120,161900,916269840,2980,2980,2980,2980,0
|
||||
20241120,161800,916269840,2980,2980,2980,2980,18581
|
||||
20241120,161700,916269840,2980,2980,2980,2980,0
|
||||
20241120,161600,916269840,2980,2980,2980,2980,0
|
||||
20241120,161500,916269840,2980,2980,2980,2980,0
|
||||
20241120,161400,916269840,2980,2980,2980,2980,0
|
||||
20241120,161300,916269840,2980,2980,2980,2980,0
|
||||
20241120,161200,916269840,2980,2980,2980,2980,0
|
||||
20241120,161100,916269840,2980,2980,2980,2980,0
|
||||
20241120,161000,916269840,2980,2980,2980,2980,0
|
||||
20241120,160900,916269840,2980,2980,2980,2980,0
|
||||
20241120,160800,916269840,2980,2980,2980,2980,0
|
||||
20241120,160700,916269840,2980,2980,2980,2980,0
|
||||
20241120,160600,916269840,2980,2980,2980,2980,0
|
||||
20241120,160500,916269840,2980,2980,2980,2980,0
|
||||
20241120,160400,916269840,2980,2980,2980,2980,0
|
||||
20241120,160300,916269840,2980,2980,2980,2980,0
|
||||
20241120,160200,916269840,2980,2980,2980,2980,0
|
||||
20241120,160100,916269840,2980,2980,2980,2980,0
|
||||
20241120,160000,916269840,2980,2980,2980,2980,0
|
||||
20241120,155900,916269840,2980,2980,2980,2980,0
|
||||
20241120,155800,916269840,2980,2980,2980,2980,0
|
||||
20241120,155700,916269840,2980,2980,2980,2980,0
|
||||
20241120,155600,916269840,2980,2980,2980,2980,0
|
||||
20241120,155500,916269840,2980,2980,2980,2980,0
|
||||
20241120,155400,916269840,2980,2980,2980,2980,0
|
||||
20241120,155300,916269840,2980,2980,2980,2980,0
|
||||
20241120,155200,916269840,2980,2980,2980,2980,0
|
||||
20241120,155100,916269840,2980,2980,2980,2980,0
|
||||
20241120,155000,916269840,2980,2980,2980,2980,0
|
||||
20241120,154900,916269840,2980,2980,2980,2980,0
|
||||
20241120,154800,916269840,2980,2980,2980,2980,18581
|
||||
20241120,154700,916269840,2980,2980,2980,2980,0
|
||||
20241120,154600,916269840,2980,2980,2980,2980,0
|
||||
20241120,154500,916269840,2980,2980,2980,2980,0
|
||||
20241120,154400,916269840,2980,2980,2980,2980,0
|
||||
20241120,154300,916269840,2980,2980,2980,2980,0
|
||||
20241120,154200,916269840,2980,2980,2980,2980,0
|
||||
20241120,154100,916269840,2980,2980,2980,2980,0
|
||||
20241120,154000,916269840,2980,2980,2980,2980,0
|
||||
20241120,153900,916269840,2980,2980,2980,2980,0
|
||||
20241120,153800,916269840,2980,2980,2980,2980,0
|
||||
20241120,153700,916269840,2980,2980,2980,2980,0
|
||||
20241120,153600,916269840,2980,2980,2980,2980,0
|
||||
20241120,153500,916269840,2980,2980,2980,2980,0
|
||||
20241120,153400,916269840,2980,2980,2980,2980,0
|
||||
20241120,153300,916269840,2980,2980,2980,2980,0
|
||||
20241120,153200,916269840,2980,2980,2980,2980,0
|
||||
20241120,153100,916269840,2980,2980,2980,2980,0
|
||||
20241120,153000,916269840,2980,2980,2980,2980,18581
|
||||
20241120,152900,860898460,2985,2985,2985,2985,0
|
||||
20241120,152800,860898460,2985,2985,2985,2985,0
|
||||
20241120,152700,860898460,2985,2985,2985,2985,0
|
||||
20241120,152600,860898460,2985,2985,2985,2985,0
|
||||
20241120,152500,860898460,2985,2985,2985,2985,0
|
||||
20241120,152400,860898460,2985,2985,2985,2985,0
|
||||
20241120,152300,860898460,2985,2985,2985,2985,0
|
||||
20241120,152200,860898460,2985,2985,2985,2985,0
|
||||
20241120,152100,860898460,2985,2985,2985,2985,0
|
||||
20241120,152000,860898460,2985,2985,2985,2985,0
|
||||
20241120,151900,860898460,2985,2980,3010,2980,2787
|
||||
20241120,151800,852543790,2980,2985,2990,2980,5484
|
||||
20241120,151700,836200360,2990,2990,2990,2985,1539
|
||||
20241120,151600,831603880,2990,2985,2990,2985,2328
|
||||
20241120,151500,824649690,2985,2990,2990,2985,1097
|
||||
20241120,151400,821370110,2995,2990,2995,2990,87
|
||||
20241120,151300,821109950,2990,2995,2995,2990,41
|
||||
20241120,151200,820987165,2990,2990,2990,2990,127
|
||||
20241120,151100,820607435,2990,2990,2995,2990,203
|
||||
20241120,151000,820000405,2990,2990,2995,2990,684
|
||||
20241120,150900,817954970,2990,2985,2995,2985,347
|
||||
20241120,150800,816918150,2985,2985,2985,2985,96
|
||||
20241120,150700,816631590,2990,2985,2990,2985,147
|
||||
20241120,150600,816192195,2985,2985,2990,2985,220
|
||||
20241120,150500,815535275,2985,2985,2990,2985,178
|
||||
20241120,150400,815003850,2990,2985,2990,2985,2166
|
||||
20241120,150300,808538140,2990,2985,2990,2985,128
|
||||
20241120,150200,808156050,2990,2990,2990,2980,138
|
||||
20241120,150100,807744630,2990,2990,2990,2980,484
|
||||
20241120,150000,806298895,2990,2985,2990,2980,6872
|
||||
20241120,145900,785781145,2985,2985,2985,2985,312
|
||||
20241120,145800,784849825,2990,2990,2990,2985,5640
|
||||
20241120,145700,768011755,2995,2995,2995,2985,20618
|
||||
20241120,145600,706396165,2995,2990,3000,2990,710
|
||||
20241120,145500,704269720,3000,2995,3000,2995,1091
|
||||
20241120,145400,701002000,3000,3000,3000,2995,1943
|
||||
20241120,145300,695180715,2995,2995,3000,2995,77
|
||||
20241120,145200,694950095,2995,2995,3000,2995,348
|
||||
20241120,145100,693907735,3000,2995,3000,2995,6316
|
||||
20241120,145000,674991235,2995,2995,3000,2995,24
|
||||
20241120,144900,674919330,2995,3000,3000,2995,908
|
||||
20241120,144800,672197455,3000,3005,3005,3000,1151
|
||||
20241120,144700,668744375,3000,3000,3000,3000,350
|
||||
20241120,144600,667694375,3005,3000,3005,3000,370
|
||||
20241120,144500,666584215,3000,3000,3000,3000,189
|
||||
20241120,144400,666017215,3000,3005,3005,3000,515
|
||||
20241120,144300,664471990,3005,3005,3005,3005,19
|
||||
20241120,144200,664414895,3005,3000,3005,3000,909
|
||||
20241120,144100,661687890,3000,3000,3000,3000,401
|
||||
20241120,144000,660484890,3005,3000,3005,3000,43
|
||||
20241120,143900,660355710,3000,3000,3005,3000,365
|
||||
20241120,143800,659260705,3000,3000,3000,3000,230
|
||||
20241120,143700,658570705,3000,3000,3005,3000,422
|
||||
20241120,143600,657304535,3000,3000,3000,3000,176
|
||||
20241120,143500,656776535,3000,3005,3005,3000,188
|
||||
20241120,143400,656212525,3005,3005,3005,3005,331
|
||||
20241120,143300,655217870,3005,3000,3010,3000,509
|
||||
20241120,143200,653689245,3000,3005,3005,3000,281
|
||||
20241120,143100,652846140,3005,3005,3005,3005,19
|
||||
20241120,143000,652789045,3005,3005,3010,3005,2375
|
||||
20241120,142900,645652090,3005,3000,3010,3000,3062
|
||||
20241120,142800,636442890,3005,3000,3005,3000,49
|
||||
20241120,142700,636295745,3005,3005,3005,3005,0
|
||||
20241120,142600,636295745,3005,3005,3010,3005,172
|
||||
20241120,142500,635778810,3005,3005,3005,3000,1283
|
||||
20241120,142400,631925030,3000,3005,3005,3000,382
|
||||
20241120,142300,630777665,3010,3005,3010,3000,408
|
||||
20241120,142200,629550365,3010,3000,3010,3000,734
|
||||
20241120,142100,627346385,3005,3000,3005,3000,52
|
||||
20241120,142000,627190380,3000,3000,3000,3000,2123
|
||||
20241120,141900,620821380,3000,3005,3005,3000,54
|
||||
20241120,141800,620659205,3000,3005,3005,3000,4
|
||||
20241120,141700,620647195,3000,3000,3005,3000,351
|
||||
20241120,141600,619593760,3000,3005,3005,3000,95
|
||||
20241120,141500,619308380,3010,3000,3010,3000,2480
|
||||
20241120,141400,611856855,3005,3000,3005,3000,41
|
||||
20241120,141300,611733700,3000,3005,3005,3000,356
|
||||
20241120,141200,610665185,3005,3005,3005,3000,305
|
||||
20241120,141100,609749760,3000,3005,3005,3000,2
|
||||
20241120,141000,609743755,3000,3005,3005,3000,577
|
||||
20241120,140900,608011300,3000,3000,3000,3000,61
|
||||
20241120,140800,607828300,3000,3005,3005,3000,929
|
||||
20241120,140700,605037585,3005,3010,3010,3005,892
|
||||
20241120,140600,602357020,3005,3005,3005,3005,316
|
||||
20241120,140500,601407440,3005,3005,3005,3005,205
|
||||
20241120,140400,600791415,3010,3010,3010,3005,856
|
||||
20241120,140300,598218430,3010,3010,3010,3010,279
|
||||
20241120,140200,597378640,3010,3010,3010,3010,151
|
||||
20241120,140100,596924130,3010,3010,3010,3005,911
|
||||
20241120,140000,594182950,3010,2995,3010,2995,3786
|
||||
20241120,135900,582813840,3000,3000,3000,3000,7200
|
||||
20241120,135800,561213840,3000,3000,3005,3000,203
|
||||
20241120,135700,560604745,3000,3005,3005,3000,18
|
||||
20241120,135600,560550665,3005,3000,3005,3000,337
|
||||
20241120,135500,559539655,3000,3000,3005,3000,209
|
||||
20241120,135400,558912555,3000,3005,3005,3000,126
|
||||
20241120,135300,558534420,3000,3000,3005,3000,304
|
||||
20241120,135200,557622415,3000,3005,3005,3000,25
|
||||
20241120,135100,557547315,3000,3000,3005,3000,1053
|
||||
20241120,135000,554383310,3000,3005,3005,3000,93
|
||||
20241120,134900,554104215,3000,3005,3005,3000,255
|
||||
20241120,134800,553339110,3000,3000,3000,3000,304
|
||||
20241120,134700,552427110,3000,3000,3000,3000,19
|
||||
20241120,134600,552370110,3005,3005,3005,3000,295
|
||||
20241120,134500,551484935,3000,3005,3005,3000,36
|
||||
20241120,134400,551376860,3005,3000,3005,3000,509
|
||||
20241120,134300,549847605,3000,3000,3005,3000,441
|
||||
20241120,134200,548524425,3000,3000,3005,3000,22
|
||||
20241120,134100,548458420,3000,3000,3000,3000,185
|
||||
20241120,134000,547903420,3000,2995,3005,2995,1487
|
||||
20241120,133900,543435345,3000,3000,3005,3000,1247
|
||||
20241120,133800,539694265,3000,2995,3000,2995,721
|
||||
20241120,133700,537532345,2995,3000,3000,2995,360
|
||||
20241120,133600,536452620,2995,2995,2995,2995,19
|
||||
20241120,133500,536395715,3005,3000,3005,3000,60
|
||||
20241120,133400,536215640,2995,3000,3000,2995,389
|
||||
20241120,133300,535050470,3000,2995,3000,2995,45
|
||||
20241120,133200,534915565,2995,3000,3000,2995,271
|
||||
20241120,133100,534103755,2995,2995,3000,2995,313
|
||||
20241120,133000,533165980,3000,3000,3000,3000,19
|
||||
20241120,132900,533108980,3000,3000,3000,3000,268
|
||||
20241120,132800,532304980,3005,2995,3005,2990,397
|
||||
20241120,132700,531115475,2995,2995,3000,2995,258
|
||||
20241120,132600,530342665,3000,3000,3000,3000,238
|
||||
20241120,132500,529628665,3000,3000,3005,3000,280
|
||||
20241120,132400,528788580,3000,3000,3005,3000,1284
|
||||
20241120,132300,524936485,3005,3005,3005,3005,0
|
||||
20241120,132200,524936485,3005,3000,3005,3000,32
|
||||
20241120,132100,524840425,3005,3000,3005,3000,312
|
||||
20241120,132000,523903870,3000,3000,3000,3000,0
|
||||
20241120,131900,523903870,3000,3010,3010,3000,278
|
||||
20241120,131800,523068455,3015,3010,3020,3010,290
|
||||
20241120,131700,522195300,3010,3010,3020,3010,37
|
||||
20241120,131600,522083910,3005,3010,3015,3005,269
|
||||
20241120,131500,521272950,3010,3015,3020,3010,459
|
||||
20241120,131400,519889980,3015,3010,3015,3010,231
|
||||
20241120,131300,519194665,3015,3010,3015,3005,81
|
||||
20241120,131200,518950770,3010,3005,3010,3005,468
|
||||
20241120,131100,517542335,3015,3010,3015,3010,1507
|
||||
20241120,131000,512998765,3010,3010,3010,3005,271
|
||||
20241120,130900,512183065,3010,3010,3015,3005,1880
|
||||
20241120,130800,506525880,3010,3010,3015,3010,65
|
||||
20241120,130700,506330180,3010,3010,3015,3005,303
|
||||
20241120,130600,505418250,3005,3000,3020,3000,788
|
||||
20241120,130500,503046790,3000,2995,3000,2990,2220
|
||||
20241120,130400,496393445,2995,2995,3000,2995,222
|
||||
20241120,130300,495728550,3000,3000,3000,3000,37
|
||||
20241120,130200,495617550,2995,2995,2995,2995,253
|
||||
20241120,130100,494859815,2995,2995,2995,2995,73
|
||||
20241120,130000,494641180,3000,3000,3000,2995,226
|
||||
20241120,125900,493964175,3000,3000,3000,3000,16
|
||||
20241120,125800,493916175,3000,2995,3000,2995,1287
|
||||
20241120,125700,490056610,3000,3000,3000,2995,242
|
||||
20241120,125600,489331710,3000,2995,3000,2995,369
|
||||
20241120,125500,488224810,2995,2995,2995,2995,313
|
||||
20241120,125400,487287375,3000,3000,3000,3000,19
|
||||
20241120,125300,487230375,3000,2995,3000,2995,367
|
||||
20241120,125200,486130455,3000,3000,3000,2995,345
|
||||
20241120,125100,485097100,3000,2995,3000,2995,30
|
||||
20241120,125000,485007150,2995,3000,3000,2995,221
|
||||
20241120,124900,484345245,2995,3000,3000,2995,44
|
||||
20241120,124800,484213385,2995,2995,3000,2995,438
|
||||
20241120,124700,482901480,2995,2995,2995,2995,233
|
||||
20241120,124600,482203645,2995,2995,3000,2995,56
|
||||
20241120,124500,482035920,3000,2995,3000,2995,313
|
||||
20241120,124400,481098315,2995,2995,2995,2995,27
|
||||
20241120,124300,481017450,3000,2995,3000,2995,308
|
||||
20241120,124200,480094490,3000,2995,3000,2995,70
|
||||
20241120,124100,479884735,2995,3000,3000,2995,386
|
||||
20241120,124000,478728135,3000,2995,3000,2995,379
|
||||
20241120,123900,477592980,2995,2990,2995,2990,74
|
||||
20241120,123800,477371595,2990,2995,2995,2990,278
|
||||
20241120,123700,476540300,2990,2990,2990,2990,45
|
||||
20241120,123600,476405750,2995,2990,2995,2990,260
|
||||
20241120,123500,475628200,2995,2995,2995,2990,1104
|
||||
20241120,123400,472321725,3000,2995,3000,2995,11372
|
||||
20241120,123300,438262505,3000,2995,3000,2995,223
|
||||
20241120,123200,437594520,3000,3000,3000,2995,99
|
||||
20241120,123100,437297890,2995,2995,2995,2995,235
|
||||
20241120,123000,436594065,3000,3000,3000,2995,196
|
||||
20241120,122900,436006160,3000,3000,3000,3000,1106
|
||||
20241120,122800,432688160,3005,3000,3005,3000,284
|
||||
20241120,122700,431836155,3000,3005,3005,3000,54
|
||||
20241120,122600,431673985,3000,2995,3000,2995,381
|
||||
20241120,122500,430531935,3000,2995,3000,2995,5
|
||||
20241120,122400,430516955,2995,3000,3000,2995,275
|
||||
20241120,122300,429693230,3000,3000,3000,2995,185
|
||||
20241120,122200,429138235,3000,2995,3000,2995,188
|
||||
20241120,122100,428574255,3000,3000,3000,2995,268
|
||||
20241120,122000,427771495,2995,3000,3000,2995,67
|
||||
20241120,121900,427570750,3000,3000,3000,3000,87
|
||||
20241120,121800,427309750,3000,3000,3000,3000,501
|
||||
20241120,121700,425806750,3000,3000,3000,3000,53
|
||||
20241120,121600,425647750,3005,3000,3005,3000,224
|
||||
20241120,121500,424975665,3000,3005,3005,3000,39
|
||||
20241120,121400,424858570,3000,3000,3005,3000,280
|
||||
20241120,121300,424018560,3000,3000,3000,3000,73
|
||||
20241120,121200,423799560,3010,3005,3010,3005,35
|
||||
20241120,121100,423694310,3000,3000,3005,2995,277
|
||||
20241120,121000,422863310,2995,3000,3000,2995,68
|
||||
20241120,120900,422659405,3000,2995,3005,2995,246
|
||||
20241120,120800,421921325,3000,3000,3000,3000,0
|
||||
20241120,120700,421921325,3000,3000,3000,3000,314
|
||||
20241120,120600,420979325,3005,2995,3005,2995,543
|
||||
20241120,120500,419351175,3000,2995,3000,2995,18
|
||||
20241120,120400,419297185,2995,2995,3000,2995,351
|
||||
20241120,120300,418245935,3000,2995,3000,2995,20
|
||||
20241120,120200,418185940,2995,3000,3000,2995,612
|
||||
20241120,120100,416352925,2995,3000,3000,2995,132
|
||||
20241120,120000,415957055,3000,3000,3000,2995,125
|
||||
20241120,115900,415582320,3000,2995,3000,2995,184
|
||||
20241120,115800,415031230,2995,2995,3000,2995,87
|
||||
20241120,115700,414770585,2995,3000,3000,2995,254
|
||||
20241120,115600,414009750,2995,2995,2995,2995,19
|
||||
20241120,115500,413952845,2995,2995,2995,2995,246
|
||||
20241120,115400,413216075,2995,3000,3000,2995,353
|
||||
20241120,115300,412158620,3000,2995,3000,2995,21
|
||||
20241120,115200,412095720,2995,2995,2995,2995,220
|
||||
20241120,115100,411436820,2995,3000,3000,2995,87
|
||||
20241120,115000,411176075,2995,2995,3000,2995,283
|
||||
20241120,114900,410328475,2995,2995,2995,2995,274
|
||||
20241120,114800,409507845,2995,3000,3000,2995,20
|
||||
20241120,114700,409447850,3000,3000,3000,3000,758
|
||||
20241120,114600,407173850,3005,3000,3005,3000,5
|
||||
20241120,114500,407158845,3000,3005,3005,3000,219
|
||||
20241120,114400,406501745,3000,3000,3005,3000,329
|
||||
20241120,114300,405514655,3000,3000,3005,3000,85
|
||||
20241120,114200,405259645,3000,3005,3005,3000,235
|
||||
20241120,114100,404554550,3000,3000,3000,3000,182
|
||||
20241120,114000,404008550,3000,3000,3005,3000,727
|
||||
20241120,113900,401827455,3000,3005,3005,3000,23
|
||||
20241120,113800,401758350,3000,3000,3000,3000,290
|
||||
20241120,113700,400888350,3000,3005,3005,3000,405
|
||||
20241120,113600,399673345,3005,3005,3005,3000,94
|
||||
20241120,113500,399391170,3000,3000,3000,3000,213
|
||||
20241120,113400,398752170,3000,3000,3000,3000,49
|
||||
20241120,113300,398605170,3000,3005,3005,3000,287
|
||||
20241120,113200,397744090,3005,3000,3005,3000,223
|
||||
20241120,113100,397074985,3000,3000,3000,3000,49
|
||||
20241120,113000,396927985,3000,3005,3005,3000,21
|
||||
20241120,112900,396864885,3005,3005,3010,3005,861
|
||||
20241120,112800,394273490,3005,3000,3005,3000,266
|
||||
20241120,112700,393475485,3000,3000,3000,3000,273
|
||||
20241120,112600,392656485,3005,3005,3005,3005,46
|
||||
20241120,112500,392518255,3000,3000,3000,3000,261
|
||||
20241120,112400,391735255,3000,3000,3000,3000,184
|
||||
20241120,112300,391183255,3000,2990,3010,2990,3472
|
||||
20241120,112200,380747390,2995,2990,2995,2990,17
|
||||
20241120,112100,380696485,2990,2990,2995,2985,4623
|
||||
20241120,112000,366868845,2990,2990,2990,2990,9405
|
||||
20241120,111900,338747895,2990,2990,2990,2990,51
|
||||
20241120,111800,338595405,2995,2995,2995,2990,242
|
||||
20241120,111700,337871735,2995,2995,2995,2995,19
|
||||
20241120,111600,337814830,2990,2990,2995,2990,1505
|
||||
20241120,111500,333314865,2995,2995,2995,2990,296
|
||||
20241120,111400,332429570,2995,2995,2995,2995,22
|
||||
20241120,111300,332363680,2990,2995,2995,2990,1291
|
||||
20241120,111200,328502135,2995,3000,3000,2995,382
|
||||
20241120,111100,327356380,3000,2995,3000,2995,349
|
||||
20241120,111000,326310950,2995,2995,2995,2995,1554
|
||||
20241120,110900,321656720,2995,2995,2995,2995,41
|
||||
20241120,110800,321533925,2995,2995,3000,2995,292
|
||||
20241120,110700,320659285,3000,2995,3000,2995,217
|
||||
20241120,110600,320009290,2995,2995,2995,2995,298
|
||||
20241120,110500,319116780,3000,3000,3000,3000,19
|
||||
20241120,110400,319059780,3005,3000,3005,2995,229
|
||||
20241120,110300,318372645,3000,2995,3000,2995,1270
|
||||
20241120,110200,314563995,3000,2995,3000,2995,91
|
||||
20241120,110100,314291285,2995,2995,2995,2995,210
|
||||
20241120,110000,313662335,2995,2995,3000,2995,134
|
||||
20241120,105900,313260425,2995,2995,3000,2995,329
|
||||
20241120,105800,312274970,2995,3000,3000,2995,147
|
||||
20241120,105700,311833975,3005,3005,3005,3005,16
|
||||
20241120,105600,311785895,3005,3005,3005,3000,1125
|
||||
20241120,105500,308406800,3005,3000,3005,3000,1270
|
||||
20241120,105400,304591800,3000,3005,3005,3000,12
|
||||
20241120,105300,304555785,3005,3000,3005,2995,476
|
||||
20241120,105200,303127930,2995,3005,3005,2995,652
|
||||
20241120,105100,301168690,3005,2995,3005,2995,723
|
||||
20241120,105000,298998350,3000,3000,3000,3000,1319
|
||||
20241120,104900,295041350,3000,2995,3000,2995,488
|
||||
20241120,104800,293579710,2995,2995,2995,2995,104
|
||||
20241120,104700,293268230,2995,2995,2995,2995,20
|
||||
20241120,104600,293208330,2995,2990,2995,2990,377
|
||||
20241120,104500,292080525,2995,2995,2995,2995,542
|
||||
20241120,104400,290457235,2995,2995,3000,2995,260
|
||||
20241120,104300,289678440,2995,2995,2995,2995,25
|
||||
20241120,104200,289603565,2995,3000,3000,2995,303
|
||||
20241120,104100,288696000,2995,2995,3000,2995,269
|
||||
20241120,104000,287890220,2995,2995,2995,2995,2
|
||||
20241120,103900,287884230,2995,3000,3000,2995,321
|
||||
20241120,103800,286922760,3000,3000,3000,2995,60
|
||||
20241120,103700,286742885,2995,3000,3000,2995,241
|
||||
20241120,103600,286021030,3000,2995,3000,2995,890
|
||||
20241120,103500,283355360,3000,3000,3000,2995,91
|
||||
20241120,103400,283082515,2995,3000,3000,2995,208
|
||||
20241120,103300,282459490,3000,2995,3000,2995,274
|
||||
20241120,103200,281637735,2995,3000,3000,2995,297
|
||||
20241120,103100,280747990,2995,2995,2995,2995,30
|
||||
20241120,103000,280658140,2995,3000,3000,2995,296
|
||||
20241120,102900,279771490,3000,2995,3000,2995,395
|
||||
20241120,102800,278588135,3000,2995,3000,2995,49
|
||||
20241120,102700,278441250,2995,2995,2995,2990,294
|
||||
20241120,102600,277561965,2995,2990,2995,2990,1274
|
||||
20241120,102500,273752460,2995,3000,3000,2995,130
|
||||
20241120,102400,273363045,3000,2995,3000,2995,288
|
||||
20241120,102300,272500270,3000,3000,3000,3000,33
|
||||
20241120,102200,272401270,3000,3000,3000,2995,289
|
||||
20241120,102100,271535585,2995,3000,3000,2995,95
|
||||
20241120,102000,271250855,2995,2995,3000,2995,235
|
||||
20241120,101900,270546870,3000,2995,3000,2995,299
|
||||
20241120,101800,269651230,3000,3000,3000,2995,65
|
||||
20241120,101700,269456425,2995,3000,3000,2995,807
|
||||
20241120,101600,267036715,3000,3000,3000,3000,284
|
||||
20241120,101500,266184715,3000,3000,3000,3000,64
|
||||
20241120,101400,265992715,2995,3000,3000,2995,82
|
||||
20241120,101300,265746965,3000,3000,3000,2995,491
|
||||
20241120,101200,264276215,3000,3000,3000,2995,279
|
||||
20241120,101100,263440455,3000,3000,3000,2995,4791
|
||||
20241120,101000,249081250,3000,3000,3000,2995,469
|
||||
20241120,100900,247675520,3000,3000,3000,3000,28
|
||||
20241120,100800,247591520,2995,3000,3005,2995,98
|
||||
20241120,100700,247297685,3000,2995,3000,2995,283
|
||||
20241120,100600,246449970,3000,3000,3000,3000,46
|
||||
20241120,100500,246311970,3000,2995,3000,2995,319
|
||||
20241120,100400,245356400,3000,3000,3000,3000,29
|
||||
20241120,100300,245269400,3000,3000,3000,2995,306
|
||||
20241120,100200,244352475,3000,3000,3000,3000,34
|
||||
20241120,100100,244250475,3005,3000,3005,3000,127
|
||||
20241120,100000,243869410,3000,3000,3005,3000,2037
|
||||
20241120,095900,237758345,3000,3000,3000,3000,316
|
||||
20241120,095800,236810345,3000,3000,3000,3000,359
|
||||
20241120,095700,235733345,2995,3000,3000,2995,75
|
||||
20241120,095600,235508590,3000,3005,3005,3000,34
|
||||
20241120,095500,235406525,3000,3000,3000,3000,282
|
||||
20241120,095400,234560525,3005,3005,3005,3000,375
|
||||
20241120,095300,233435305,3000,3000,3005,2995,1417
|
||||
20241120,095200,229187350,3000,3000,3005,3000,730
|
||||
20241120,095100,226997085,3005,3005,3005,3005,26
|
||||
20241120,095000,226918955,2995,3005,3010,2995,8132
|
||||
20241120,094900,202519410,3010,3010,3010,3010,26
|
||||
20241120,094800,202441150,3010,3015,3015,3010,60
|
||||
20241120,094700,202260485,3015,3010,3015,3010,19
|
||||
20241120,094600,202203230,3010,3010,3010,3005,1304
|
||||
20241120,094500,198279270,3010,3010,3010,3010,26
|
||||
20241120,094400,198201010,3010,3005,3015,3005,423
|
||||
20241120,094300,196927650,3005,3005,3005,3000,264
|
||||
20241120,094200,196135270,3005,3000,3005,3000,135
|
||||
20241120,094100,195730175,2995,3000,3000,2995,283
|
||||
20241120,094000,194882350,3000,3000,3000,3000,26
|
||||
20241120,093900,194804350,3000,3005,3005,3000,481
|
||||
20241120,093800,193361220,3005,3000,3005,2995,503
|
||||
20241120,093700,191853305,3000,3000,3000,3000,15
|
||||
20241120,093600,191808305,2995,2995,2995,2995,11
|
||||
20241120,093500,191775360,3000,3005,3005,3000,1059
|
||||
20241120,093400,188598335,3005,3005,3005,3000,263
|
||||
20241120,093300,187809190,3000,3000,3000,3000,233
|
||||
20241120,093200,187110190,3005,3005,3005,3005,10
|
||||
20241120,093100,187080140,3000,2995,3005,2995,2457
|
||||
20241120,093000,179718495,2990,2985,2990,2985,302
|
||||
20241120,092900,178816015,2990,2985,2990,2985,2159
|
||||
20241120,092800,172369730,2985,2985,2985,2985,870
|
||||
20241120,092700,169772780,2980,2980,2980,2980,248
|
||||
20241120,092600,169033740,2985,2995,2995,2980,4938
|
||||
20241120,092500,154294205,3000,2990,3000,2990,314
|
||||
20241120,092400,153355235,2990,2990,2990,2990,8
|
||||
20241120,092300,153331315,2990,2985,2990,2985,1513
|
||||
20241120,092200,148810010,2985,2980,2985,2980,340
|
||||
20241120,092100,147796685,2980,2990,2990,2975,12784
|
||||
20241120,092000,109729345,2990,2995,3020,2990,4487
|
||||
20241120,091900,96290320,2995,2985,2995,2985,396
|
||||
20241120,091800,95107075,2985,3005,3005,2985,2984
|
||||
20241120,091700,86166155,3005,3015,3015,3005,943
|
||||
20241120,091600,83329285,3020,3005,3020,3005,178
|
||||
20241120,091500,82793730,3005,3010,3010,3005,366
|
||||
20241120,091400,81693585,3010,3010,3010,3010,37
|
||||
20241120,091300,81582215,3005,3005,3005,3005,0
|
||||
20241120,091200,81582215,3005,3005,3005,3005,31
|
||||
20241120,091100,81489060,3005,3005,3005,3005,0
|
||||
20241120,091000,81489060,3005,3000,3005,3000,1707
|
||||
20241120,090900,76362185,3000,3015,3015,2990,5025
|
||||
20241120,090800,61289845,3000,3005,3020,3000,3895
|
||||
20241120,090700,49585415,3005,3010,3010,3005,1713
|
||||
20241120,090600,44430840,3015,3025,3025,3015,457
|
||||
20241120,090500,43050385,3020,3015,3020,3015,248
|
||||
20241120,090400,42301515,3015,3020,3020,3010,816
|
||||
20241120,090300,39843170,3020,3030,3030,3020,1992
|
||||
20241120,090200,33818935,3035,3035,3040,3025,6262
|
||||
20241120,090100,14825725,3035,3020,3035,3020,313
|
||||
20241120,090000,13879940,3020,3040,3075,3015,4578
|
||||
|
Reference in New Issue
Block a user