Update 2024-11-20 2713 candle_min
This commit is contained in:
663
094800/min/candle-20241120.csv
Normal file
663
094800/min/candle-20241120.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,200100,286381785,4420,4420,4420,4420,452
|
||||
20241120,200000,286381785,4420,4420,4420,4420,0
|
||||
20241120,195900,286381785,4420,4420,4420,4420,0
|
||||
20241120,195800,286381785,4420,4420,4420,4420,0
|
||||
20241120,195700,286381785,4420,4420,4420,4420,0
|
||||
20241120,195600,286381785,4420,4420,4420,4420,0
|
||||
20241120,195500,286381785,4420,4420,4420,4420,0
|
||||
20241120,195400,286381785,4420,4420,4420,4420,0
|
||||
20241120,195300,286381785,4420,4420,4420,4420,0
|
||||
20241120,195200,286381785,4420,4420,4420,4420,0
|
||||
20241120,195100,286381785,4420,4420,4420,4420,0
|
||||
20241120,195000,286381785,4420,4420,4420,4420,0
|
||||
20241120,194900,286381785,4420,4420,4420,4420,0
|
||||
20241120,194800,286381785,4420,4420,4420,4420,0
|
||||
20241120,194700,286381785,4420,4420,4420,4420,0
|
||||
20241120,194600,286381785,4420,4420,4420,4420,0
|
||||
20241120,194500,286381785,4420,4420,4420,4420,0
|
||||
20241120,194400,286381785,4420,4420,4420,4420,0
|
||||
20241120,194300,286381785,4420,4420,4420,4420,0
|
||||
20241120,194200,286381785,4420,4420,4420,4420,0
|
||||
20241120,194100,286381785,4420,4420,4420,4420,0
|
||||
20241120,194000,286381785,4420,4420,4420,4420,0
|
||||
20241120,193900,286381785,4420,4420,4420,4420,0
|
||||
20241120,193800,286381785,4420,4420,4420,4420,0
|
||||
20241120,193700,286381785,4420,4420,4420,4420,0
|
||||
20241120,193600,286381785,4420,4420,4420,4420,0
|
||||
20241120,193500,286381785,4420,4420,4420,4420,0
|
||||
20241120,193400,286381785,4420,4420,4420,4420,0
|
||||
20241120,193300,286381785,4420,4420,4420,4420,0
|
||||
20241120,193200,286381785,4420,4420,4420,4420,0
|
||||
20241120,193100,286381785,4420,4420,4420,4420,452
|
||||
20241120,193000,286381785,4420,4420,4420,4420,0
|
||||
20241120,192900,286381785,4420,4420,4420,4420,0
|
||||
20241120,192800,286381785,4420,4420,4420,4420,0
|
||||
20241120,192700,286381785,4420,4420,4420,4420,0
|
||||
20241120,192600,286381785,4420,4420,4420,4420,0
|
||||
20241120,192500,286381785,4420,4420,4420,4420,0
|
||||
20241120,192400,286381785,4420,4420,4420,4420,0
|
||||
20241120,192300,286381785,4420,4420,4420,4420,0
|
||||
20241120,192200,286381785,4420,4420,4420,4420,0
|
||||
20241120,192100,286381785,4420,4420,4420,4420,0
|
||||
20241120,192000,286381785,4420,4420,4420,4420,0
|
||||
20241120,191900,286381785,4420,4420,4420,4420,0
|
||||
20241120,191800,286381785,4420,4420,4420,4420,0
|
||||
20241120,191700,286381785,4420,4420,4420,4420,0
|
||||
20241120,191600,286381785,4420,4420,4420,4420,0
|
||||
20241120,191500,286381785,4420,4420,4420,4420,0
|
||||
20241120,191400,286381785,4420,4420,4420,4420,0
|
||||
20241120,191300,286381785,4420,4420,4420,4420,0
|
||||
20241120,191200,286381785,4420,4420,4420,4420,0
|
||||
20241120,191100,286381785,4420,4420,4420,4420,0
|
||||
20241120,191000,286381785,4420,4420,4420,4420,0
|
||||
20241120,190900,286381785,4420,4420,4420,4420,0
|
||||
20241120,190800,286381785,4420,4420,4420,4420,0
|
||||
20241120,190700,286381785,4420,4420,4420,4420,0
|
||||
20241120,190600,286381785,4420,4420,4420,4420,0
|
||||
20241120,190500,286381785,4420,4420,4420,4420,0
|
||||
20241120,190400,286381785,4420,4420,4420,4420,0
|
||||
20241120,190300,286381785,4420,4420,4420,4420,0
|
||||
20241120,190200,286381785,4420,4420,4420,4420,0
|
||||
20241120,190100,286381785,4420,4420,4420,4420,452
|
||||
20241120,190000,286381785,4420,4420,4420,4420,0
|
||||
20241120,185900,286381785,4420,4420,4420,4420,0
|
||||
20241120,185800,286381785,4420,4420,4420,4420,0
|
||||
20241120,185700,286381785,4420,4420,4420,4420,0
|
||||
20241120,185600,286381785,4420,4420,4420,4420,0
|
||||
20241120,185500,286381785,4420,4420,4420,4420,0
|
||||
20241120,185400,286381785,4420,4420,4420,4420,0
|
||||
20241120,185300,286381785,4420,4420,4420,4420,0
|
||||
20241120,185200,286381785,4420,4420,4420,4420,0
|
||||
20241120,185100,286381785,4420,4420,4420,4420,0
|
||||
20241120,185000,286381785,4420,4420,4420,4420,0
|
||||
20241120,184900,286381785,4420,4420,4420,4420,0
|
||||
20241120,184800,286381785,4420,4420,4420,4420,0
|
||||
20241120,184700,286381785,4420,4420,4420,4420,0
|
||||
20241120,184600,286381785,4420,4420,4420,4420,0
|
||||
20241120,184500,286381785,4420,4420,4420,4420,0
|
||||
20241120,184400,286381785,4420,4420,4420,4420,0
|
||||
20241120,184300,286381785,4420,4420,4420,4420,0
|
||||
20241120,184200,286381785,4420,4420,4420,4420,0
|
||||
20241120,184100,286381785,4420,4420,4420,4420,0
|
||||
20241120,184000,286381785,4420,4420,4420,4420,0
|
||||
20241120,183900,286381785,4420,4420,4420,4420,0
|
||||
20241120,183800,286381785,4420,4420,4420,4420,0
|
||||
20241120,183700,286381785,4420,4420,4420,4420,0
|
||||
20241120,183600,286381785,4420,4420,4420,4420,0
|
||||
20241120,183500,286381785,4420,4420,4420,4420,0
|
||||
20241120,183400,286381785,4420,4420,4420,4420,0
|
||||
20241120,183300,286381785,4420,4420,4420,4420,0
|
||||
20241120,183200,286381785,4420,4420,4420,4420,0
|
||||
20241120,183100,286381785,4420,4420,4420,4420,452
|
||||
20241120,183000,286381785,4420,4420,4420,4420,0
|
||||
20241120,182900,286381785,4420,4420,4420,4420,0
|
||||
20241120,182800,286381785,4420,4420,4420,4420,0
|
||||
20241120,182700,286381785,4420,4420,4420,4420,0
|
||||
20241120,182600,286381785,4420,4420,4420,4420,0
|
||||
20241120,182500,286381785,4420,4420,4420,4420,0
|
||||
20241120,182400,286381785,4420,4420,4420,4420,0
|
||||
20241120,182300,286381785,4420,4420,4420,4420,0
|
||||
20241120,182200,286381785,4420,4420,4420,4420,0
|
||||
20241120,182100,286381785,4420,4420,4420,4420,0
|
||||
20241120,182000,286381785,4420,4420,4420,4420,0
|
||||
20241120,181900,286381785,4420,4420,4420,4420,0
|
||||
20241120,181800,286381785,4420,4420,4420,4420,0
|
||||
20241120,181700,286381785,4420,4420,4420,4420,0
|
||||
20241120,181600,286381785,4420,4420,4420,4420,0
|
||||
20241120,181500,286381785,4420,4420,4420,4420,0
|
||||
20241120,181400,286381785,4420,4420,4420,4420,0
|
||||
20241120,181300,286381785,4420,4420,4420,4420,0
|
||||
20241120,181200,286381785,4420,4420,4420,4420,0
|
||||
20241120,181100,286381785,4420,4420,4420,4420,0
|
||||
20241120,181000,286381785,4420,4420,4420,4420,0
|
||||
20241120,180900,286381785,4420,4420,4420,4420,0
|
||||
20241120,180800,286381785,4420,4420,4420,4420,0
|
||||
20241120,180700,286381785,4420,4420,4420,4420,0
|
||||
20241120,180600,286381785,4420,4420,4420,4420,0
|
||||
20241120,180500,286381785,4420,4420,4420,4420,0
|
||||
20241120,180400,286381785,4420,4420,4420,4420,0
|
||||
20241120,180300,286381785,4420,4420,4420,4420,0
|
||||
20241120,180200,286381785,4420,4420,4420,4420,0
|
||||
20241120,180100,286381785,4420,4420,4420,4420,452
|
||||
20241120,180000,286381785,4420,4420,4420,4420,0
|
||||
20241120,175900,286381785,4420,4420,4420,4420,0
|
||||
20241120,175800,286381785,4420,4420,4420,4420,0
|
||||
20241120,175700,286381785,4420,4420,4420,4420,0
|
||||
20241120,175600,286381785,4420,4420,4420,4420,0
|
||||
20241120,175500,286381785,4420,4420,4420,4420,0
|
||||
20241120,175400,286381785,4420,4420,4420,4420,0
|
||||
20241120,175300,286381785,4420,4420,4420,4420,0
|
||||
20241120,175200,286381785,4420,4420,4420,4420,0
|
||||
20241120,175100,286381785,4420,4420,4420,4420,0
|
||||
20241120,175000,286381785,4420,4420,4420,4420,0
|
||||
20241120,174900,286381785,4420,4420,4420,4420,0
|
||||
20241120,174800,286381785,4420,4420,4420,4420,0
|
||||
20241120,174700,286381785,4420,4420,4420,4420,0
|
||||
20241120,174600,286381785,4420,4420,4420,4420,0
|
||||
20241120,174500,286381785,4420,4420,4420,4420,0
|
||||
20241120,174400,286381785,4420,4420,4420,4420,0
|
||||
20241120,174300,286381785,4420,4420,4420,4420,0
|
||||
20241120,174200,286381785,4420,4420,4420,4420,0
|
||||
20241120,174100,286381785,4420,4420,4420,4420,0
|
||||
20241120,174000,286381785,4420,4420,4420,4420,0
|
||||
20241120,173900,286381785,4420,4420,4420,4420,0
|
||||
20241120,173800,286381785,4420,4420,4420,4420,0
|
||||
20241120,173700,286381785,4420,4420,4420,4420,0
|
||||
20241120,173600,286381785,4420,4420,4420,4420,0
|
||||
20241120,173500,286381785,4420,4420,4420,4420,0
|
||||
20241120,173400,286381785,4420,4420,4420,4420,0
|
||||
20241120,173300,286381785,4420,4420,4420,4420,0
|
||||
20241120,173200,286381785,4420,4420,4420,4420,0
|
||||
20241120,173100,286381785,4420,4420,4420,4420,452
|
||||
20241120,173000,286381785,4420,4420,4420,4420,0
|
||||
20241120,172900,286381785,4420,4420,4420,4420,0
|
||||
20241120,172800,286381785,4420,4420,4420,4420,0
|
||||
20241120,172700,286381785,4420,4420,4420,4420,0
|
||||
20241120,172600,286381785,4420,4420,4420,4420,0
|
||||
20241120,172500,286381785,4420,4420,4420,4420,0
|
||||
20241120,172400,286381785,4420,4420,4420,4420,0
|
||||
20241120,172300,286381785,4420,4420,4420,4420,0
|
||||
20241120,172200,286381785,4420,4420,4420,4420,0
|
||||
20241120,172100,286381785,4420,4420,4420,4420,0
|
||||
20241120,172000,286381785,4420,4420,4420,4420,0
|
||||
20241120,171900,286381785,4420,4420,4420,4420,0
|
||||
20241120,171800,286381785,4420,4420,4420,4420,0
|
||||
20241120,171700,286381785,4420,4420,4420,4420,0
|
||||
20241120,171600,286381785,4420,4420,4420,4420,0
|
||||
20241120,171500,286381785,4420,4420,4420,4420,0
|
||||
20241120,171400,286381785,4420,4420,4420,4420,0
|
||||
20241120,171300,286381785,4420,4420,4420,4420,0
|
||||
20241120,171200,286381785,4420,4420,4420,4420,0
|
||||
20241120,171100,286381785,4420,4420,4420,4420,0
|
||||
20241120,171000,286381785,4420,4420,4420,4420,0
|
||||
20241120,170900,286381785,4420,4420,4420,4420,0
|
||||
20241120,170800,286381785,4420,4420,4420,4420,0
|
||||
20241120,170700,286381785,4420,4420,4420,4420,0
|
||||
20241120,170600,286381785,4420,4420,4420,4420,0
|
||||
20241120,170500,286381785,4420,4420,4420,4420,0
|
||||
20241120,170400,286381785,4420,4420,4420,4420,0
|
||||
20241120,170300,286381785,4420,4420,4420,4420,0
|
||||
20241120,170200,286381785,4420,4420,4420,4420,0
|
||||
20241120,170100,286381785,4420,4420,4420,4420,452
|
||||
20241120,170000,286381785,4420,4420,4420,4420,0
|
||||
20241120,165900,286381785,4420,4420,4420,4420,0
|
||||
20241120,165800,286381785,4420,4420,4420,4420,0
|
||||
20241120,165700,286381785,4420,4420,4420,4420,0
|
||||
20241120,165600,286381785,4420,4420,4420,4420,0
|
||||
20241120,165500,286381785,4420,4420,4420,4420,0
|
||||
20241120,165400,286381785,4420,4420,4420,4420,0
|
||||
20241120,165300,286381785,4420,4420,4420,4420,0
|
||||
20241120,165200,286381785,4420,4420,4420,4420,0
|
||||
20241120,165100,286381785,4420,4420,4420,4420,0
|
||||
20241120,165000,286381785,4420,4420,4420,4420,0
|
||||
20241120,164900,286381785,4420,4420,4420,4420,0
|
||||
20241120,164800,286381785,4420,4420,4420,4420,0
|
||||
20241120,164700,286381785,4420,4420,4420,4420,0
|
||||
20241120,164600,286381785,4420,4420,4420,4420,0
|
||||
20241120,164500,286381785,4420,4420,4420,4420,0
|
||||
20241120,164400,286381785,4420,4420,4420,4420,0
|
||||
20241120,164300,286381785,4420,4420,4420,4420,0
|
||||
20241120,164200,286381785,4420,4420,4420,4420,0
|
||||
20241120,164100,286381785,4420,4420,4420,4420,0
|
||||
20241120,164000,286381785,4420,4420,4420,4420,0
|
||||
20241120,163900,286381785,4420,4420,4420,4420,0
|
||||
20241120,163800,286381785,4420,4420,4420,4420,0
|
||||
20241120,163700,286381785,4420,4420,4420,4420,0
|
||||
20241120,163600,286381785,4420,4420,4420,4420,0
|
||||
20241120,163500,286381785,4420,4420,4420,4420,0
|
||||
20241120,163400,286381785,4420,4420,4420,4420,0
|
||||
20241120,163300,286381785,4420,4420,4420,4420,0
|
||||
20241120,163200,286381785,4420,4420,4420,4420,0
|
||||
20241120,163100,286381785,4420,4420,4420,4420,452
|
||||
20241120,163000,286381785,4420,4420,4420,4420,0
|
||||
20241120,162900,286381785,4420,4420,4420,4420,0
|
||||
20241120,162800,286381785,4420,4420,4420,4420,0
|
||||
20241120,162700,286381785,4420,4420,4420,4420,0
|
||||
20241120,162600,286381785,4420,4420,4420,4420,0
|
||||
20241120,162500,286381785,4420,4420,4420,4420,0
|
||||
20241120,162400,286381785,4420,4420,4420,4420,0
|
||||
20241120,162300,286381785,4420,4420,4420,4420,0
|
||||
20241120,162200,286381785,4420,4420,4420,4420,0
|
||||
20241120,162100,286381785,4420,4420,4420,4420,0
|
||||
20241120,162000,286381785,4420,4420,4420,4420,0
|
||||
20241120,161900,286381785,4420,4420,4420,4420,0
|
||||
20241120,161800,286381785,4420,4420,4420,4420,0
|
||||
20241120,161700,286381785,4420,4420,4420,4420,0
|
||||
20241120,161600,286381785,4420,4420,4420,4420,0
|
||||
20241120,161500,286381785,4420,4420,4420,4420,0
|
||||
20241120,161400,286381785,4420,4420,4420,4420,0
|
||||
20241120,161300,286381785,4420,4420,4420,4420,0
|
||||
20241120,161200,286381785,4420,4420,4420,4420,0
|
||||
20241120,161100,286381785,4420,4420,4420,4420,0
|
||||
20241120,161000,286381785,4420,4420,4420,4420,0
|
||||
20241120,160900,286381785,4420,4420,4420,4420,0
|
||||
20241120,160800,286381785,4420,4420,4420,4420,0
|
||||
20241120,160700,286381785,4420,4420,4420,4420,0
|
||||
20241120,160600,286381785,4420,4420,4420,4420,0
|
||||
20241120,160500,286381785,4420,4420,4420,4420,0
|
||||
20241120,160400,286381785,4420,4420,4420,4420,0
|
||||
20241120,160300,286381785,4420,4420,4420,4420,0
|
||||
20241120,160200,286381785,4420,4420,4420,4420,0
|
||||
20241120,160100,286381785,4420,4420,4420,4420,452
|
||||
20241120,160000,286381785,4420,4420,4420,4420,0
|
||||
20241120,155900,286381785,4420,4420,4420,4420,0
|
||||
20241120,155800,286381785,4420,4420,4420,4420,0
|
||||
20241120,155700,286381785,4420,4420,4420,4420,0
|
||||
20241120,155600,286381785,4420,4420,4420,4420,0
|
||||
20241120,155500,286381785,4420,4420,4420,4420,0
|
||||
20241120,155400,286381785,4420,4420,4420,4420,0
|
||||
20241120,155300,286381785,4420,4420,4420,4420,0
|
||||
20241120,155200,286381785,4420,4420,4420,4420,0
|
||||
20241120,155100,286381785,4420,4420,4420,4420,0
|
||||
20241120,155000,286381785,4420,4420,4420,4420,0
|
||||
20241120,154900,286381785,4420,4420,4420,4420,0
|
||||
20241120,154800,286381785,4420,4420,4420,4420,0
|
||||
20241120,154700,286381785,4420,4420,4420,4420,0
|
||||
20241120,154600,286381785,4420,4420,4420,4420,0
|
||||
20241120,154500,286381785,4420,4420,4420,4420,0
|
||||
20241120,154400,286381785,4420,4420,4420,4420,0
|
||||
20241120,154300,286381785,4420,4420,4420,4420,0
|
||||
20241120,154200,286381785,4420,4420,4420,4420,0
|
||||
20241120,154100,286381785,4420,4420,4420,4420,0
|
||||
20241120,154000,286381785,4420,4420,4420,4420,0
|
||||
20241120,153900,286381785,4420,4420,4420,4420,0
|
||||
20241120,153800,286381785,4420,4420,4420,4420,0
|
||||
20241120,153700,286381785,4420,4420,4420,4420,0
|
||||
20241120,153600,286381785,4420,4420,4420,4420,0
|
||||
20241120,153500,286381785,4420,4420,4420,4420,0
|
||||
20241120,153400,286381785,4420,4420,4420,4420,0
|
||||
20241120,153300,286381785,4420,4420,4420,4420,0
|
||||
20241120,153200,286381785,4420,4420,4420,4420,0
|
||||
20241120,153100,286381785,4420,4420,4420,4420,452
|
||||
20241120,153000,286381785,4420,4420,4420,4420,452
|
||||
20241120,152900,284383945,4435,4435,4435,4435,0
|
||||
20241120,152800,284383945,4435,4435,4435,4435,0
|
||||
20241120,152700,284383945,4435,4435,4435,4435,0
|
||||
20241120,152600,284383945,4435,4435,4435,4435,0
|
||||
20241120,152500,284383945,4435,4435,4435,4435,0
|
||||
20241120,152400,284383945,4435,4435,4435,4435,0
|
||||
20241120,152300,284383945,4435,4435,4435,4435,0
|
||||
20241120,152200,284383945,4435,4435,4435,4435,0
|
||||
20241120,152100,284383945,4435,4435,4435,4435,0
|
||||
20241120,152000,284383945,4435,4435,4435,4435,0
|
||||
20241120,151900,284383945,4435,4435,4435,4435,0
|
||||
20241120,151800,284383945,4435,4420,4435,4420,112
|
||||
20241120,151700,283887240,4355,4420,4420,4355,181
|
||||
20241120,151600,283093845,4370,4435,4435,4370,99
|
||||
20241120,151500,282657575,4430,4430,4430,4430,112
|
||||
20241120,151400,282161415,4430,4385,4430,4385,128
|
||||
20241120,151300,281595910,4430,4430,4430,4430,90
|
||||
20241120,151200,281197210,4425,4365,4425,4365,78
|
||||
20241120,151100,280853380,4365,4425,4425,4365,134
|
||||
20241120,151000,280265110,4430,4430,4430,4430,56
|
||||
20241120,150900,280017030,4430,4430,4430,4430,111
|
||||
20241120,150800,279525300,4430,4430,4430,4430,56
|
||||
20241120,150700,279277220,4430,4430,4430,4430,56
|
||||
20241120,150600,279029140,4420,4420,4420,4400,304
|
||||
20241120,150500,277688440,4415,4430,4430,4355,3092
|
||||
20241120,150400,264053310,4420,4395,4440,4395,4036
|
||||
20241120,150300,246268215,4395,4395,4395,4395,83
|
||||
20241120,150200,245903430,4395,4395,4395,4395,112
|
||||
20241120,150100,245411190,4395,4395,4395,4395,223
|
||||
20241120,150000,244431105,4395,4390,4395,4390,156
|
||||
20241120,145900,243745985,4395,4395,4395,4395,646
|
||||
20241120,145800,240906815,4395,4390,4395,4390,1234
|
||||
20241120,145700,235483635,4395,4395,4395,4395,56
|
||||
20241120,145600,235237515,4395,4395,4395,4395,267
|
||||
20241120,145500,234064050,4395,4395,4395,4395,56
|
||||
20241120,145400,233817930,4390,4395,4395,4390,156
|
||||
20241120,145300,233132810,4395,4395,4395,4390,351
|
||||
20241120,145200,231591365,4395,4395,4395,4395,56
|
||||
20241120,145100,231345245,4395,4395,4395,4395,56
|
||||
20241120,145000,231099125,4395,4395,4395,4395,56
|
||||
20241120,144900,230853005,4395,4395,4395,4395,112
|
||||
20241120,144800,230360765,4390,4395,4395,4390,156
|
||||
20241120,144700,229675645,4390,4395,4395,4390,143
|
||||
20241120,144600,229047600,4395,4395,4395,4395,112
|
||||
20241120,144500,228555360,4395,4395,4395,4395,56
|
||||
20241120,144400,228309240,4395,4395,4395,4395,56
|
||||
20241120,144300,228063120,4395,4390,4395,4385,218
|
||||
20241120,144200,227106320,4390,4390,4390,4390,630
|
||||
20241120,144100,224340620,4390,4390,4390,4390,56
|
||||
20241120,144000,224094780,4390,4390,4390,4390,540
|
||||
20241120,143900,221724180,4390,4390,4390,4390,112
|
||||
20241120,143800,221232500,4390,4390,4390,4390,773
|
||||
20241120,143700,217839030,4390,4385,4390,4385,473
|
||||
20241120,143600,215763060,4390,4390,4390,4390,56
|
||||
20241120,143500,215517220,4390,4390,4390,4390,0
|
||||
20241120,143400,215517220,4390,4390,4390,4390,0
|
||||
20241120,143300,215517220,4390,4390,4390,4390,0
|
||||
20241120,143200,215517220,4390,4390,4390,4390,0
|
||||
20241120,143100,215517220,4390,4385,4390,4385,192
|
||||
20241120,143000,214674840,4385,4385,4385,4385,0
|
||||
20241120,142900,214674840,4385,4385,4385,4385,0
|
||||
20241120,142800,214674840,4385,4385,4385,4385,0
|
||||
20241120,142700,214674840,4385,4385,4385,4385,30
|
||||
20241120,142600,214543290,4385,4385,4385,4385,0
|
||||
20241120,142500,214543290,4385,4385,4385,4385,70
|
||||
20241120,142400,214236340,4390,4390,4390,4390,0
|
||||
20241120,142300,214236340,4390,4390,4390,4390,0
|
||||
20241120,142200,214236340,4390,4390,4390,4390,0
|
||||
20241120,142100,214236340,4390,4390,4390,4390,0
|
||||
20241120,142000,214236340,4390,4385,4390,4385,1164
|
||||
20241120,141900,209126880,4390,4390,4390,4390,0
|
||||
20241120,141800,209126880,4390,4390,4390,4390,0
|
||||
20241120,141700,209126880,4390,4390,4390,4390,0
|
||||
20241120,141600,209126880,4390,4390,4390,4385,528
|
||||
20241120,141500,206811395,4385,4380,4385,4380,789
|
||||
20241120,141400,203354380,4380,4380,4380,4380,150
|
||||
20241120,141300,202697380,4380,4380,4380,4380,0
|
||||
20241120,141200,202697380,4380,4385,4385,4380,968
|
||||
20241120,141100,198456180,4380,4385,4385,4380,115
|
||||
20241120,141000,197952190,4385,4380,4385,4380,57
|
||||
20241120,140900,197702475,4380,4380,4380,4380,0
|
||||
20241120,140800,197702475,4380,4380,4380,4375,611
|
||||
20241120,140700,195026795,4380,4380,4380,4380,0
|
||||
20241120,140600,195026795,4380,4380,4380,4380,0
|
||||
20241120,140500,195026795,4380,4380,4380,4380,58
|
||||
20241120,140400,194772755,4375,4375,4375,4375,454
|
||||
20241120,140300,192786505,4370,4370,4370,4370,0
|
||||
20241120,140200,192786505,4370,4370,4370,4370,100
|
||||
20241120,140100,192349505,4375,4375,4375,4375,0
|
||||
20241120,140000,192349505,4375,4375,4375,4375,468
|
||||
20241120,135900,190302005,4375,4375,4375,4375,0
|
||||
20241120,135800,190302005,4375,4365,4375,4365,564
|
||||
20241120,135700,187837285,4370,4325,4370,4325,571
|
||||
20241120,135600,185346515,4370,4370,4370,4370,0
|
||||
20241120,135500,185346515,4370,4370,4370,4370,0
|
||||
20241120,135400,185346515,4370,4370,4370,4370,0
|
||||
20241120,135300,185346515,4370,4370,4370,4370,0
|
||||
20241120,135200,185346515,4370,4365,4370,4365,476
|
||||
20241120,135100,183266945,4335,4335,4335,4335,100
|
||||
20241120,135000,182833445,4360,4360,4365,4360,972
|
||||
20241120,134900,178592430,4360,4360,4360,4360,0
|
||||
20241120,134800,178592430,4360,4360,4360,4360,0
|
||||
20241120,134700,178592430,4360,4360,4360,4360,0
|
||||
20241120,134600,178592430,4360,4360,4360,4360,973
|
||||
20241120,134500,174350150,4365,4360,4370,4355,2054
|
||||
20241120,134400,165394955,4365,4365,4365,4365,90
|
||||
20241120,134300,165002105,4365,4365,4365,4365,0
|
||||
20241120,134200,165002105,4365,4350,4365,4350,673
|
||||
20241120,134100,162068760,4350,4350,4350,4350,1
|
||||
20241120,134000,162064410,4350,4345,4350,4345,130
|
||||
20241120,133900,161499410,4350,4350,4350,4350,197
|
||||
20241120,133800,160642460,4350,4345,4350,4345,287
|
||||
20241120,133700,159394085,4350,4350,4350,4350,0
|
||||
20241120,133600,159394085,4350,4350,4350,4345,483
|
||||
20241120,133500,157293215,4350,4350,4350,4340,853
|
||||
20241120,133400,153583585,4350,4345,4350,4345,493
|
||||
20241120,133300,151439535,4345,4345,4345,4345,0
|
||||
20241120,133200,151439535,4345,4345,4345,4345,0
|
||||
20241120,133100,151439535,4345,4345,4345,4345,0
|
||||
20241120,133000,151439535,4345,4350,4350,4345,690
|
||||
20241120,132900,148439830,4345,4345,4345,4345,54
|
||||
20241120,132800,148205200,4345,4345,4345,4345,162
|
||||
20241120,132700,147501310,4350,4350,4350,4350,0
|
||||
20241120,132600,147501310,4350,4350,4350,4350,10
|
||||
20241120,132500,147457810,4345,4345,4345,4340,141
|
||||
20241120,132400,146845195,4345,4335,4345,4335,279
|
||||
20241120,132300,145633505,4340,4335,4340,4335,282
|
||||
20241120,132200,144410735,4330,4340,4340,4330,923
|
||||
20241120,132100,140414135,4340,4340,4340,4340,0
|
||||
20241120,132000,140414135,4340,4340,4340,4340,2
|
||||
20241120,131900,140405455,4345,4315,4345,4315,1034
|
||||
20241120,131800,135922055,4310,4310,4310,4310,0
|
||||
20241120,131700,135922055,4310,4310,4310,4310,100
|
||||
20241120,131600,135491055,4315,4315,4315,4315,0
|
||||
20241120,131500,135491055,4315,4315,4315,4315,57
|
||||
20241120,131400,135245100,4315,4315,4315,4315,0
|
||||
20241120,131300,135245100,4315,4315,4315,4315,0
|
||||
20241120,131200,135245100,4315,4315,4315,4315,0
|
||||
20241120,131100,135245100,4315,4315,4315,4315,1
|
||||
20241120,131000,135240785,4320,4320,4320,4320,0
|
||||
20241120,130900,135240785,4320,4320,4320,4320,0
|
||||
20241120,130800,135240785,4320,4320,4320,4320,0
|
||||
20241120,130700,135240785,4320,4320,4320,4320,0
|
||||
20241120,130600,135240785,4320,4320,4320,4320,0
|
||||
20241120,130500,135240785,4320,4320,4320,4320,2
|
||||
20241120,130400,135232145,4320,4320,4320,4320,0
|
||||
20241120,130300,135232145,4320,4320,4320,4320,0
|
||||
20241120,130200,135232145,4320,4320,4320,4320,0
|
||||
20241120,130100,135232145,4320,4320,4320,4320,0
|
||||
20241120,130000,135232145,4320,4320,4320,4320,0
|
||||
20241120,125900,135232145,4320,4325,4325,4320,105
|
||||
20241120,125800,134778115,4325,4325,4325,4325,0
|
||||
20241120,125700,134778115,4325,4325,4325,4325,0
|
||||
20241120,125600,134778115,4325,4325,4325,4325,0
|
||||
20241120,125500,134778115,4325,4325,4325,4325,0
|
||||
20241120,125400,134778115,4325,4325,4325,4325,100
|
||||
20241120,125300,134345615,4325,4325,4325,4325,0
|
||||
20241120,125200,134345615,4325,4325,4325,4325,0
|
||||
20241120,125100,134345615,4325,4325,4325,4325,0
|
||||
20241120,125000,134345615,4325,4325,4325,4325,0
|
||||
20241120,124900,134345615,4325,4325,4325,4325,0
|
||||
20241120,124800,134345615,4325,4325,4325,4325,100
|
||||
20241120,124700,133913115,4325,4325,4325,4325,0
|
||||
20241120,124600,133913115,4325,4325,4325,4325,0
|
||||
20241120,124500,133913115,4325,4325,4325,4325,0
|
||||
20241120,124400,133913115,4325,4325,4325,4325,0
|
||||
20241120,124300,133913115,4325,4325,4325,4325,0
|
||||
20241120,124200,133913115,4325,4325,4325,4325,100
|
||||
20241120,124100,133480615,4320,4320,4320,4320,0
|
||||
20241120,124000,133480615,4320,4320,4320,4320,0
|
||||
20241120,123900,133480615,4320,4320,4320,4320,0
|
||||
20241120,123800,133480615,4320,4320,4320,4320,0
|
||||
20241120,123700,133480615,4320,4320,4320,4320,0
|
||||
20241120,123600,133480615,4320,4320,4320,4320,100
|
||||
20241120,123500,133048615,4330,4330,4330,4330,0
|
||||
20241120,123400,133048615,4330,4330,4330,4330,0
|
||||
20241120,123300,133048615,4330,4330,4330,4330,0
|
||||
20241120,123200,133048615,4330,4330,4330,4330,1
|
||||
20241120,123100,133044285,4330,4310,4330,4310,208
|
||||
20241120,123000,132146410,4335,4320,4335,4320,120
|
||||
20241120,122900,131627345,4315,4335,4335,4315,316
|
||||
20241120,122800,130263645,4335,4335,4335,4335,0
|
||||
20241120,122700,130263645,4335,4335,4335,4335,0
|
||||
20241120,122600,130263645,4335,4335,4335,4335,0
|
||||
20241120,122500,130263645,4335,4305,4335,4305,106
|
||||
20241120,122400,129807135,4340,4340,4340,4340,0
|
||||
20241120,122300,129807135,4340,4335,4340,4335,57
|
||||
20241120,122200,129559810,4335,4335,4335,4335,0
|
||||
20241120,122100,129559810,4335,4335,4335,4335,0
|
||||
20241120,122000,129559810,4335,4335,4335,4335,0
|
||||
20241120,121900,129559810,4335,4340,4340,4330,624
|
||||
20241120,121800,126857565,4340,4340,4340,4340,0
|
||||
20241120,121700,126857565,4340,4340,4340,4340,0
|
||||
20241120,121600,126857565,4340,4340,4340,4340,0
|
||||
20241120,121500,126857565,4340,4340,4345,4335,205
|
||||
20241120,121400,125967960,4340,4340,4340,4340,100
|
||||
20241120,121300,125533960,4345,4345,4345,4345,61
|
||||
20241120,121200,125268915,4340,4340,4340,4340,0
|
||||
20241120,121100,125268915,4340,4340,4345,4340,71
|
||||
20241120,121000,124960490,4340,4340,4340,4340,4
|
||||
20241120,120900,124943130,4340,4335,4340,4335,59
|
||||
20241120,120800,124687090,4340,4305,4340,4305,158
|
||||
20241120,120700,124004960,4300,4300,4300,4300,0
|
||||
20241120,120600,124004960,4300,4300,4300,4300,0
|
||||
20241120,120500,124004960,4300,4300,4300,4300,0
|
||||
20241120,120400,124004960,4300,4300,4300,4300,0
|
||||
20241120,120300,124004960,4300,4300,4300,4300,0
|
||||
20241120,120200,124004960,4300,4325,4345,4300,305
|
||||
20241120,120100,122686180,4300,4300,4300,4300,0
|
||||
20241120,120000,122686180,4300,4300,4300,4300,0
|
||||
20241120,115900,122686180,4300,4300,4300,4300,0
|
||||
20241120,115800,122686180,4300,4300,4300,4300,0
|
||||
20241120,115700,122686180,4300,4300,4300,4300,0
|
||||
20241120,115600,122686180,4300,4300,4300,4300,100
|
||||
20241120,115500,122256180,4300,4300,4300,4300,0
|
||||
20241120,115400,122256180,4300,4300,4300,4300,0
|
||||
20241120,115300,122256180,4300,4300,4300,4300,0
|
||||
20241120,115200,122256180,4300,4300,4300,4300,0
|
||||
20241120,115100,122256180,4300,4300,4300,4300,100
|
||||
20241120,115000,121826180,4345,4345,4345,4345,0
|
||||
20241120,114900,121826180,4345,4345,4345,4345,0
|
||||
20241120,114800,121826180,4345,4345,4345,4345,0
|
||||
20241120,114700,121826180,4345,4345,4345,4345,0
|
||||
20241120,114600,121826180,4345,4340,4345,4340,23
|
||||
20241120,114500,121726305,4300,4300,4300,4300,100
|
||||
20241120,114400,121296305,4300,4300,4300,4300,0
|
||||
20241120,114300,121296305,4300,4300,4300,4300,0
|
||||
20241120,114200,121296305,4300,4300,4300,4300,0
|
||||
20241120,114100,121296305,4300,4300,4300,4300,0
|
||||
20241120,114000,121296305,4300,4300,4300,4300,0
|
||||
20241120,113900,121296305,4300,4300,4300,4300,100
|
||||
20241120,113800,120866305,4300,4300,4300,4300,0
|
||||
20241120,113700,120866305,4300,4300,4300,4300,0
|
||||
20241120,113600,120866305,4300,4300,4300,4300,0
|
||||
20241120,113500,120866305,4300,4300,4300,4300,0
|
||||
20241120,113400,120866305,4300,4300,4300,4300,0
|
||||
20241120,113300,120866305,4300,4300,4300,4300,100
|
||||
20241120,113200,120436305,4310,4310,4310,4310,0
|
||||
20241120,113100,120436305,4310,4310,4310,4310,0
|
||||
20241120,113000,120436305,4310,4310,4310,4310,0
|
||||
20241120,112900,120436305,4310,4310,4310,4310,0
|
||||
20241120,112800,120436305,4310,4310,4310,4310,100
|
||||
20241120,112700,120005305,4335,4335,4335,4335,0
|
||||
20241120,112600,120005305,4335,4335,4335,4335,0
|
||||
20241120,112500,120005305,4335,4320,4340,4320,461
|
||||
20241120,112400,118010845,4310,4310,4310,4310,0
|
||||
20241120,112300,118010845,4310,4310,4310,4310,0
|
||||
20241120,112200,118010845,4310,4310,4310,4310,100
|
||||
20241120,112100,117579845,4320,4320,4320,4320,100
|
||||
20241120,112000,117147845,4310,4310,4310,4310,0
|
||||
20241120,111900,117147845,4310,4310,4310,4310,0
|
||||
20241120,111800,117147845,4310,4310,4310,4310,0
|
||||
20241120,111700,117147845,4310,4310,4310,4310,0
|
||||
20241120,111600,117147845,4310,4310,4310,4310,100
|
||||
20241120,111500,116716845,4310,4310,4310,4310,0
|
||||
20241120,111400,116716845,4310,4310,4310,4310,0
|
||||
20241120,111300,116716845,4310,4310,4310,4310,0
|
||||
20241120,111200,116716845,4310,4310,4310,4310,0
|
||||
20241120,111100,116716845,4310,4310,4310,4310,0
|
||||
20241120,111000,116716845,4310,4310,4310,4310,100
|
||||
20241120,110900,116285845,4310,4310,4310,4310,0
|
||||
20241120,110800,116285845,4310,4310,4310,4310,0
|
||||
20241120,110700,116285845,4310,4310,4310,4310,0
|
||||
20241120,110600,116285845,4310,4310,4310,4310,0
|
||||
20241120,110500,116285845,4310,4310,4310,4310,100
|
||||
20241120,110400,115854845,4320,4320,4320,4320,0
|
||||
20241120,110300,115854845,4320,4320,4320,4320,0
|
||||
20241120,110200,115854845,4320,4320,4320,4320,0
|
||||
20241120,110100,115854845,4320,4320,4320,4320,777
|
||||
20241120,110000,112498205,4310,4310,4310,4310,0
|
||||
20241120,105900,112498205,4310,4310,4310,4310,100
|
||||
20241120,105800,112067205,4335,4335,4335,4335,0
|
||||
20241120,105700,112067205,4335,4335,4335,4335,0
|
||||
20241120,105600,112067205,4335,4335,4335,4335,0
|
||||
20241120,105500,112067205,4335,4335,4335,4335,0
|
||||
20241120,105400,112067205,4335,4320,4335,4320,585
|
||||
20241120,105300,109539150,4315,4345,4345,4315,2233
|
||||
20241120,105200,99871235,4345,4345,4345,4345,0
|
||||
20241120,105100,99871235,4345,4345,4345,4345,0
|
||||
20241120,105000,99871235,4345,4345,4345,4345,0
|
||||
20241120,104900,99871235,4345,4345,4345,4345,0
|
||||
20241120,104800,99871235,4345,4310,4345,4310,271
|
||||
20241120,104700,98697240,4315,4315,4315,4315,0
|
||||
20241120,104600,98697240,4315,4315,4315,4315,0
|
||||
20241120,104500,98697240,4315,4315,4315,4315,0
|
||||
20241120,104400,98697240,4315,4315,4315,4315,0
|
||||
20241120,104300,98697240,4315,4315,4315,4315,0
|
||||
20241120,104200,98697240,4315,4315,4315,4315,100
|
||||
20241120,104100,98265740,4315,4315,4315,4315,0
|
||||
20241120,104000,98265740,4315,4315,4315,4315,0
|
||||
20241120,103900,98265740,4315,4315,4315,4315,0
|
||||
20241120,103800,98265740,4315,4315,4315,4315,0
|
||||
20241120,103700,98265740,4315,4315,4315,4315,0
|
||||
20241120,103600,98265740,4315,4315,4315,4315,100
|
||||
20241120,103500,97834240,4350,4350,4350,4350,0
|
||||
20241120,103400,97834240,4350,4350,4350,4350,0
|
||||
20241120,103300,97834240,4350,4350,4350,4350,0
|
||||
20241120,103200,97834240,4350,4350,4350,4350,0
|
||||
20241120,103100,97834240,4350,4350,4350,4350,3
|
||||
20241120,103000,97821190,4350,4350,4350,4350,0
|
||||
20241120,102900,97821190,4350,4350,4350,4350,208
|
||||
20241120,102800,96916390,4350,4350,4350,4350,0
|
||||
20241120,102700,96916390,4350,4350,4350,4350,0
|
||||
20241120,102600,96916390,4350,4350,4350,4350,0
|
||||
20241120,102500,96916390,4350,4350,4350,4350,0
|
||||
20241120,102400,96916390,4350,4350,4350,4350,197
|
||||
20241120,102300,96059440,4360,4360,4360,4360,0
|
||||
20241120,102200,96059440,4360,4360,4360,4360,0
|
||||
20241120,102100,96059440,4360,4360,4360,4360,0
|
||||
20241120,102000,96059440,4360,4360,4360,4360,0
|
||||
20241120,101900,96059440,4360,4360,4360,4360,0
|
||||
20241120,101800,96059440,4360,4360,4360,4360,275
|
||||
20241120,101700,94860440,4360,4360,4360,4360,0
|
||||
20241120,101600,94860440,4360,4355,4365,4355,1372
|
||||
20241120,101500,88882755,4345,4345,4345,4345,0
|
||||
20241120,101400,88882755,4345,4345,4345,4345,0
|
||||
20241120,101300,88882755,4345,4360,4360,4345,779
|
||||
20241120,101200,85497985,4365,4365,4365,4365,0
|
||||
20241120,101100,85497985,4365,4365,4365,4365,0
|
||||
20241120,101000,85497985,4365,4365,4365,4365,0
|
||||
20241120,100900,85497985,4365,4365,4365,4365,0
|
||||
20241120,100800,85497985,4365,4365,4365,4365,0
|
||||
20241120,100700,85497985,4365,4365,4365,4360,503
|
||||
20241120,100600,83302460,4360,4360,4360,4360,0
|
||||
20241120,100500,83302460,4360,4360,4360,4360,0
|
||||
20241120,100400,83302460,4360,4360,4360,4360,0
|
||||
20241120,100300,83302460,4360,4360,4360,4360,0
|
||||
20241120,100200,83302460,4360,4360,4360,4360,0
|
||||
20241120,100100,83302460,4360,4360,4360,4360,0
|
||||
20241120,100000,83302460,4360,4360,4360,4360,0
|
||||
20241120,095900,83302460,4360,4350,4360,4350,263
|
||||
20241120,095800,82157720,4325,4325,4325,4325,0
|
||||
20241120,095700,82157720,4325,4325,4325,4325,0
|
||||
20241120,095600,82157720,4325,4325,4325,4325,10
|
||||
20241120,095500,82114470,4365,4365,4365,4365,0
|
||||
20241120,095400,82114470,4365,4365,4365,4365,0
|
||||
20241120,095300,82114470,4365,4365,4365,4365,0
|
||||
20241120,095200,82114470,4365,4365,4365,4365,131
|
||||
20241120,095100,81542655,4365,4360,4365,4360,290
|
||||
20241120,095000,80277225,4360,4360,4360,4360,0
|
||||
20241120,094900,80277225,4360,4345,4360,4345,268
|
||||
20241120,094800,79109760,4360,4360,4360,4360,0
|
||||
20241120,094700,79109760,4360,4360,4360,4360,0
|
||||
20241120,094600,79109760,4360,4360,4360,4360,0
|
||||
20241120,094500,79109760,4360,4360,4360,4360,0
|
||||
20241120,094400,79109760,4360,4360,4360,4360,0
|
||||
20241120,094300,79109760,4360,4360,4360,4360,0
|
||||
20241120,094200,79109760,4360,4355,4360,4355,202
|
||||
20241120,094100,78229985,4340,4340,4340,4340,0
|
||||
20241120,094000,78229985,4340,4340,4340,4340,0
|
||||
20241120,093900,78229985,4340,4335,4340,4335,45
|
||||
20241120,093800,78034905,4360,4355,4365,4355,628
|
||||
20241120,093700,75298385,4355,4355,4355,4355,173
|
||||
20241120,093600,74544970,4355,4355,4355,4355,0
|
||||
20241120,093500,74544970,4355,4355,4355,4355,280
|
||||
20241120,093400,73325570,4355,4355,4355,4355,225
|
||||
20241120,093300,72345695,4350,4325,4350,4325,206
|
||||
20241120,093200,71451270,4325,4320,4325,4320,2629
|
||||
20241120,093100,60084460,4320,4355,4355,4320,3220
|
||||
20241120,093000,46098230,4365,4355,4365,4355,358
|
||||
20241120,092900,44537220,4340,4350,4365,4340,141
|
||||
20241120,092800,43922100,4365,4340,4365,4340,350
|
||||
20241120,092700,42397140,4345,4310,4345,4310,148
|
||||
20241120,092600,41755115,4310,4310,4350,4310,150
|
||||
20241120,092500,41104345,4350,4345,4360,4345,1909
|
||||
20241120,092400,32808670,4340,4340,4340,4340,0
|
||||
20241120,092300,32808670,4340,4330,4340,4330,233
|
||||
20241120,092200,31797470,4330,4320,4340,4320,149
|
||||
20241120,092100,31151680,4310,4310,4310,4310,0
|
||||
20241120,092000,31151680,4310,4310,4325,4310,152
|
||||
20241120,091900,30495350,4310,4300,4325,4300,223
|
||||
20241120,091800,29534320,4300,4305,4345,4295,3209
|
||||
20241120,091700,15741350,4305,4305,4340,4305,226
|
||||
20241120,091600,14764860,4305,4305,4330,4305,639
|
||||
20241120,091500,12001490,4295,4305,4305,4295,2705
|
||||
20241120,091400,382955,4305,4305,4305,4305,15
|
||||
20241120,091300,318380,4345,4345,4345,4345,0
|
||||
20241120,091200,318380,4345,4345,4345,4345,0
|
||||
20241120,091100,318380,4345,4345,4345,4345,0
|
||||
20241120,091000,318380,4345,4345,4345,4345,0
|
||||
20241120,090900,318380,4345,4345,4345,4345,4
|
||||
20241120,090800,301000,4300,4300,4300,4300,0
|
||||
20241120,090700,301000,4300,4300,4300,4300,0
|
||||
20241120,090600,301000,4300,4300,4300,4300,0
|
||||
20241120,090500,301000,4300,4300,4300,4300,0
|
||||
20241120,090400,301000,4300,4300,4300,4300,0
|
||||
20241120,090300,301000,4300,4300,4300,4300,0
|
||||
20241120,090200,301000,4300,4300,4300,4300,0
|
||||
20241120,090100,301000,4300,4300,4300,4300,0
|
||||
20241120,090000,301000,4300,4300,4300,4300,70
|
||||
|
Reference in New Issue
Block a user