Update 2024-11-20 2713 candle_min
This commit is contained in:
654
081580/min/candle-20241120.csv
Normal file
654
081580/min/candle-20241120.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195200,949589895,4300,4300,4300,4300,1975
|
||||
20241120,195100,949589895,4300,4300,4300,4300,0
|
||||
20241120,195000,949589895,4300,4300,4300,4300,0
|
||||
20241120,194900,949589895,4300,4300,4300,4300,0
|
||||
20241120,194800,949589895,4300,4300,4300,4300,0
|
||||
20241120,194700,949589895,4300,4300,4300,4300,0
|
||||
20241120,194600,949589895,4300,4300,4300,4300,0
|
||||
20241120,194500,949589895,4300,4300,4300,4300,0
|
||||
20241120,194400,949589895,4300,4300,4300,4300,0
|
||||
20241120,194300,949589895,4300,4300,4300,4300,0
|
||||
20241120,194200,949589895,4300,4300,4300,4300,0
|
||||
20241120,194100,949589895,4300,4300,4300,4300,0
|
||||
20241120,194000,949589895,4300,4300,4300,4300,0
|
||||
20241120,193900,949589895,4300,4300,4300,4300,0
|
||||
20241120,193800,949589895,4300,4300,4300,4300,0
|
||||
20241120,193700,949589895,4300,4300,4300,4300,0
|
||||
20241120,193600,949589895,4300,4300,4300,4300,0
|
||||
20241120,193500,949589895,4300,4300,4300,4300,0
|
||||
20241120,193400,949589895,4300,4300,4300,4300,0
|
||||
20241120,193300,949589895,4300,4300,4300,4300,0
|
||||
20241120,193200,949589895,4300,4300,4300,4300,0
|
||||
20241120,193100,949589895,4300,4300,4300,4300,0
|
||||
20241120,193000,949589895,4300,4300,4300,4300,0
|
||||
20241120,192900,949589895,4300,4300,4300,4300,0
|
||||
20241120,192800,949589895,4300,4300,4300,4300,0
|
||||
20241120,192700,949589895,4300,4300,4300,4300,0
|
||||
20241120,192600,949589895,4300,4300,4300,4300,0
|
||||
20241120,192500,949589895,4300,4300,4300,4300,0
|
||||
20241120,192400,949589895,4300,4300,4300,4300,0
|
||||
20241120,192300,949589895,4300,4300,4300,4300,0
|
||||
20241120,192200,949589895,4300,4300,4300,4300,1975
|
||||
20241120,192100,949589895,4300,4300,4300,4300,0
|
||||
20241120,192000,949589895,4300,4300,4300,4300,0
|
||||
20241120,191900,949589895,4300,4300,4300,4300,0
|
||||
20241120,191800,949589895,4300,4300,4300,4300,0
|
||||
20241120,191700,949589895,4300,4300,4300,4300,0
|
||||
20241120,191600,949589895,4300,4300,4300,4300,0
|
||||
20241120,191500,949589895,4300,4300,4300,4300,0
|
||||
20241120,191400,949589895,4300,4300,4300,4300,0
|
||||
20241120,191300,949589895,4300,4300,4300,4300,0
|
||||
20241120,191200,949589895,4300,4300,4300,4300,0
|
||||
20241120,191100,949589895,4300,4300,4300,4300,0
|
||||
20241120,191000,949589895,4300,4300,4300,4300,0
|
||||
20241120,190900,949589895,4300,4300,4300,4300,0
|
||||
20241120,190800,949589895,4300,4300,4300,4300,0
|
||||
20241120,190700,949589895,4300,4300,4300,4300,0
|
||||
20241120,190600,949589895,4300,4300,4300,4300,0
|
||||
20241120,190500,949589895,4300,4300,4300,4300,0
|
||||
20241120,190400,949589895,4300,4300,4300,4300,0
|
||||
20241120,190300,949589895,4300,4300,4300,4300,0
|
||||
20241120,190200,949589895,4300,4300,4300,4300,0
|
||||
20241120,190100,949589895,4300,4300,4300,4300,0
|
||||
20241120,190000,949589895,4300,4300,4300,4300,0
|
||||
20241120,185900,949589895,4300,4300,4300,4300,0
|
||||
20241120,185800,949589895,4300,4300,4300,4300,0
|
||||
20241120,185700,949589895,4300,4300,4300,4300,0
|
||||
20241120,185600,949589895,4300,4300,4300,4300,0
|
||||
20241120,185500,949589895,4300,4300,4300,4300,0
|
||||
20241120,185400,949589895,4300,4300,4300,4300,0
|
||||
20241120,185300,949589895,4300,4300,4300,4300,0
|
||||
20241120,185200,949589895,4300,4300,4300,4300,1975
|
||||
20241120,185100,949589895,4300,4300,4300,4300,0
|
||||
20241120,185000,949589895,4300,4300,4300,4300,0
|
||||
20241120,184900,949589895,4300,4300,4300,4300,0
|
||||
20241120,184800,949589895,4300,4300,4300,4300,0
|
||||
20241120,184700,949589895,4300,4300,4300,4300,0
|
||||
20241120,184600,949589895,4300,4300,4300,4300,0
|
||||
20241120,184500,949589895,4300,4300,4300,4300,0
|
||||
20241120,184400,949589895,4300,4300,4300,4300,0
|
||||
20241120,184300,949589895,4300,4300,4300,4300,0
|
||||
20241120,184200,949589895,4300,4300,4300,4300,0
|
||||
20241120,184100,949589895,4300,4300,4300,4300,0
|
||||
20241120,184000,949589895,4300,4300,4300,4300,0
|
||||
20241120,183900,949589895,4300,4300,4300,4300,0
|
||||
20241120,183800,949589895,4300,4300,4300,4300,0
|
||||
20241120,183700,949589895,4300,4300,4300,4300,0
|
||||
20241120,183600,949589895,4300,4300,4300,4300,0
|
||||
20241120,183500,949589895,4300,4300,4300,4300,0
|
||||
20241120,183400,949589895,4300,4300,4300,4300,0
|
||||
20241120,183300,949589895,4300,4300,4300,4300,0
|
||||
20241120,183200,949589895,4300,4300,4300,4300,0
|
||||
20241120,183100,949589895,4300,4300,4300,4300,0
|
||||
20241120,183000,949589895,4300,4300,4300,4300,0
|
||||
20241120,182900,949589895,4300,4300,4300,4300,0
|
||||
20241120,182800,949589895,4300,4300,4300,4300,0
|
||||
20241120,182700,949589895,4300,4300,4300,4300,0
|
||||
20241120,182600,949589895,4300,4300,4300,4300,0
|
||||
20241120,182500,949589895,4300,4300,4300,4300,0
|
||||
20241120,182400,949589895,4300,4300,4300,4300,0
|
||||
20241120,182300,949589895,4300,4300,4300,4300,0
|
||||
20241120,182200,949589895,4300,4300,4300,4300,1975
|
||||
20241120,182100,949589895,4300,4300,4300,4300,0
|
||||
20241120,182000,949589895,4300,4300,4300,4300,0
|
||||
20241120,181900,949589895,4300,4300,4300,4300,0
|
||||
20241120,181800,949589895,4300,4300,4300,4300,0
|
||||
20241120,181700,949589895,4300,4300,4300,4300,0
|
||||
20241120,181600,949589895,4300,4300,4300,4300,0
|
||||
20241120,181500,949589895,4300,4300,4300,4300,0
|
||||
20241120,181400,949589895,4300,4300,4300,4300,0
|
||||
20241120,181300,949589895,4300,4300,4300,4300,0
|
||||
20241120,181200,949589895,4300,4300,4300,4300,0
|
||||
20241120,181100,949589895,4300,4300,4300,4300,0
|
||||
20241120,181000,949589895,4300,4300,4300,4300,0
|
||||
20241120,180900,949589895,4300,4300,4300,4300,0
|
||||
20241120,180800,949589895,4300,4300,4300,4300,0
|
||||
20241120,180700,949589895,4300,4300,4300,4300,0
|
||||
20241120,180600,949589895,4300,4300,4300,4300,0
|
||||
20241120,180500,949589895,4300,4300,4300,4300,0
|
||||
20241120,180400,949589895,4300,4300,4300,4300,0
|
||||
20241120,180300,949589895,4300,4300,4300,4300,0
|
||||
20241120,180200,949589895,4300,4300,4300,4300,0
|
||||
20241120,180100,949589895,4300,4300,4300,4300,0
|
||||
20241120,180000,949589895,4300,4300,4300,4300,0
|
||||
20241120,175900,949589895,4300,4300,4300,4300,0
|
||||
20241120,175800,949589895,4300,4300,4300,4300,0
|
||||
20241120,175700,949589895,4300,4300,4300,4300,0
|
||||
20241120,175600,949589895,4300,4300,4300,4300,0
|
||||
20241120,175500,949589895,4300,4300,4300,4300,0
|
||||
20241120,175400,949589895,4300,4300,4300,4300,0
|
||||
20241120,175300,949589895,4300,4300,4300,4300,0
|
||||
20241120,175200,949589895,4300,4300,4300,4300,1975
|
||||
20241120,175100,949589895,4300,4300,4300,4300,0
|
||||
20241120,175000,949589895,4300,4300,4300,4300,0
|
||||
20241120,174900,949589895,4300,4300,4300,4300,0
|
||||
20241120,174800,949589895,4300,4300,4300,4300,0
|
||||
20241120,174700,949589895,4300,4300,4300,4300,0
|
||||
20241120,174600,949589895,4300,4300,4300,4300,0
|
||||
20241120,174500,949589895,4300,4300,4300,4300,0
|
||||
20241120,174400,949589895,4300,4300,4300,4300,0
|
||||
20241120,174300,949589895,4300,4300,4300,4300,0
|
||||
20241120,174200,949589895,4300,4300,4300,4300,0
|
||||
20241120,174100,949589895,4300,4300,4300,4300,0
|
||||
20241120,174000,949589895,4300,4300,4300,4300,0
|
||||
20241120,173900,949589895,4300,4300,4300,4300,0
|
||||
20241120,173800,949589895,4300,4300,4300,4300,0
|
||||
20241120,173700,949589895,4300,4300,4300,4300,0
|
||||
20241120,173600,949589895,4300,4300,4300,4300,0
|
||||
20241120,173500,949589895,4300,4300,4300,4300,0
|
||||
20241120,173400,949589895,4300,4300,4300,4300,0
|
||||
20241120,173300,949589895,4300,4300,4300,4300,0
|
||||
20241120,173200,949589895,4300,4300,4300,4300,0
|
||||
20241120,173100,949589895,4300,4300,4300,4300,0
|
||||
20241120,173000,949589895,4300,4300,4300,4300,0
|
||||
20241120,172900,949589895,4300,4300,4300,4300,0
|
||||
20241120,172800,949589895,4300,4300,4300,4300,0
|
||||
20241120,172700,949589895,4300,4300,4300,4300,0
|
||||
20241120,172600,949589895,4300,4300,4300,4300,0
|
||||
20241120,172500,949589895,4300,4300,4300,4300,0
|
||||
20241120,172400,949589895,4300,4300,4300,4300,0
|
||||
20241120,172300,949589895,4300,4300,4300,4300,0
|
||||
20241120,172200,949589895,4300,4300,4300,4300,1975
|
||||
20241120,172100,949589895,4300,4300,4300,4300,0
|
||||
20241120,172000,949589895,4300,4300,4300,4300,0
|
||||
20241120,171900,949589895,4300,4300,4300,4300,0
|
||||
20241120,171800,949589895,4300,4300,4300,4300,0
|
||||
20241120,171700,949589895,4300,4300,4300,4300,0
|
||||
20241120,171600,949589895,4300,4300,4300,4300,0
|
||||
20241120,171500,949589895,4300,4300,4300,4300,0
|
||||
20241120,171400,949589895,4300,4300,4300,4300,0
|
||||
20241120,171300,949589895,4300,4300,4300,4300,0
|
||||
20241120,171200,949589895,4300,4300,4300,4300,0
|
||||
20241120,171100,949589895,4300,4300,4300,4300,0
|
||||
20241120,171000,949589895,4300,4300,4300,4300,0
|
||||
20241120,170900,949589895,4300,4300,4300,4300,0
|
||||
20241120,170800,949589895,4300,4300,4300,4300,0
|
||||
20241120,170700,949589895,4300,4300,4300,4300,0
|
||||
20241120,170600,949589895,4300,4300,4300,4300,0
|
||||
20241120,170500,949589895,4300,4300,4300,4300,0
|
||||
20241120,170400,949589895,4300,4300,4300,4300,0
|
||||
20241120,170300,949589895,4300,4300,4300,4300,0
|
||||
20241120,170200,949589895,4300,4300,4300,4300,0
|
||||
20241120,170100,949589895,4300,4300,4300,4300,0
|
||||
20241120,170000,949589895,4300,4300,4300,4300,0
|
||||
20241120,165900,949589895,4300,4300,4300,4300,0
|
||||
20241120,165800,949589895,4300,4300,4300,4300,0
|
||||
20241120,165700,949589895,4300,4300,4300,4300,0
|
||||
20241120,165600,949589895,4300,4300,4300,4300,0
|
||||
20241120,165500,949589895,4300,4300,4300,4300,0
|
||||
20241120,165400,949589895,4300,4300,4300,4300,0
|
||||
20241120,165300,949589895,4300,4300,4300,4300,0
|
||||
20241120,165200,949589895,4300,4300,4300,4300,1975
|
||||
20241120,165100,949589895,4300,4300,4300,4300,0
|
||||
20241120,165000,949589895,4300,4300,4300,4300,0
|
||||
20241120,164900,949589895,4300,4300,4300,4300,0
|
||||
20241120,164800,949589895,4300,4300,4300,4300,0
|
||||
20241120,164700,949589895,4300,4300,4300,4300,0
|
||||
20241120,164600,949589895,4300,4300,4300,4300,0
|
||||
20241120,164500,949589895,4300,4300,4300,4300,0
|
||||
20241120,164400,949589895,4300,4300,4300,4300,0
|
||||
20241120,164300,949589895,4300,4300,4300,4300,0
|
||||
20241120,164200,949589895,4300,4300,4300,4300,0
|
||||
20241120,164100,949589895,4300,4300,4300,4300,0
|
||||
20241120,164000,949589895,4300,4300,4300,4300,0
|
||||
20241120,163900,949589895,4300,4300,4300,4300,0
|
||||
20241120,163800,949589895,4300,4300,4300,4300,0
|
||||
20241120,163700,949589895,4300,4300,4300,4300,0
|
||||
20241120,163600,949589895,4300,4300,4300,4300,0
|
||||
20241120,163500,949589895,4300,4300,4300,4300,0
|
||||
20241120,163400,949589895,4300,4300,4300,4300,0
|
||||
20241120,163300,949589895,4300,4300,4300,4300,0
|
||||
20241120,163200,949589895,4300,4300,4300,4300,0
|
||||
20241120,163100,949589895,4300,4300,4300,4300,0
|
||||
20241120,163000,949589895,4300,4300,4300,4300,0
|
||||
20241120,162900,949589895,4300,4300,4300,4300,0
|
||||
20241120,162800,949589895,4300,4300,4300,4300,0
|
||||
20241120,162700,949589895,4300,4300,4300,4300,0
|
||||
20241120,162600,949589895,4300,4300,4300,4300,0
|
||||
20241120,162500,949589895,4300,4300,4300,4300,0
|
||||
20241120,162400,949589895,4300,4300,4300,4300,0
|
||||
20241120,162300,949589895,4300,4300,4300,4300,0
|
||||
20241120,162200,949589895,4300,4300,4300,4300,1975
|
||||
20241120,162100,949589895,4300,4300,4300,4300,0
|
||||
20241120,162000,949589895,4300,4300,4300,4300,0
|
||||
20241120,161900,949589895,4300,4300,4300,4300,0
|
||||
20241120,161800,949589895,4300,4300,4300,4300,0
|
||||
20241120,161700,949589895,4300,4300,4300,4300,0
|
||||
20241120,161600,949589895,4300,4300,4300,4300,0
|
||||
20241120,161500,949589895,4300,4300,4300,4300,0
|
||||
20241120,161400,949589895,4300,4300,4300,4300,0
|
||||
20241120,161300,949589895,4300,4300,4300,4300,0
|
||||
20241120,161200,949589895,4300,4300,4300,4300,0
|
||||
20241120,161100,949589895,4300,4300,4300,4300,0
|
||||
20241120,161000,949589895,4300,4300,4300,4300,0
|
||||
20241120,160900,949589895,4300,4300,4300,4300,0
|
||||
20241120,160800,949589895,4300,4300,4300,4300,0
|
||||
20241120,160700,949589895,4300,4300,4300,4300,0
|
||||
20241120,160600,949589895,4300,4300,4300,4300,0
|
||||
20241120,160500,949589895,4300,4300,4300,4300,0
|
||||
20241120,160400,949589895,4300,4300,4300,4300,0
|
||||
20241120,160300,949589895,4300,4300,4300,4300,0
|
||||
20241120,160200,949589895,4300,4300,4300,4300,0
|
||||
20241120,160100,949589895,4300,4300,4300,4300,0
|
||||
20241120,160000,949589895,4300,4300,4300,4300,0
|
||||
20241120,155900,949589895,4300,4300,4300,4300,0
|
||||
20241120,155800,949589895,4300,4300,4300,4300,0
|
||||
20241120,155700,949589895,4300,4300,4300,4300,0
|
||||
20241120,155600,949589895,4300,4300,4300,4300,0
|
||||
20241120,155500,949589895,4300,4300,4300,4300,0
|
||||
20241120,155400,949589895,4300,4300,4300,4300,0
|
||||
20241120,155300,949589895,4300,4300,4300,4300,0
|
||||
20241120,155200,949589895,4300,4300,4300,4300,1975
|
||||
20241120,155100,949589895,4300,4300,4300,4300,0
|
||||
20241120,155000,949589895,4300,4300,4300,4300,0
|
||||
20241120,154900,949589895,4300,4300,4300,4300,0
|
||||
20241120,154800,949589895,4300,4300,4300,4300,0
|
||||
20241120,154700,949589895,4300,4300,4300,4300,0
|
||||
20241120,154600,949589895,4300,4300,4300,4300,0
|
||||
20241120,154500,949589895,4300,4300,4300,4300,0
|
||||
20241120,154400,949589895,4300,4300,4300,4300,0
|
||||
20241120,154300,949589895,4300,4300,4300,4300,0
|
||||
20241120,154200,949589895,4300,4300,4300,4300,0
|
||||
20241120,154100,949589895,4300,4300,4300,4300,0
|
||||
20241120,154000,949589895,4300,4300,4300,4300,0
|
||||
20241120,153900,949589895,4300,4300,4300,4300,0
|
||||
20241120,153800,949589895,4300,4300,4300,4300,0
|
||||
20241120,153700,949589895,4300,4300,4300,4300,0
|
||||
20241120,153600,949589895,4300,4300,4300,4300,0
|
||||
20241120,153500,949589895,4300,4300,4300,4300,0
|
||||
20241120,153400,949589895,4300,4300,4300,4300,0
|
||||
20241120,153300,949589895,4300,4300,4300,4300,0
|
||||
20241120,153200,949589895,4300,4300,4300,4300,0
|
||||
20241120,153100,949589895,4300,4300,4300,4300,0
|
||||
20241120,153000,949589895,4300,4300,4300,4300,1975
|
||||
20241120,152900,941097395,4300,4300,4300,4300,0
|
||||
20241120,152800,941097395,4300,4300,4300,4300,0
|
||||
20241120,152700,941097395,4300,4300,4300,4300,0
|
||||
20241120,152600,941097395,4300,4300,4300,4300,0
|
||||
20241120,152500,941097395,4300,4300,4300,4300,0
|
||||
20241120,152400,941097395,4300,4300,4300,4300,0
|
||||
20241120,152300,941097395,4300,4300,4300,4300,0
|
||||
20241120,152200,941097395,4300,4300,4300,4300,0
|
||||
20241120,152100,941097395,4300,4300,4300,4300,0
|
||||
20241120,152000,941097395,4300,4300,4300,4300,0
|
||||
20241120,151900,941097395,4300,4250,4300,4230,678
|
||||
20241120,151800,938199465,4245,4270,4270,4245,3594
|
||||
20241120,151700,922855000,4270,4275,4275,4270,262
|
||||
20241120,151600,921735010,4280,4275,4280,4275,150
|
||||
20241120,151500,921093745,4275,4285,4285,4275,1208
|
||||
20241120,151400,915927415,4305,4295,4305,4295,1018
|
||||
20241120,151300,911549450,4295,4295,4295,4295,0
|
||||
20241120,151200,911549450,4295,4295,4295,4295,0
|
||||
20241120,151100,911549450,4295,4295,4295,4295,3
|
||||
20241120,151000,911536565,4295,4295,4295,4295,0
|
||||
20241120,150900,911536565,4295,4295,4295,4295,1
|
||||
20241120,150800,911532270,4290,4290,4290,4290,0
|
||||
20241120,150700,911532270,4290,4290,4290,4290,0
|
||||
20241120,150600,911532270,4290,4290,4290,4290,0
|
||||
20241120,150500,911532270,4290,4290,4290,4290,0
|
||||
20241120,150400,911532270,4290,4295,4300,4290,423
|
||||
20241120,150300,909716515,4295,4295,4295,4295,200
|
||||
20241120,150200,908857515,4300,4300,4300,4300,1010
|
||||
20241120,150100,904514515,4290,4290,4290,4290,76
|
||||
20241120,150000,904188475,4290,4290,4290,4290,1
|
||||
20241120,145900,904184185,4290,4300,4300,4290,2839
|
||||
20241120,145800,891992805,4310,4310,4310,4310,0
|
||||
20241120,145700,891992805,4310,4310,4310,4310,0
|
||||
20241120,145600,891992805,4310,4310,4310,4310,0
|
||||
20241120,145500,891992805,4310,4310,4310,4310,0
|
||||
20241120,145400,891992805,4310,4310,4310,4310,0
|
||||
20241120,145300,891992805,4310,4310,4310,4310,29
|
||||
20241120,145200,891867815,4310,4310,4310,4310,1
|
||||
20241120,145100,891863505,4295,4295,4295,4295,0
|
||||
20241120,145000,891863505,4295,4295,4295,4295,355
|
||||
20241120,144900,890338780,4290,4290,4290,4290,90
|
||||
20241120,144800,889952680,4290,4290,4290,4290,200
|
||||
20241120,144700,889094680,4290,4300,4310,4290,147
|
||||
20241120,144600,888463210,4275,4275,4275,4275,0
|
||||
20241120,144500,888463210,4275,4310,4310,4275,2610
|
||||
20241120,144400,877261895,4325,4325,4325,4325,926
|
||||
20241120,144300,873256945,4315,4315,4315,4315,0
|
||||
20241120,144200,873256945,4315,4325,4325,4310,2104
|
||||
20241120,144100,864173605,4340,4340,4340,4340,2
|
||||
20241120,144000,864164925,4345,4350,4350,4345,498
|
||||
20241120,143900,862000945,4350,4350,4350,4350,0
|
||||
20241120,143800,862000945,4350,4350,4350,4350,1
|
||||
20241120,143700,861996595,4350,4350,4350,4350,0
|
||||
20241120,143600,861996595,4350,4350,4350,4350,186
|
||||
20241120,143500,861187495,4355,4355,4355,4355,529
|
||||
20241120,143400,858883700,4355,4375,4375,4355,1536
|
||||
20241120,143300,852179335,4380,4390,4390,4380,557
|
||||
20241120,143200,849734570,4375,4350,4375,4350,1767
|
||||
20241120,143100,842024085,4345,4340,4345,4340,33
|
||||
20241120,143000,841880855,4340,4320,4340,4320,4
|
||||
20241120,142900,841863535,4320,4320,4320,4320,0
|
||||
20241120,142800,841863535,4320,4320,4320,4320,0
|
||||
20241120,142700,841863535,4320,4320,4320,4320,50
|
||||
20241120,142600,841647535,4355,4340,4355,4340,50
|
||||
20241120,142500,841430245,4335,4325,4335,4325,376
|
||||
20241120,142400,839802780,4310,4310,4320,4310,1250
|
||||
20241120,142300,834412780,4310,4305,4310,4295,1365
|
||||
20241120,142200,828541865,4305,4310,4310,4305,9
|
||||
20241120,142100,828503080,4305,4325,4325,4305,190
|
||||
20241120,142000,827682370,4325,4320,4325,4320,2
|
||||
20241120,141900,827673725,4320,4300,4320,4300,103
|
||||
20241120,141800,827230805,4300,4310,4310,4295,103
|
||||
20241120,141700,826787590,4355,4225,4430,4210,8570
|
||||
20241120,141600,789600870,4240,4120,4240,4105,7239
|
||||
20241120,141500,759327350,4140,4235,4240,4105,22919
|
||||
20241120,141400,663731260,4210,4265,4265,4205,15026
|
||||
20241120,141300,600327890,4245,4280,4290,4235,9669
|
||||
20241120,141200,559204240,4275,4345,4380,4275,2157
|
||||
20241120,141100,549907500,4350,4275,4430,4275,7713
|
||||
20241120,141000,516544065,4280,4255,4280,4245,3669
|
||||
20241120,140900,500882780,4235,4215,4235,4205,733
|
||||
20241120,140800,497787920,4200,4275,4275,4155,11132
|
||||
20241120,140700,450843425,4280,4420,4460,4245,19868
|
||||
20241120,140600,364981745,4495,4615,4625,4370,23484
|
||||
20241120,140500,259658235,4620,4580,4625,4580,6712
|
||||
20241120,140400,228740855,4580,4550,4580,4550,3997
|
||||
20241120,140300,210493780,4550,4550,4550,4550,0
|
||||
20241120,140200,210493780,4550,4550,4550,4550,4
|
||||
20241120,140100,210475580,4525,4530,4530,4525,80
|
||||
20241120,140000,210113430,4550,4545,4550,4545,1404
|
||||
20241120,135900,203727995,4535,4515,4535,4515,3929
|
||||
20241120,135800,185950255,4515,4505,4515,4505,3000
|
||||
20241120,135700,172408605,4510,4510,4510,4510,0
|
||||
20241120,135600,172408605,4510,4510,4510,4510,0
|
||||
20241120,135500,172408605,4510,4510,4510,4510,0
|
||||
20241120,135400,172408605,4510,4510,4510,4510,0
|
||||
20241120,135300,172408605,4510,4510,4510,4510,0
|
||||
20241120,135200,172408605,4510,4510,4510,4510,0
|
||||
20241120,135100,172408605,4510,4510,4510,4510,25
|
||||
20241120,135000,172295855,4510,4510,4510,4510,0
|
||||
20241120,134900,172295855,4510,4510,4510,4510,5269
|
||||
20241120,134800,148532665,4510,4490,4510,4490,1366
|
||||
20241120,134700,142378140,4495,4495,4495,4495,0
|
||||
20241120,134600,142378140,4495,4495,4495,4495,0
|
||||
20241120,134500,142378140,4495,4495,4495,4495,0
|
||||
20241120,134400,142378140,4495,4495,4495,4495,159
|
||||
20241120,134300,141663435,4495,4495,4495,4495,0
|
||||
20241120,134200,141663435,4495,4495,4495,4495,2
|
||||
20241120,134100,141654445,4480,4480,4480,4480,0
|
||||
20241120,134000,141654445,4480,4480,4480,4480,31
|
||||
20241120,133900,141515565,4480,4480,4480,4480,0
|
||||
20241120,133800,141515565,4480,4480,4480,4480,0
|
||||
20241120,133700,141515565,4480,4480,4480,4480,0
|
||||
20241120,133600,141515565,4480,4480,4480,4480,2212
|
||||
20241120,133500,131605805,4510,4510,4510,4510,100
|
||||
20241120,133400,131154805,4510,4510,4510,4510,0
|
||||
20241120,133300,131154805,4510,4510,4510,4510,1
|
||||
20241120,133200,131150295,4505,4510,4510,4505,11
|
||||
20241120,133100,131100730,4520,4520,4520,4520,0
|
||||
20241120,133000,131100730,4520,4520,4520,4520,0
|
||||
20241120,132900,131100730,4520,4520,4520,4520,0
|
||||
20241120,132800,131100730,4520,4520,4520,4520,0
|
||||
20241120,132700,131100730,4520,4520,4520,4520,0
|
||||
20241120,132600,131100730,4520,4520,4520,4520,0
|
||||
20241120,132500,131100730,4520,4520,4520,4520,0
|
||||
20241120,132400,131100730,4520,4520,4520,4520,283
|
||||
20241120,132300,129821570,4520,4520,4520,4520,0
|
||||
20241120,132200,129821570,4520,4520,4520,4520,0
|
||||
20241120,132100,129821570,4520,4520,4520,4520,0
|
||||
20241120,132000,129821570,4520,4520,4520,4520,0
|
||||
20241120,131900,129821570,4520,4520,4520,4520,0
|
||||
20241120,131800,129821570,4520,4495,4520,4495,4556
|
||||
20241120,131700,109303800,4490,4490,4490,4490,3000
|
||||
20241120,131600,95833800,4490,4490,4490,4490,1
|
||||
20241120,131500,95829310,4470,4470,4470,4470,0
|
||||
20241120,131400,95829310,4470,4470,4470,4470,0
|
||||
20241120,131300,95829310,4470,4470,4470,4470,0
|
||||
20241120,131200,95829310,4470,4470,4470,4470,0
|
||||
20241120,131100,95829310,4470,4490,4490,4470,213
|
||||
20241120,131000,94875960,4470,4470,4470,4470,0
|
||||
20241120,130900,94875960,4470,4470,4470,4470,0
|
||||
20241120,130800,94875960,4470,4435,4470,4435,3732
|
||||
20241120,130700,78261445,4435,4435,4435,4435,0
|
||||
20241120,130600,78261445,4435,4435,4435,4435,0
|
||||
20241120,130500,78261445,4435,4435,4435,4435,0
|
||||
20241120,130400,78261445,4435,4435,4435,4430,1027
|
||||
20241120,130300,73709780,4450,4450,4450,4450,0
|
||||
20241120,130200,73709780,4450,4450,4450,4450,66
|
||||
20241120,130100,73416080,4435,4450,4450,4435,1485
|
||||
20241120,130000,66816095,4455,4455,4455,4455,0
|
||||
20241120,125900,66816095,4455,4455,4455,4455,0
|
||||
20241120,125800,66816095,4455,4455,4455,4455,0
|
||||
20241120,125700,66816095,4455,4455,4455,4455,0
|
||||
20241120,125600,66816095,4455,4455,4455,4455,1
|
||||
20241120,125500,66811640,4455,4455,4455,4455,2
|
||||
20241120,125400,66802730,4450,4450,4450,4450,0
|
||||
20241120,125300,66802730,4450,4450,4450,4450,0
|
||||
20241120,125200,66802730,4450,4450,4450,4450,0
|
||||
20241120,125100,66802730,4450,4450,4450,4450,50
|
||||
20241120,125000,66580230,4450,4450,4450,4450,7
|
||||
20241120,124900,66549080,4455,4455,4455,4455,0
|
||||
20241120,124800,66549080,4455,4455,4455,4455,0
|
||||
20241120,124700,66549080,4455,4455,4455,4455,0
|
||||
20241120,124600,66549080,4455,4455,4455,4455,28
|
||||
20241120,124500,66424340,4465,4460,4465,4460,41
|
||||
20241120,124400,66241455,4465,4465,4465,4465,0
|
||||
20241120,124300,66241455,4465,4465,4465,4465,0
|
||||
20241120,124200,66241455,4465,4465,4465,4465,1
|
||||
20241120,124100,66236990,4450,4450,4450,4450,0
|
||||
20241120,124000,66236990,4450,4450,4450,4450,0
|
||||
20241120,123900,66236990,4450,4460,4460,4450,888
|
||||
20241120,123800,62285185,4470,4470,4470,4470,0
|
||||
20241120,123700,62285185,4470,4470,4470,4470,0
|
||||
20241120,123600,62285185,4470,4470,4470,4470,0
|
||||
20241120,123500,62285185,4470,4470,4470,4470,1
|
||||
20241120,123400,62280715,4470,4465,4470,4465,38
|
||||
20241120,123300,62111040,4465,4465,4465,4465,100
|
||||
20241120,123200,61664540,4465,4465,4465,4465,0
|
||||
20241120,123100,61664540,4465,4465,4465,4465,0
|
||||
20241120,123000,61664540,4465,4460,4465,4460,51
|
||||
20241120,122900,61437075,4460,4460,4460,4460,47
|
||||
20241120,122800,61227455,4460,4460,4460,4460,1
|
||||
20241120,122700,61222995,4455,4455,4455,4455,138
|
||||
20241120,122600,60608205,4455,4450,4455,4450,281
|
||||
20241120,122500,59357745,4450,4450,4450,4450,0
|
||||
20241120,122400,59357745,4450,4450,4450,4450,0
|
||||
20241120,122300,59357745,4450,4450,4450,4450,2
|
||||
20241120,122200,59348845,4445,4450,4450,4445,1102
|
||||
20241120,122100,54447570,4450,4450,4450,4450,0
|
||||
20241120,122000,54447570,4450,4450,4450,4450,0
|
||||
20241120,121900,54447570,4450,4450,4450,4450,0
|
||||
20241120,121800,54447570,4450,4450,4450,4450,0
|
||||
20241120,121700,54447570,4450,4450,4450,4450,0
|
||||
20241120,121600,54447570,4450,4450,4450,4450,0
|
||||
20241120,121500,54447570,4450,4450,4450,4450,21
|
||||
20241120,121400,54354120,4460,4460,4460,4460,0
|
||||
20241120,121300,54354120,4460,4460,4460,4460,0
|
||||
20241120,121200,54354120,4460,4460,4460,4460,0
|
||||
20241120,121100,54354120,4460,4450,4460,4450,34
|
||||
20241120,121000,54202490,4460,4450,4460,4450,29
|
||||
20241120,120900,54073175,4445,4445,4445,4445,0
|
||||
20241120,120800,54073175,4445,4445,4445,4445,0
|
||||
20241120,120700,54073175,4445,4445,4445,4445,0
|
||||
20241120,120600,54073175,4445,4445,4445,4445,0
|
||||
20241120,120500,54073175,4445,4445,4445,4445,151
|
||||
20241120,120400,53401980,4465,4465,4465,4465,0
|
||||
20241120,120300,53401980,4465,4465,4465,4465,0
|
||||
20241120,120200,53401980,4465,4465,4465,4465,0
|
||||
20241120,120100,53401980,4465,4465,4465,4465,0
|
||||
20241120,120000,53401980,4465,4465,4465,4465,0
|
||||
20241120,115900,53401980,4465,4465,4465,4465,1
|
||||
20241120,115800,53397515,4465,4470,4470,4465,4
|
||||
20241120,115700,53379645,4465,4450,4465,4450,1043
|
||||
20241120,115600,48723295,4465,4465,4465,4465,0
|
||||
20241120,115500,48723295,4465,4465,4465,4465,0
|
||||
20241120,115400,48723295,4465,4465,4465,4465,2
|
||||
20241120,115300,48714365,4455,4455,4455,4455,0
|
||||
20241120,115200,48714365,4455,4455,4455,4455,0
|
||||
20241120,115100,48714365,4455,4455,4455,4455,253
|
||||
20241120,115000,47587250,4465,4465,4465,4465,0
|
||||
20241120,114900,47587250,4465,4465,4465,4465,0
|
||||
20241120,114800,47587250,4465,4465,4465,4465,0
|
||||
20241120,114700,47587250,4465,4465,4470,4465,19
|
||||
20241120,114600,47502400,4470,4470,4470,4470,0
|
||||
20241120,114500,47502400,4470,4470,4470,4470,0
|
||||
20241120,114400,47502400,4470,4465,4470,4460,55
|
||||
20241120,114300,47256835,4470,4475,4480,4470,82
|
||||
20241120,114200,46889960,4475,4475,4475,4475,71
|
||||
20241120,114100,46572235,4470,4470,4470,4470,960
|
||||
20241120,114000,42281035,4470,4470,4470,4470,295
|
||||
20241120,113900,40962385,4470,4470,4470,4470,0
|
||||
20241120,113800,40962385,4470,4470,4470,4470,0
|
||||
20241120,113700,40962385,4470,4470,4470,4470,0
|
||||
20241120,113600,40962385,4470,4470,4470,4470,0
|
||||
20241120,113500,40962385,4470,4470,4470,4470,0
|
||||
20241120,113400,40962385,4470,4470,4470,4470,0
|
||||
20241120,113300,40962385,4470,4470,4470,4470,0
|
||||
20241120,113200,40962385,4470,4470,4470,4470,0
|
||||
20241120,113100,40962385,4470,4465,4470,4465,11
|
||||
20241120,113000,40913230,4460,4460,4460,4460,0
|
||||
20241120,112900,40913230,4460,4460,4460,4460,0
|
||||
20241120,112800,40913230,4460,4460,4460,4460,0
|
||||
20241120,112700,40913230,4460,4460,4460,4460,0
|
||||
20241120,112600,40913230,4460,4460,4460,4460,0
|
||||
20241120,112500,40913230,4460,4460,4460,4460,0
|
||||
20241120,112400,40913230,4460,4460,4460,4460,0
|
||||
20241120,112300,40913230,4460,4465,4465,4460,539
|
||||
20241120,112200,38509210,4465,4465,4465,4465,1
|
||||
20241120,112100,38504745,4450,4475,4475,4450,1483
|
||||
20241120,112000,31890655,4495,4495,4495,4495,0
|
||||
20241120,111900,31890655,4495,4495,4495,4495,0
|
||||
20241120,111800,31890655,4495,4495,4495,4495,0
|
||||
20241120,111700,31890655,4495,4495,4495,4495,0
|
||||
20241120,111600,31890655,4495,4495,4495,4495,0
|
||||
20241120,111500,31890655,4495,4495,4495,4495,0
|
||||
20241120,111400,31890655,4495,4495,4495,4495,0
|
||||
20241120,111300,31890655,4495,4495,4495,4495,0
|
||||
20241120,111200,31890655,4495,4495,4495,4495,0
|
||||
20241120,111100,31890655,4495,4495,4495,4495,0
|
||||
20241120,111000,31890655,4495,4495,4495,4495,0
|
||||
20241120,110900,31890655,4495,4490,4495,4490,47
|
||||
20241120,110800,31679395,4490,4490,4490,4490,66
|
||||
20241120,110700,31383055,4475,4470,4475,4470,73
|
||||
20241120,110600,31056595,4475,4465,4475,4465,827
|
||||
20241120,110500,27362150,4465,4465,4465,4465,0
|
||||
20241120,110400,27362150,4465,4475,4475,4465,1165
|
||||
20241120,110300,22154905,4470,4470,4470,4470,0
|
||||
20241120,110200,22154905,4470,4470,4470,4470,0
|
||||
20241120,110100,22154905,4470,4470,4470,4470,0
|
||||
20241120,110000,22154905,4470,4470,4470,4470,0
|
||||
20241120,105900,22154905,4470,4470,4470,4470,222
|
||||
20241120,105800,21162565,4470,4470,4470,4470,0
|
||||
20241120,105700,21162565,4470,4485,4485,4470,113
|
||||
20241120,105600,20657395,4485,4485,4485,4485,0
|
||||
20241120,105500,20657395,4485,4485,4485,4485,0
|
||||
20241120,105400,20657395,4485,4485,4485,4485,0
|
||||
20241120,105300,20657395,4485,4485,4485,4485,0
|
||||
20241120,105200,20657395,4485,4475,4485,4475,115
|
||||
20241120,105100,20142635,4495,4495,4495,4495,0
|
||||
20241120,105000,20142635,4495,4495,4495,4495,0
|
||||
20241120,104900,20142635,4495,4495,4495,4495,0
|
||||
20241120,104800,20142635,4495,4495,4495,4495,0
|
||||
20241120,104700,20142635,4495,4495,4495,4495,0
|
||||
20241120,104600,20142635,4495,4495,4495,4495,0
|
||||
20241120,104500,20142635,4495,4495,4495,4495,0
|
||||
20241120,104400,20142635,4495,4495,4495,4495,0
|
||||
20241120,104300,20142635,4495,4495,4495,4495,0
|
||||
20241120,104200,20142635,4495,4495,4495,4495,0
|
||||
20241120,104100,20142635,4495,4495,4495,4495,0
|
||||
20241120,104000,20142635,4495,4495,4495,4495,0
|
||||
20241120,103900,20142635,4495,4495,4495,4495,0
|
||||
20241120,103800,20142635,4495,4495,4495,4495,0
|
||||
20241120,103700,20142635,4495,4495,4495,4495,0
|
||||
20241120,103600,20142635,4495,4495,4495,4495,0
|
||||
20241120,103500,20142635,4495,4495,4495,4495,0
|
||||
20241120,103400,20142635,4495,4495,4495,4495,0
|
||||
20241120,103300,20142635,4495,4495,4495,4495,0
|
||||
20241120,103200,20142635,4495,4485,4495,4485,434
|
||||
20241120,103100,18191920,4505,4505,4505,4505,0
|
||||
20241120,103000,18191920,4505,4505,4505,4505,0
|
||||
20241120,102900,18191920,4505,4505,4505,4505,0
|
||||
20241120,102800,18191920,4505,4505,4505,4505,0
|
||||
20241120,102700,18191920,4505,4505,4505,4505,0
|
||||
20241120,102600,18191920,4505,4505,4505,4505,0
|
||||
20241120,102500,18191920,4505,4455,4505,4455,250
|
||||
20241120,102400,17073670,4455,4455,4455,4455,0
|
||||
20241120,102300,17073670,4455,4455,4455,4455,0
|
||||
20241120,102200,17073670,4455,4455,4455,4455,0
|
||||
20241120,102100,17073670,4455,4455,4455,4455,14
|
||||
20241120,102000,17011300,4480,4480,4480,4480,0
|
||||
20241120,101900,17011300,4480,4480,4480,4480,0
|
||||
20241120,101800,17011300,4480,4480,4480,4480,0
|
||||
20241120,101700,17011300,4480,4480,4480,4480,0
|
||||
20241120,101600,17011300,4480,4480,4480,4480,0
|
||||
20241120,101500,17011300,4480,4480,4480,4480,0
|
||||
20241120,101400,17011300,4480,4480,4480,4480,0
|
||||
20241120,101300,17011300,4480,4480,4480,4480,0
|
||||
20241120,101200,17011300,4480,4480,4480,4480,0
|
||||
20241120,101100,17011300,4480,4480,4480,4480,0
|
||||
20241120,101000,17011300,4480,4480,4480,4480,0
|
||||
20241120,100900,17011300,4480,4480,4480,4480,0
|
||||
20241120,100800,17011300,4480,4480,4480,4480,0
|
||||
20241120,100700,17011300,4480,4480,4480,4480,0
|
||||
20241120,100600,17011300,4480,4480,4480,4480,0
|
||||
20241120,100500,17011300,4480,4480,4480,4480,0
|
||||
20241120,100400,17011300,4480,4480,4480,4480,0
|
||||
20241120,100300,17011300,4480,4480,4480,4480,0
|
||||
20241120,100200,17011300,4480,4450,4480,4450,7
|
||||
20241120,100100,16980090,4445,4445,4445,4445,0
|
||||
20241120,100000,16980090,4445,4445,4445,4445,57
|
||||
20241120,095900,16726725,4480,4480,4480,4480,0
|
||||
20241120,095800,16726725,4480,4480,4480,4480,0
|
||||
20241120,095700,16726725,4480,4480,4480,4480,0
|
||||
20241120,095600,16726725,4480,4480,4480,4480,0
|
||||
20241120,095500,16726725,4480,4470,4480,4470,4
|
||||
20241120,095400,16708825,4480,4480,4480,4480,0
|
||||
20241120,095300,16708825,4480,4480,4480,4480,0
|
||||
20241120,095200,16708825,4480,4480,4480,4480,0
|
||||
20241120,095100,16708825,4480,4480,4480,4480,0
|
||||
20241120,095000,16708825,4480,4480,4480,4480,0
|
||||
20241120,094900,16708825,4480,4480,4480,4480,0
|
||||
20241120,094800,16708825,4480,4480,4480,4480,0
|
||||
20241120,094700,16708825,4480,4480,4480,4480,0
|
||||
20241120,094600,16708825,4480,4480,4480,4480,0
|
||||
20241120,094500,16708825,4480,4480,4480,4480,0
|
||||
20241120,094400,16708825,4480,4480,4480,4480,0
|
||||
20241120,094300,16708825,4480,4480,4480,4480,1
|
||||
20241120,094200,16704345,4480,4480,4480,4480,1
|
||||
20241120,094100,16699865,4490,4490,4490,4490,0
|
||||
20241120,094000,16699865,4490,4490,4490,4490,0
|
||||
20241120,093900,16699865,4490,4490,4490,4490,0
|
||||
20241120,093800,16699865,4490,4490,4490,4490,0
|
||||
20241120,093700,16699865,4490,4490,4490,4490,0
|
||||
20241120,093600,16699865,4490,4490,4490,4490,0
|
||||
20241120,093500,16699865,4490,4490,4490,4490,0
|
||||
20241120,093400,16699865,4490,4490,4490,4490,0
|
||||
20241120,093300,16699865,4490,4490,4490,4490,0
|
||||
20241120,093200,16699865,4490,4480,4490,4480,3
|
||||
20241120,093100,16686405,4475,4470,4475,4470,6
|
||||
20241120,093000,16659560,4480,4480,4480,4480,0
|
||||
20241120,092900,16659560,4480,4480,4480,4480,0
|
||||
20241120,092800,16659560,4480,4480,4480,4480,0
|
||||
20241120,092700,16659560,4480,4480,4480,4480,0
|
||||
20241120,092600,16659560,4480,4480,4480,4480,0
|
||||
20241120,092500,16659560,4480,4480,4480,4480,100
|
||||
20241120,092400,16211560,4430,4445,4450,4430,506
|
||||
20241120,092300,13960195,4450,4450,4450,4450,0
|
||||
20241120,092200,13960195,4450,4455,4455,4450,508
|
||||
20241120,092100,11699590,4470,4470,4470,4470,0
|
||||
20241120,092000,11699590,4470,4470,4470,4470,48
|
||||
20241120,091900,11485030,4480,4480,4480,4480,0
|
||||
20241120,091800,11485030,4480,4480,4480,4480,11
|
||||
20241120,091700,11435750,4480,4480,4480,4480,69
|
||||
20241120,091600,11126630,4480,4480,4480,4480,0
|
||||
20241120,091500,11126630,4480,4480,4480,4480,0
|
||||
20241120,091400,11126630,4480,4480,4480,4480,0
|
||||
20241120,091300,11126630,4480,4480,4480,4480,0
|
||||
20241120,091200,11126630,4480,4480,4480,4480,31
|
||||
20241120,091100,10987750,4470,4470,4470,4470,12
|
||||
20241120,091000,10934110,4520,4520,4520,4520,0
|
||||
20241120,090900,10934110,4520,4510,4520,4510,800
|
||||
20241120,090800,7318535,4505,4505,4505,4505,100
|
||||
20241120,090700,6868035,4460,4465,4465,4460,500
|
||||
20241120,090600,4637510,4460,4460,4460,4460,0
|
||||
20241120,090500,4637510,4460,4460,4460,4460,0
|
||||
20241120,090400,4637510,4460,4460,4460,4460,1
|
||||
20241120,090300,4633050,4520,4520,4520,4520,0
|
||||
20241120,090200,4633050,4520,4520,4520,4520,1
|
||||
20241120,090100,4628530,4515,4450,4515,4450,2
|
||||
20241120,090000,4619565,4500,4485,4500,4485,1030
|
||||
|
Reference in New Issue
Block a user