Update 2024-11-20 2713 candle_min
This commit is contained in:
663
093640/min/candle-20241120.csv
Normal file
663
093640/min/candle-20241120.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,200100,83379760,4370,4370,4370,4370,308
|
||||
20241120,200000,83379760,4370,4370,4370,4370,0
|
||||
20241120,195900,83379760,4370,4370,4370,4370,0
|
||||
20241120,195800,83379760,4370,4370,4370,4370,0
|
||||
20241120,195700,83379760,4370,4370,4370,4370,0
|
||||
20241120,195600,83379760,4370,4370,4370,4370,0
|
||||
20241120,195500,83379760,4370,4370,4370,4370,0
|
||||
20241120,195400,83379760,4370,4370,4370,4370,0
|
||||
20241120,195300,83379760,4370,4370,4370,4370,0
|
||||
20241120,195200,83379760,4370,4370,4370,4370,0
|
||||
20241120,195100,83379760,4370,4370,4370,4370,0
|
||||
20241120,195000,83379760,4370,4370,4370,4370,0
|
||||
20241120,194900,83379760,4370,4370,4370,4370,0
|
||||
20241120,194800,83379760,4370,4370,4370,4370,0
|
||||
20241120,194700,83379760,4370,4370,4370,4370,0
|
||||
20241120,194600,83379760,4370,4370,4370,4370,0
|
||||
20241120,194500,83379760,4370,4370,4370,4370,0
|
||||
20241120,194400,83379760,4370,4370,4370,4370,0
|
||||
20241120,194300,83379760,4370,4370,4370,4370,0
|
||||
20241120,194200,83379760,4370,4370,4370,4370,0
|
||||
20241120,194100,83379760,4370,4370,4370,4370,0
|
||||
20241120,194000,83379760,4370,4370,4370,4370,0
|
||||
20241120,193900,83379760,4370,4370,4370,4370,0
|
||||
20241120,193800,83379760,4370,4370,4370,4370,0
|
||||
20241120,193700,83379760,4370,4370,4370,4370,0
|
||||
20241120,193600,83379760,4370,4370,4370,4370,0
|
||||
20241120,193500,83379760,4370,4370,4370,4370,0
|
||||
20241120,193400,83379760,4370,4370,4370,4370,0
|
||||
20241120,193300,83379760,4370,4370,4370,4370,0
|
||||
20241120,193200,83379760,4370,4370,4370,4370,0
|
||||
20241120,193100,83379760,4370,4370,4370,4370,308
|
||||
20241120,193000,83379760,4370,4370,4370,4370,0
|
||||
20241120,192900,83379760,4370,4370,4370,4370,0
|
||||
20241120,192800,83379760,4370,4370,4370,4370,0
|
||||
20241120,192700,83379760,4370,4370,4370,4370,0
|
||||
20241120,192600,83379760,4370,4370,4370,4370,0
|
||||
20241120,192500,83379760,4370,4370,4370,4370,0
|
||||
20241120,192400,83379760,4370,4370,4370,4370,0
|
||||
20241120,192300,83379760,4370,4370,4370,4370,0
|
||||
20241120,192200,83379760,4370,4370,4370,4370,0
|
||||
20241120,192100,83379760,4370,4370,4370,4370,0
|
||||
20241120,192000,83379760,4370,4370,4370,4370,0
|
||||
20241120,191900,83379760,4370,4370,4370,4370,0
|
||||
20241120,191800,83379760,4370,4370,4370,4370,0
|
||||
20241120,191700,83379760,4370,4370,4370,4370,0
|
||||
20241120,191600,83379760,4370,4370,4370,4370,0
|
||||
20241120,191500,83379760,4370,4370,4370,4370,0
|
||||
20241120,191400,83379760,4370,4370,4370,4370,0
|
||||
20241120,191300,83379760,4370,4370,4370,4370,0
|
||||
20241120,191200,83379760,4370,4370,4370,4370,0
|
||||
20241120,191100,83379760,4370,4370,4370,4370,0
|
||||
20241120,191000,83379760,4370,4370,4370,4370,0
|
||||
20241120,190900,83379760,4370,4370,4370,4370,0
|
||||
20241120,190800,83379760,4370,4370,4370,4370,0
|
||||
20241120,190700,83379760,4370,4370,4370,4370,0
|
||||
20241120,190600,83379760,4370,4370,4370,4370,0
|
||||
20241120,190500,83379760,4370,4370,4370,4370,0
|
||||
20241120,190400,83379760,4370,4370,4370,4370,0
|
||||
20241120,190300,83379760,4370,4370,4370,4370,0
|
||||
20241120,190200,83379760,4370,4370,4370,4370,0
|
||||
20241120,190100,83379760,4370,4370,4370,4370,308
|
||||
20241120,190000,83379760,4370,4370,4370,4370,0
|
||||
20241120,185900,83379760,4370,4370,4370,4370,0
|
||||
20241120,185800,83379760,4370,4370,4370,4370,0
|
||||
20241120,185700,83379760,4370,4370,4370,4370,0
|
||||
20241120,185600,83379760,4370,4370,4370,4370,0
|
||||
20241120,185500,83379760,4370,4370,4370,4370,0
|
||||
20241120,185400,83379760,4370,4370,4370,4370,0
|
||||
20241120,185300,83379760,4370,4370,4370,4370,0
|
||||
20241120,185200,83379760,4370,4370,4370,4370,0
|
||||
20241120,185100,83379760,4370,4370,4370,4370,0
|
||||
20241120,185000,83379760,4370,4370,4370,4370,0
|
||||
20241120,184900,83379760,4370,4370,4370,4370,0
|
||||
20241120,184800,83379760,4370,4370,4370,4370,0
|
||||
20241120,184700,83379760,4370,4370,4370,4370,0
|
||||
20241120,184600,83379760,4370,4370,4370,4370,0
|
||||
20241120,184500,83379760,4370,4370,4370,4370,0
|
||||
20241120,184400,83379760,4370,4370,4370,4370,0
|
||||
20241120,184300,83379760,4370,4370,4370,4370,0
|
||||
20241120,184200,83379760,4370,4370,4370,4370,0
|
||||
20241120,184100,83379760,4370,4370,4370,4370,0
|
||||
20241120,184000,83379760,4370,4370,4370,4370,0
|
||||
20241120,183900,83379760,4370,4370,4370,4370,0
|
||||
20241120,183800,83379760,4370,4370,4370,4370,0
|
||||
20241120,183700,83379760,4370,4370,4370,4370,0
|
||||
20241120,183600,83379760,4370,4370,4370,4370,0
|
||||
20241120,183500,83379760,4370,4370,4370,4370,0
|
||||
20241120,183400,83379760,4370,4370,4370,4370,0
|
||||
20241120,183300,83379760,4370,4370,4370,4370,0
|
||||
20241120,183200,83379760,4370,4370,4370,4370,0
|
||||
20241120,183100,83379760,4370,4370,4370,4370,308
|
||||
20241120,183000,83379760,4370,4370,4370,4370,0
|
||||
20241120,182900,83379760,4370,4370,4370,4370,0
|
||||
20241120,182800,83379760,4370,4370,4370,4370,0
|
||||
20241120,182700,83379760,4370,4370,4370,4370,0
|
||||
20241120,182600,83379760,4370,4370,4370,4370,0
|
||||
20241120,182500,83379760,4370,4370,4370,4370,0
|
||||
20241120,182400,83379760,4370,4370,4370,4370,0
|
||||
20241120,182300,83379760,4370,4370,4370,4370,0
|
||||
20241120,182200,83379760,4370,4370,4370,4370,0
|
||||
20241120,182100,83379760,4370,4370,4370,4370,0
|
||||
20241120,182000,83379760,4370,4370,4370,4370,0
|
||||
20241120,181900,83379760,4370,4370,4370,4370,0
|
||||
20241120,181800,83379760,4370,4370,4370,4370,0
|
||||
20241120,181700,83379760,4370,4370,4370,4370,0
|
||||
20241120,181600,83379760,4370,4370,4370,4370,0
|
||||
20241120,181500,83379760,4370,4370,4370,4370,0
|
||||
20241120,181400,83379760,4370,4370,4370,4370,0
|
||||
20241120,181300,83379760,4370,4370,4370,4370,0
|
||||
20241120,181200,83379760,4370,4370,4370,4370,0
|
||||
20241120,181100,83379760,4370,4370,4370,4370,0
|
||||
20241120,181000,83379760,4370,4370,4370,4370,0
|
||||
20241120,180900,83379760,4370,4370,4370,4370,0
|
||||
20241120,180800,83379760,4370,4370,4370,4370,0
|
||||
20241120,180700,83379760,4370,4370,4370,4370,0
|
||||
20241120,180600,83379760,4370,4370,4370,4370,0
|
||||
20241120,180500,83379760,4370,4370,4370,4370,0
|
||||
20241120,180400,83379760,4370,4370,4370,4370,0
|
||||
20241120,180300,83379760,4370,4370,4370,4370,0
|
||||
20241120,180200,83379760,4370,4370,4370,4370,0
|
||||
20241120,180100,83379760,4370,4370,4370,4370,308
|
||||
20241120,180000,83379760,4370,4370,4370,4370,0
|
||||
20241120,175900,83379760,4370,4370,4370,4370,0
|
||||
20241120,175800,83379760,4370,4370,4370,4370,0
|
||||
20241120,175700,83379760,4370,4370,4370,4370,0
|
||||
20241120,175600,83379760,4370,4370,4370,4370,0
|
||||
20241120,175500,83379760,4370,4370,4370,4370,0
|
||||
20241120,175400,83379760,4370,4370,4370,4370,0
|
||||
20241120,175300,83379760,4370,4370,4370,4370,0
|
||||
20241120,175200,83379760,4370,4370,4370,4370,0
|
||||
20241120,175100,83379760,4370,4370,4370,4370,0
|
||||
20241120,175000,83379760,4370,4370,4370,4370,0
|
||||
20241120,174900,83379760,4370,4370,4370,4370,0
|
||||
20241120,174800,83379760,4370,4370,4370,4370,0
|
||||
20241120,174700,83379760,4370,4370,4370,4370,0
|
||||
20241120,174600,83379760,4370,4370,4370,4370,0
|
||||
20241120,174500,83379760,4370,4370,4370,4370,0
|
||||
20241120,174400,83379760,4370,4370,4370,4370,0
|
||||
20241120,174300,83379760,4370,4370,4370,4370,0
|
||||
20241120,174200,83379760,4370,4370,4370,4370,0
|
||||
20241120,174100,83379760,4370,4370,4370,4370,0
|
||||
20241120,174000,83379760,4370,4370,4370,4370,0
|
||||
20241120,173900,83379760,4370,4370,4370,4370,0
|
||||
20241120,173800,83379760,4370,4370,4370,4370,0
|
||||
20241120,173700,83379760,4370,4370,4370,4370,0
|
||||
20241120,173600,83379760,4370,4370,4370,4370,0
|
||||
20241120,173500,83379760,4370,4370,4370,4370,0
|
||||
20241120,173400,83379760,4370,4370,4370,4370,0
|
||||
20241120,173300,83379760,4370,4370,4370,4370,0
|
||||
20241120,173200,83379760,4370,4370,4370,4370,0
|
||||
20241120,173100,83379760,4370,4370,4370,4370,308
|
||||
20241120,173000,83379760,4370,4370,4370,4370,0
|
||||
20241120,172900,83379760,4370,4370,4370,4370,0
|
||||
20241120,172800,83379760,4370,4370,4370,4370,0
|
||||
20241120,172700,83379760,4370,4370,4370,4370,0
|
||||
20241120,172600,83379760,4370,4370,4370,4370,0
|
||||
20241120,172500,83379760,4370,4370,4370,4370,0
|
||||
20241120,172400,83379760,4370,4370,4370,4370,0
|
||||
20241120,172300,83379760,4370,4370,4370,4370,0
|
||||
20241120,172200,83379760,4370,4370,4370,4370,0
|
||||
20241120,172100,83379760,4370,4370,4370,4370,0
|
||||
20241120,172000,83379760,4370,4370,4370,4370,0
|
||||
20241120,171900,83379760,4370,4370,4370,4370,0
|
||||
20241120,171800,83379760,4370,4370,4370,4370,0
|
||||
20241120,171700,83379760,4370,4370,4370,4370,0
|
||||
20241120,171600,83379760,4370,4370,4370,4370,0
|
||||
20241120,171500,83379760,4370,4370,4370,4370,0
|
||||
20241120,171400,83379760,4370,4370,4370,4370,0
|
||||
20241120,171300,83379760,4370,4370,4370,4370,0
|
||||
20241120,171200,83379760,4370,4370,4370,4370,0
|
||||
20241120,171100,83379760,4370,4370,4370,4370,0
|
||||
20241120,171000,83379760,4370,4370,4370,4370,0
|
||||
20241120,170900,83379760,4370,4370,4370,4370,0
|
||||
20241120,170800,83379760,4370,4370,4370,4370,0
|
||||
20241120,170700,83379760,4370,4370,4370,4370,0
|
||||
20241120,170600,83379760,4370,4370,4370,4370,0
|
||||
20241120,170500,83379760,4370,4370,4370,4370,0
|
||||
20241120,170400,83379760,4370,4370,4370,4370,0
|
||||
20241120,170300,83379760,4370,4370,4370,4370,0
|
||||
20241120,170200,83379760,4370,4370,4370,4370,0
|
||||
20241120,170100,83379760,4370,4370,4370,4370,308
|
||||
20241120,170000,83379760,4370,4370,4370,4370,0
|
||||
20241120,165900,83379760,4370,4370,4370,4370,0
|
||||
20241120,165800,83379760,4370,4370,4370,4370,0
|
||||
20241120,165700,83379760,4370,4370,4370,4370,0
|
||||
20241120,165600,83379760,4370,4370,4370,4370,0
|
||||
20241120,165500,83379760,4370,4370,4370,4370,0
|
||||
20241120,165400,83379760,4370,4370,4370,4370,0
|
||||
20241120,165300,83379760,4370,4370,4370,4370,0
|
||||
20241120,165200,83379760,4370,4370,4370,4370,0
|
||||
20241120,165100,83379760,4370,4370,4370,4370,0
|
||||
20241120,165000,83379760,4370,4370,4370,4370,0
|
||||
20241120,164900,83379760,4370,4370,4370,4370,0
|
||||
20241120,164800,83379760,4370,4370,4370,4370,0
|
||||
20241120,164700,83379760,4370,4370,4370,4370,0
|
||||
20241120,164600,83379760,4370,4370,4370,4370,0
|
||||
20241120,164500,83379760,4370,4370,4370,4370,0
|
||||
20241120,164400,83379760,4370,4370,4370,4370,0
|
||||
20241120,164300,83379760,4370,4370,4370,4370,0
|
||||
20241120,164200,83379760,4370,4370,4370,4370,0
|
||||
20241120,164100,83379760,4370,4370,4370,4370,0
|
||||
20241120,164000,83379760,4370,4370,4370,4370,0
|
||||
20241120,163900,83379760,4370,4370,4370,4370,0
|
||||
20241120,163800,83379760,4370,4370,4370,4370,0
|
||||
20241120,163700,83379760,4370,4370,4370,4370,0
|
||||
20241120,163600,83379760,4370,4370,4370,4370,0
|
||||
20241120,163500,83379760,4370,4370,4370,4370,0
|
||||
20241120,163400,83379760,4370,4370,4370,4370,0
|
||||
20241120,163300,83379760,4370,4370,4370,4370,0
|
||||
20241120,163200,83379760,4370,4370,4370,4370,0
|
||||
20241120,163100,83379760,4370,4370,4370,4370,308
|
||||
20241120,163000,83379760,4370,4370,4370,4370,0
|
||||
20241120,162900,83379760,4370,4370,4370,4370,0
|
||||
20241120,162800,83379760,4370,4370,4370,4370,0
|
||||
20241120,162700,83379760,4370,4370,4370,4370,0
|
||||
20241120,162600,83379760,4370,4370,4370,4370,0
|
||||
20241120,162500,83379760,4370,4370,4370,4370,0
|
||||
20241120,162400,83379760,4370,4370,4370,4370,0
|
||||
20241120,162300,83379760,4370,4370,4370,4370,0
|
||||
20241120,162200,83379760,4370,4370,4370,4370,0
|
||||
20241120,162100,83379760,4370,4370,4370,4370,0
|
||||
20241120,162000,83379760,4370,4370,4370,4370,0
|
||||
20241120,161900,83379760,4370,4370,4370,4370,0
|
||||
20241120,161800,83379760,4370,4370,4370,4370,0
|
||||
20241120,161700,83379760,4370,4370,4370,4370,0
|
||||
20241120,161600,83379760,4370,4370,4370,4370,0
|
||||
20241120,161500,83379760,4370,4370,4370,4370,0
|
||||
20241120,161400,83379760,4370,4370,4370,4370,0
|
||||
20241120,161300,83379760,4370,4370,4370,4370,0
|
||||
20241120,161200,83379760,4370,4370,4370,4370,0
|
||||
20241120,161100,83379760,4370,4370,4370,4370,0
|
||||
20241120,161000,83379760,4370,4370,4370,4370,0
|
||||
20241120,160900,83379760,4370,4370,4370,4370,0
|
||||
20241120,160800,83379760,4370,4370,4370,4370,0
|
||||
20241120,160700,83379760,4370,4370,4370,4370,0
|
||||
20241120,160600,83379760,4370,4370,4370,4370,0
|
||||
20241120,160500,83379760,4370,4370,4370,4370,0
|
||||
20241120,160400,83379760,4370,4370,4370,4370,0
|
||||
20241120,160300,83379760,4370,4370,4370,4370,0
|
||||
20241120,160200,83379760,4370,4370,4370,4370,0
|
||||
20241120,160100,83379760,4370,4370,4370,4370,308
|
||||
20241120,160000,83379760,4370,4370,4370,4370,0
|
||||
20241120,155900,83379760,4370,4370,4370,4370,0
|
||||
20241120,155800,83379760,4370,4370,4370,4370,0
|
||||
20241120,155700,83379760,4370,4370,4370,4370,0
|
||||
20241120,155600,83379760,4370,4370,4370,4370,0
|
||||
20241120,155500,83379760,4370,4370,4370,4370,0
|
||||
20241120,155400,83379760,4370,4370,4370,4370,0
|
||||
20241120,155300,83379760,4370,4370,4370,4370,0
|
||||
20241120,155200,83379760,4370,4370,4370,4370,0
|
||||
20241120,155100,83379760,4370,4370,4370,4370,0
|
||||
20241120,155000,83379760,4370,4370,4370,4370,0
|
||||
20241120,154900,83379760,4370,4370,4370,4370,0
|
||||
20241120,154800,83379760,4370,4370,4370,4370,0
|
||||
20241120,154700,83379760,4370,4370,4370,4370,0
|
||||
20241120,154600,83379760,4370,4370,4370,4370,0
|
||||
20241120,154500,83379760,4370,4370,4370,4370,0
|
||||
20241120,154400,83379760,4370,4370,4370,4370,0
|
||||
20241120,154300,83379760,4370,4370,4370,4370,0
|
||||
20241120,154200,83379760,4370,4370,4370,4370,0
|
||||
20241120,154100,83379760,4370,4370,4370,4370,0
|
||||
20241120,154000,83379760,4370,4370,4370,4370,0
|
||||
20241120,153900,83379760,4370,4370,4370,4370,0
|
||||
20241120,153800,83379760,4370,4370,4370,4370,0
|
||||
20241120,153700,83379760,4370,4370,4370,4370,0
|
||||
20241120,153600,83379760,4370,4370,4370,4370,0
|
||||
20241120,153500,83379760,4370,4370,4370,4370,0
|
||||
20241120,153400,83379760,4370,4370,4370,4370,0
|
||||
20241120,153300,83379760,4370,4370,4370,4370,0
|
||||
20241120,153200,83379760,4370,4370,4370,4370,0
|
||||
20241120,153100,83379760,4370,4370,4370,4370,308
|
||||
20241120,153000,83379760,4370,4370,4370,4370,308
|
||||
20241120,152900,82033800,4325,4325,4325,4325,0
|
||||
20241120,152800,82033800,4325,4325,4325,4325,0
|
||||
20241120,152700,82033800,4325,4325,4325,4325,0
|
||||
20241120,152600,82033800,4325,4325,4325,4325,0
|
||||
20241120,152500,82033800,4325,4325,4325,4325,0
|
||||
20241120,152400,82033800,4325,4325,4325,4325,0
|
||||
20241120,152300,82033800,4325,4325,4325,4325,0
|
||||
20241120,152200,82033800,4325,4325,4325,4325,0
|
||||
20241120,152100,82033800,4325,4325,4325,4325,0
|
||||
20241120,152000,82033800,4325,4325,4325,4325,0
|
||||
20241120,151900,82033800,4325,4310,4325,4305,447
|
||||
20241120,151800,80107650,4310,4315,4315,4310,197
|
||||
20241120,151700,79257620,4315,4325,4325,4315,156
|
||||
20241120,151600,78584440,4325,4325,4325,4325,51
|
||||
20241120,151500,78363865,4325,4325,4325,4325,0
|
||||
20241120,151400,78363865,4325,4325,4325,4325,20
|
||||
20241120,151300,78277365,4315,4325,4325,4315,2
|
||||
20241120,151200,78268725,4315,4315,4315,4315,0
|
||||
20241120,151100,78268725,4315,4315,4315,4315,0
|
||||
20241120,151000,78268725,4315,4315,4315,4315,40
|
||||
20241120,150900,78096125,4320,4325,4325,4320,3
|
||||
20241120,150800,78083160,4320,4320,4320,4320,0
|
||||
20241120,150700,78083160,4320,4320,4320,4320,0
|
||||
20241120,150600,78083160,4320,4320,4320,4320,0
|
||||
20241120,150500,78083160,4320,4320,4320,4320,57
|
||||
20241120,150400,77836920,4325,4325,4325,4325,1
|
||||
20241120,150300,77832595,4325,4325,4325,4325,241
|
||||
20241120,150200,76790270,4325,4325,4325,4325,0
|
||||
20241120,150100,76790270,4325,4325,4325,4325,8
|
||||
20241120,150000,76755670,4325,4325,4325,4325,0
|
||||
20241120,145900,76755670,4325,4320,4325,4320,47
|
||||
20241120,145800,76552430,4320,4320,4320,4320,0
|
||||
20241120,145700,76552430,4320,4320,4320,4320,0
|
||||
20241120,145600,76552430,4320,4320,4320,4320,0
|
||||
20241120,145500,76552430,4320,4320,4320,4320,0
|
||||
20241120,145400,76552430,4320,4320,4320,4320,1
|
||||
20241120,145300,76548110,4320,4320,4320,4320,100
|
||||
20241120,145200,76116110,4320,4320,4320,4320,4
|
||||
20241120,145100,76098830,4320,4320,4320,4320,43
|
||||
20241120,145000,75913070,4325,4325,4325,4325,0
|
||||
20241120,144900,75913070,4325,4325,4325,4325,0
|
||||
20241120,144800,75913070,4325,4325,4325,4325,6
|
||||
20241120,144700,75887120,4325,4325,4325,4325,0
|
||||
20241120,144600,75887120,4325,4325,4325,4325,1
|
||||
20241120,144500,75882795,4325,4325,4325,4325,0
|
||||
20241120,144400,75882795,4325,4325,4325,4325,0
|
||||
20241120,144300,75882795,4325,4325,4325,4325,1
|
||||
20241120,144200,75878470,4325,4325,4325,4325,0
|
||||
20241120,144100,75878470,4325,4325,4325,4325,1
|
||||
20241120,144000,75874145,4325,4325,4325,4325,3
|
||||
20241120,143900,75861170,4325,4325,4325,4325,5
|
||||
20241120,143800,75839545,4325,4325,4325,4325,0
|
||||
20241120,143700,75839545,4325,4325,4325,4325,1
|
||||
20241120,143600,75835220,4320,4320,4320,4320,53
|
||||
20241120,143500,75606260,4325,4325,4325,4325,0
|
||||
20241120,143400,75606260,4325,4325,4325,4325,4
|
||||
20241120,143300,75588960,4325,4325,4325,4325,30
|
||||
20241120,143200,75459210,4325,4325,4325,4325,19
|
||||
20241120,143100,75377035,4325,4325,4325,4325,0
|
||||
20241120,143000,75377035,4325,4335,4335,4325,50
|
||||
20241120,142900,75160585,4335,4345,4345,4335,12
|
||||
20241120,142800,75108545,4345,4345,4345,4345,0
|
||||
20241120,142700,75108545,4345,4345,4345,4345,5
|
||||
20241120,142600,75086820,4345,4345,4345,4345,1
|
||||
20241120,142500,75082475,4315,4315,4315,4315,375
|
||||
20241120,142400,73464350,4315,4320,4320,4315,144
|
||||
20241120,142300,72842910,4320,4320,4320,4320,1145
|
||||
20241120,142200,67896510,4320,4325,4345,4320,78
|
||||
20241120,142100,67559075,4325,4325,4325,4325,0
|
||||
20241120,142000,67559075,4325,4330,4330,4325,220
|
||||
20241120,141900,66607540,4330,4345,4345,4330,268
|
||||
20241120,141800,65444820,4345,4345,4345,4345,0
|
||||
20241120,141700,65444820,4345,4345,4345,4345,0
|
||||
20241120,141600,65444820,4345,4345,4345,4345,0
|
||||
20241120,141500,65444820,4345,4345,4345,4345,0
|
||||
20241120,141400,65444820,4345,4345,4345,4345,0
|
||||
20241120,141300,65444820,4345,4345,4345,4345,0
|
||||
20241120,141200,65444820,4345,4345,4345,4345,0
|
||||
20241120,141100,65444820,4345,4350,4350,4345,107
|
||||
20241120,141000,64979885,4350,4350,4350,4350,0
|
||||
20241120,140900,64979885,4350,4350,4350,4350,0
|
||||
20241120,140800,64979885,4350,4350,4350,4350,0
|
||||
20241120,140700,64979885,4350,4350,4350,4350,0
|
||||
20241120,140600,64979885,4350,4350,4350,4350,0
|
||||
20241120,140500,64979885,4350,4350,4350,4350,140
|
||||
20241120,140400,64370885,4370,4370,4370,4370,0
|
||||
20241120,140300,64370885,4370,4370,4370,4370,0
|
||||
20241120,140200,64370885,4370,4370,4370,4370,20
|
||||
20241120,140100,64283485,4370,4370,4370,4370,13
|
||||
20241120,140000,64226675,4370,4370,4370,4370,0
|
||||
20241120,135900,64226675,4370,4370,4370,4370,1
|
||||
20241120,135800,64222305,4355,4360,4360,4355,15
|
||||
20241120,135700,64156930,4365,4370,4370,4365,20
|
||||
20241120,135600,64069580,4370,4370,4370,4370,0
|
||||
20241120,135500,64069580,4370,4370,4370,4370,1
|
||||
20241120,135400,64065210,4370,4365,4370,4355,828
|
||||
20241120,135300,60455230,4365,4365,4365,4365,0
|
||||
20241120,135200,60455230,4365,4365,4365,4365,0
|
||||
20241120,135100,60455230,4365,4365,4365,4365,4
|
||||
20241120,135000,60437770,4370,4370,4370,4370,97
|
||||
20241120,134900,60013880,4380,4380,4380,4380,1
|
||||
20241120,134800,60009500,4380,4380,4380,4380,0
|
||||
20241120,134700,60009500,4380,4380,4380,4380,0
|
||||
20241120,134600,60009500,4380,4380,4380,4380,11
|
||||
20241120,134500,59961320,4380,4380,4380,4380,14
|
||||
20241120,134400,59900000,4380,4375,4380,4375,55
|
||||
20241120,134300,59659115,4375,4375,4375,4375,0
|
||||
20241120,134200,59659115,4375,4375,4375,4375,17
|
||||
20241120,134100,59584740,4380,4380,4380,4380,0
|
||||
20241120,134000,59584740,4380,4380,4380,4380,1
|
||||
20241120,133900,59580360,4375,4375,4375,4375,16
|
||||
20241120,133800,59510360,4380,4380,4380,4380,0
|
||||
20241120,133700,59510360,4380,4380,4380,4380,0
|
||||
20241120,133600,59510360,4380,4380,4380,4380,0
|
||||
20241120,133500,59510360,4380,4380,4380,4380,0
|
||||
20241120,133400,59510360,4380,4380,4380,4380,0
|
||||
20241120,133300,59510360,4380,4380,4380,4380,0
|
||||
20241120,133200,59510360,4380,4380,4380,4380,0
|
||||
20241120,133100,59510360,4380,4380,4380,4380,27
|
||||
20241120,133000,59392100,4380,4380,4380,4380,0
|
||||
20241120,132900,59392100,4380,4380,4380,4380,0
|
||||
20241120,132800,59392100,4380,4380,4380,4380,5
|
||||
20241120,132700,59370200,4380,4380,4380,4380,0
|
||||
20241120,132600,59370200,4380,4380,4380,4380,1
|
||||
20241120,132500,59365820,4375,4375,4375,4375,3
|
||||
20241120,132400,59352695,4380,4380,4380,4380,0
|
||||
20241120,132300,59352695,4380,4380,4380,4380,20
|
||||
20241120,132200,59265095,4380,4380,4380,4380,5
|
||||
20241120,132100,59243195,4380,4380,4380,4380,11
|
||||
20241120,132000,59195015,4370,4370,4370,4370,0
|
||||
20241120,131900,59195015,4370,4370,4370,4370,0
|
||||
20241120,131800,59195015,4370,4370,4370,4370,0
|
||||
20241120,131700,59195015,4370,4370,4370,4370,0
|
||||
20241120,131600,59195015,4370,4370,4370,4370,0
|
||||
20241120,131500,59195015,4370,4370,4370,4370,0
|
||||
20241120,131400,59195015,4370,4370,4370,4370,0
|
||||
20241120,131300,59195015,4370,4370,4370,4370,3
|
||||
20241120,131200,59181905,4380,4380,4380,4380,1
|
||||
20241120,131100,59177525,4380,4380,4380,4380,5
|
||||
20241120,131000,59155625,4365,4365,4365,4365,0
|
||||
20241120,130900,59155625,4365,4365,4365,4365,0
|
||||
20241120,130800,59155625,4365,4365,4365,4365,0
|
||||
20241120,130700,59155625,4365,4365,4365,4365,0
|
||||
20241120,130600,59155625,4365,4370,4370,4365,27
|
||||
20241120,130500,59037695,4380,4380,4380,4380,5
|
||||
20241120,130400,59015795,4380,4380,4380,4380,0
|
||||
20241120,130300,59015795,4380,4380,4380,4380,0
|
||||
20241120,130200,59015795,4380,4380,4380,4380,0
|
||||
20241120,130100,59015795,4380,4380,4380,4380,0
|
||||
20241120,130000,59015795,4380,4380,4380,4380,5
|
||||
20241120,125900,58993895,4380,4380,4380,4380,2
|
||||
20241120,125800,58985135,4380,4380,4380,4380,28
|
||||
20241120,125700,58862495,4380,4380,4380,4380,100
|
||||
20241120,125600,58424495,4380,4380,4380,4380,0
|
||||
20241120,125500,58424495,4380,4380,4380,4380,1
|
||||
20241120,125400,58420115,4380,4380,4380,4380,0
|
||||
20241120,125300,58420115,4380,4380,4380,4380,6
|
||||
20241120,125200,58393835,4380,4380,4380,4380,11
|
||||
20241120,125100,58345655,4380,4380,4380,4380,10
|
||||
20241120,125000,58301855,4380,4365,4380,4365,105
|
||||
20241120,124900,57842015,4360,4360,4360,4360,0
|
||||
20241120,124800,57842015,4360,4370,4370,4360,874
|
||||
20241120,124700,54029650,4370,4370,4370,4370,0
|
||||
20241120,124600,54029650,4370,4370,4370,4370,0
|
||||
20241120,124500,54029650,4370,4370,4370,4370,0
|
||||
20241120,124400,54029650,4370,4385,4385,4370,194
|
||||
20241120,124300,53181310,4385,4385,4385,4385,0
|
||||
20241120,124200,53181310,4385,4385,4385,4385,0
|
||||
20241120,124100,53181310,4385,4385,4385,4385,0
|
||||
20241120,124000,53181310,4385,4385,4385,4385,2
|
||||
20241120,123900,53172540,4385,4385,4385,4385,0
|
||||
20241120,123800,53172540,4385,4385,4385,4385,0
|
||||
20241120,123700,53172540,4385,4385,4385,4385,61
|
||||
20241120,123600,52905055,4385,4385,4385,4385,0
|
||||
20241120,123500,52905055,4385,4385,4385,4385,62
|
||||
20241120,123400,52633185,4385,4385,4385,4385,1
|
||||
20241120,123300,52628800,4385,4385,4385,4385,1
|
||||
20241120,123200,52624415,4385,4385,4385,4385,2
|
||||
20241120,123100,52615645,4385,4385,4385,4385,50
|
||||
20241120,123000,52396395,4385,4385,4385,4385,1
|
||||
20241120,122900,52392010,4385,4380,4385,4380,21
|
||||
20241120,122800,52299935,4385,4380,4385,4380,7
|
||||
20241120,122700,52269265,4385,4385,4385,4385,0
|
||||
20241120,122600,52269265,4385,4385,4385,4385,0
|
||||
20241120,122500,52269265,4385,4385,4385,4385,25
|
||||
20241120,122400,52159640,4385,4385,4385,4385,0
|
||||
20241120,122300,52159640,4385,4385,4385,4385,10
|
||||
20241120,122200,52115790,4385,4385,4385,4385,0
|
||||
20241120,122100,52115790,4385,4385,4385,4385,20
|
||||
20241120,122000,52028090,4385,4385,4385,4385,134
|
||||
20241120,121900,51440500,4385,4385,4385,4385,0
|
||||
20241120,121800,51440500,4385,4385,4385,4385,0
|
||||
20241120,121700,51440500,4385,4385,4385,4385,12
|
||||
20241120,121600,51387880,4375,4375,4375,4375,0
|
||||
20241120,121500,51387880,4375,4375,4375,4375,0
|
||||
20241120,121400,51387880,4375,4375,4375,4375,5
|
||||
20241120,121300,51366005,4385,4385,4385,4385,5
|
||||
20241120,121200,51344080,4385,4365,4385,4365,30
|
||||
20241120,121100,51212945,4365,4365,4365,4365,20
|
||||
20241120,121000,51125645,4365,4365,4365,4365,20
|
||||
20241120,120900,51038345,4365,4365,4365,4365,20
|
||||
20241120,120800,50951045,4365,4365,4365,4365,0
|
||||
20241120,120700,50951045,4365,4365,4365,4365,0
|
||||
20241120,120600,50951045,4365,4365,4365,4365,1
|
||||
20241120,120500,50946680,4365,4365,4365,4365,0
|
||||
20241120,120400,50946680,4365,4365,4365,4365,0
|
||||
20241120,120300,50946680,4365,4365,4365,4365,0
|
||||
20241120,120200,50946680,4365,4365,4365,4365,0
|
||||
20241120,120100,50946680,4365,4365,4365,4365,9
|
||||
20241120,120000,50907395,4365,4365,4365,4365,0
|
||||
20241120,115900,50907395,4365,4365,4365,4365,0
|
||||
20241120,115800,50907395,4365,4365,4365,4365,2
|
||||
20241120,115700,50898665,4365,4365,4365,4365,0
|
||||
20241120,115600,50898665,4365,4365,4365,4365,0
|
||||
20241120,115500,50898665,4365,4365,4365,4365,0
|
||||
20241120,115400,50898665,4365,4365,4365,4365,1
|
||||
20241120,115300,50894300,4365,4365,4365,4365,5
|
||||
20241120,115200,50872475,4365,4365,4365,4365,3
|
||||
20241120,115100,50859380,4365,4365,4365,4365,0
|
||||
20241120,115000,50859380,4365,4365,4365,4365,0
|
||||
20241120,114900,50859380,4365,4365,4365,4365,0
|
||||
20241120,114800,50859380,4365,4365,4365,4365,0
|
||||
20241120,114700,50859380,4365,4365,4365,4365,11
|
||||
20241120,114600,50811365,4370,4370,4370,4370,0
|
||||
20241120,114500,50811365,4370,4370,4370,4370,193
|
||||
20241120,114400,49967955,4385,4385,4385,4385,0
|
||||
20241120,114300,49967955,4385,4385,4385,4385,1
|
||||
20241120,114200,49963570,4385,4385,4385,4385,0
|
||||
20241120,114100,49963570,4385,4370,4385,4370,7
|
||||
20241120,114000,49932905,4370,4385,4385,4370,7
|
||||
20241120,113900,49902290,4385,4385,4385,4385,1
|
||||
20241120,113800,49897905,4370,4370,4370,4370,5
|
||||
20241120,113700,49876055,4370,4370,4370,4370,5
|
||||
20241120,113600,49854205,4385,4385,4385,4385,28
|
||||
20241120,113500,49731425,4360,4360,4360,4360,0
|
||||
20241120,113400,49731425,4360,4360,4360,4360,9
|
||||
20241120,113300,49692185,4385,4385,4385,4385,7
|
||||
20241120,113200,49661490,4365,4365,4365,4365,7
|
||||
20241120,113100,49630935,4385,4385,4385,4385,0
|
||||
20241120,113000,49630935,4385,4390,4390,4385,3
|
||||
20241120,112900,49617775,4390,4390,4390,4390,0
|
||||
20241120,112800,49617775,4390,4390,4390,4390,1
|
||||
20241120,112700,49613385,4400,4350,4400,4350,63
|
||||
20241120,112600,49337990,4355,4355,4355,4355,0
|
||||
20241120,112500,49337990,4355,4355,4355,4355,13
|
||||
20241120,112400,49281375,4355,4360,4370,4355,23
|
||||
20241120,112300,49180990,4370,4370,4370,4370,0
|
||||
20241120,112200,49180990,4370,4370,4370,4370,1
|
||||
20241120,112100,49176620,4370,4370,4370,4370,1
|
||||
20241120,112000,49172250,4370,4370,4370,4370,1
|
||||
20241120,111900,49167880,4360,4370,4370,4360,324
|
||||
20241120,111800,47754530,4370,4370,4370,4370,1
|
||||
20241120,111700,47750160,4365,4365,4365,4365,376
|
||||
20241120,111600,46108920,4355,4355,4355,4355,205
|
||||
20241120,111500,45216145,4355,4355,4355,4355,2
|
||||
20241120,111400,45207435,4365,4365,4365,4365,8
|
||||
20241120,111300,45172515,4365,4365,4365,4365,0
|
||||
20241120,111200,45172515,4365,4355,4365,4355,88
|
||||
20241120,111100,44788615,4360,4360,4360,4360,0
|
||||
20241120,111000,44788615,4360,4360,4360,4360,0
|
||||
20241120,110900,44788615,4360,4360,4360,4360,0
|
||||
20241120,110800,44788615,4360,4370,4370,4360,4
|
||||
20241120,110700,44771165,4370,4370,4370,4370,1
|
||||
20241120,110600,44766795,4370,4370,4370,4370,0
|
||||
20241120,110500,44766795,4370,4370,4370,4370,1
|
||||
20241120,110400,44762425,4370,4360,4370,4360,45
|
||||
20241120,110300,44566205,4360,4360,4360,4360,1
|
||||
20241120,110200,44561845,4360,4360,4360,4360,10
|
||||
20241120,110100,44518245,4350,4350,4350,4350,64
|
||||
20241120,110000,44239845,4350,4350,4350,4350,655
|
||||
20241120,105900,41390595,4350,4340,4350,4340,92
|
||||
20241120,105800,40990685,4340,4340,4340,4340,4
|
||||
20241120,105700,40973325,4340,4340,4340,4340,16
|
||||
20241120,105600,40903885,4340,4340,4340,4340,19
|
||||
20241120,105500,40821425,4340,4330,4340,4330,56
|
||||
20241120,105400,40578825,4330,4330,4330,4330,13
|
||||
20241120,105300,40522535,4330,4330,4330,4330,5
|
||||
20241120,105200,40500885,4330,4330,4330,4330,0
|
||||
20241120,105100,40500885,4330,4330,4330,4330,6
|
||||
20241120,105000,40474905,4330,4330,4330,4330,29
|
||||
20241120,104900,40349335,4330,4335,4335,4330,3
|
||||
20241120,104800,40336340,4335,4335,4335,4335,0
|
||||
20241120,104700,40336340,4335,4335,4335,4335,0
|
||||
20241120,104600,40336340,4335,4335,4335,4335,0
|
||||
20241120,104500,40336340,4335,4335,4335,4335,0
|
||||
20241120,104400,40336340,4335,4335,4335,4335,0
|
||||
20241120,104300,40336340,4335,4335,4335,4335,4
|
||||
20241120,104200,40319000,4335,4335,4335,4335,10
|
||||
20241120,104100,40275650,4335,4335,4335,4335,1
|
||||
20241120,104000,40271315,4335,4335,4335,4335,0
|
||||
20241120,103900,40271315,4335,4335,4335,4335,10
|
||||
20241120,103800,40227965,4340,4340,4340,4340,4
|
||||
20241120,103700,40210605,4340,4340,4340,4340,10
|
||||
20241120,103600,40167205,4325,4325,4325,4325,0
|
||||
20241120,103500,40167205,4325,4325,4325,4325,1
|
||||
20241120,103400,40162880,4340,4340,4340,4340,5
|
||||
20241120,103300,40141180,4340,4340,4340,4340,0
|
||||
20241120,103200,40141180,4340,4340,4340,4340,10
|
||||
20241120,103100,40097780,4340,4340,4340,4340,0
|
||||
20241120,103000,40097780,4340,4340,4340,4340,2
|
||||
20241120,102900,40089100,4340,4340,4340,4340,50
|
||||
20241120,102800,39872100,4340,4340,4340,4340,0
|
||||
20241120,102700,39872100,4340,4340,4340,4340,0
|
||||
20241120,102600,39872100,4340,4340,4340,4340,0
|
||||
20241120,102500,39872100,4340,4340,4340,4340,0
|
||||
20241120,102400,39872100,4340,4340,4340,4340,5
|
||||
20241120,102300,39850400,4340,4320,4340,4320,11
|
||||
20241120,102200,39802860,4340,4340,4340,4340,2
|
||||
20241120,102100,39794180,4315,4315,4315,4315,0
|
||||
20241120,102000,39794180,4315,4315,4315,4315,9
|
||||
20241120,101900,39755345,4315,4315,4315,4315,93
|
||||
20241120,101800,39354050,4340,4340,4340,4340,1
|
||||
20241120,101700,39349710,4340,4340,4340,4340,0
|
||||
20241120,101600,39349710,4340,4340,4340,4340,2
|
||||
20241120,101500,39341030,4340,4340,4340,4340,0
|
||||
20241120,101400,39341030,4340,4330,4340,4320,272
|
||||
20241120,101300,38163680,4330,4330,4330,4330,1
|
||||
20241120,101200,38159350,4330,4330,4330,4330,32
|
||||
20241120,101100,38020790,4330,4330,4330,4330,0
|
||||
20241120,101000,38020790,4330,4330,4330,4330,4
|
||||
20241120,100900,38003470,4330,4330,4330,4330,10
|
||||
20241120,100800,37960170,4340,4350,4350,4340,4
|
||||
20241120,100700,37942790,4350,4350,4350,4350,3
|
||||
20241120,100600,37929740,4350,4350,4350,4350,0
|
||||
20241120,100500,37929740,4350,4350,4350,4350,1
|
||||
20241120,100400,37925390,4350,4350,4350,4350,2
|
||||
20241120,100300,37916690,4350,4340,4350,4340,101
|
||||
20241120,100200,37478065,4340,4340,4340,4340,1
|
||||
20241120,100100,37473725,4305,4305,4305,4305,0
|
||||
20241120,100000,37473725,4305,4315,4315,4305,710
|
||||
20241120,095900,34410680,4315,4315,4315,4315,20
|
||||
20241120,095800,34324380,4315,4315,4315,4315,140
|
||||
20241120,095700,33720280,4310,4310,4310,4310,0
|
||||
20241120,095600,33720280,4310,4310,4310,4310,0
|
||||
20241120,095500,33720280,4310,4315,4315,4310,6
|
||||
20241120,095400,33694395,4310,4310,4310,4310,135
|
||||
20241120,095300,33112545,4310,4315,4315,4310,16
|
||||
20241120,095200,33043510,4315,4315,4315,4315,10
|
||||
20241120,095100,33000360,4300,4310,4310,4300,742
|
||||
20241120,095000,29807205,4315,4335,4335,4315,15
|
||||
20241120,094900,29742280,4335,4335,4335,4335,33
|
||||
20241120,094800,29599225,4335,4340,4340,4335,22
|
||||
20241120,094700,29503750,4340,4340,4340,4340,1
|
||||
20241120,094600,29499410,4300,4305,4305,4300,498
|
||||
20241120,094500,27357610,4305,4305,4305,4305,48
|
||||
20241120,094400,27150970,4305,4340,4360,4305,1303
|
||||
20241120,094300,21520290,4360,4360,4360,4360,14
|
||||
20241120,094200,21459250,4360,4360,4360,4345,9
|
||||
20241120,094100,21420025,4360,4360,4360,4360,1
|
||||
20241120,094000,21415665,4360,4345,4360,4340,4
|
||||
20241120,093900,21398280,4350,4355,4355,4350,2
|
||||
20241120,093800,21389575,4360,4360,4360,4360,25
|
||||
20241120,093700,21280575,4360,4360,4360,4360,1
|
||||
20241120,093600,21276215,4330,4330,4330,4330,0
|
||||
20241120,093500,21276215,4330,4345,4345,4330,351
|
||||
20241120,093400,19754875,4335,4335,4335,4335,0
|
||||
20241120,093300,19754875,4335,4335,4335,4335,0
|
||||
20241120,093200,19754875,4335,4335,4335,4335,10
|
||||
20241120,093100,19711525,4340,4340,4340,4340,20
|
||||
20241120,093000,19624725,4340,4375,4375,4340,327
|
||||
20241120,092900,18205390,4355,4355,4375,4345,286
|
||||
20241120,092800,16961805,4350,4350,4350,4350,0
|
||||
20241120,092700,16961805,4350,4350,4350,4350,0
|
||||
20241120,092600,16961805,4350,4350,4350,4350,0
|
||||
20241120,092500,16961805,4350,4350,4350,4350,7
|
||||
20241120,092400,16931355,4375,4375,4375,4350,127
|
||||
20241120,092300,16378625,4355,4360,4360,4355,28
|
||||
20241120,092200,16256680,4355,4365,4365,4355,13
|
||||
20241120,092100,16199945,4350,4380,4380,4350,732
|
||||
20241120,092000,13009395,4380,4380,4380,4380,10
|
||||
20241120,091900,12965595,4380,4380,4380,4380,144
|
||||
20241120,091800,12334875,4380,4380,4380,4380,21
|
||||
20241120,091700,12242895,4360,4360,4360,4360,243
|
||||
20241120,091600,11183415,4360,4360,4360,4360,0
|
||||
20241120,091500,11183415,4360,4370,4370,4360,9
|
||||
20241120,091400,11144125,4370,4370,4370,4370,10
|
||||
20241120,091300,11100425,4350,4395,4400,4350,724
|
||||
20241120,091200,7945120,4400,4400,4400,4400,20
|
||||
20241120,091100,7857120,4400,4400,4400,4400,2
|
||||
20241120,091000,7848320,4400,4380,4400,4380,210
|
||||
20241120,090900,6928420,4390,4400,4400,4390,6
|
||||
20241120,090800,6902060,4400,4400,4400,4400,128
|
||||
20241120,090700,6338860,4400,4415,4415,4400,195
|
||||
20241120,090600,5479120,4420,4420,4420,4420,15
|
||||
20241120,090500,5412820,4410,4410,4410,4410,0
|
||||
20241120,090400,5412820,4410,4415,4420,4410,193
|
||||
20241120,090300,4560875,4445,4445,4445,4445,1
|
||||
20241120,090200,4556430,4415,4415,4415,4415,0
|
||||
20241120,090100,4556430,4415,4410,4415,4410,746
|
||||
20241120,090000,1266520,4415,4410,4490,4410,287
|
||||
|
Reference in New Issue
Block a user