Update 2024-11-20 2713 candle_min
This commit is contained in:
597
011320/min/candle-20241120.csv
Normal file
597
011320/min/candle-20241120.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185500,144048075,3895,3895,3895,3895,1385
|
||||
20241120,185400,144048075,3895,3895,3895,3895,0
|
||||
20241120,185300,144048075,3895,3895,3895,3895,0
|
||||
20241120,185200,144048075,3895,3895,3895,3895,0
|
||||
20241120,185100,144048075,3895,3895,3895,3895,0
|
||||
20241120,185000,144048075,3895,3895,3895,3895,0
|
||||
20241120,184900,144048075,3895,3895,3895,3895,0
|
||||
20241120,184800,144048075,3895,3895,3895,3895,0
|
||||
20241120,184700,144048075,3895,3895,3895,3895,0
|
||||
20241120,184600,144048075,3895,3895,3895,3895,0
|
||||
20241120,184500,144048075,3895,3895,3895,3895,0
|
||||
20241120,184400,144048075,3895,3895,3895,3895,0
|
||||
20241120,184300,144048075,3895,3895,3895,3895,0
|
||||
20241120,184200,144048075,3895,3895,3895,3895,0
|
||||
20241120,184100,144048075,3895,3895,3895,3895,0
|
||||
20241120,184000,144048075,3895,3895,3895,3895,0
|
||||
20241120,183900,144048075,3895,3895,3895,3895,0
|
||||
20241120,183800,144048075,3895,3895,3895,3895,0
|
||||
20241120,183700,144048075,3895,3895,3895,3895,0
|
||||
20241120,183600,144048075,3895,3895,3895,3895,0
|
||||
20241120,183500,144048075,3895,3895,3895,3895,0
|
||||
20241120,183400,144048075,3895,3895,3895,3895,0
|
||||
20241120,183300,144048075,3895,3895,3895,3895,0
|
||||
20241120,183200,144048075,3895,3895,3895,3895,0
|
||||
20241120,183100,144048075,3895,3895,3895,3895,0
|
||||
20241120,183000,144048075,3895,3895,3895,3895,0
|
||||
20241120,182900,144048075,3895,3895,3895,3895,0
|
||||
20241120,182800,144048075,3895,3895,3895,3895,0
|
||||
20241120,182700,144048075,3895,3895,3895,3895,0
|
||||
20241120,182600,144048075,3895,3895,3895,3895,0
|
||||
20241120,182500,144048075,3895,3895,3895,3895,1385
|
||||
20241120,182400,144048075,3895,3895,3895,3895,0
|
||||
20241120,182300,144048075,3895,3895,3895,3895,0
|
||||
20241120,182200,144048075,3895,3895,3895,3895,0
|
||||
20241120,182100,144048075,3895,3895,3895,3895,0
|
||||
20241120,182000,144048075,3895,3895,3895,3895,0
|
||||
20241120,181900,144048075,3895,3895,3895,3895,0
|
||||
20241120,181800,144048075,3895,3895,3895,3895,0
|
||||
20241120,181700,144048075,3895,3895,3895,3895,0
|
||||
20241120,181600,144048075,3895,3895,3895,3895,0
|
||||
20241120,181500,144048075,3895,3895,3895,3895,0
|
||||
20241120,181400,144048075,3895,3895,3895,3895,0
|
||||
20241120,181300,144048075,3895,3895,3895,3895,0
|
||||
20241120,181200,144048075,3895,3895,3895,3895,0
|
||||
20241120,181100,144048075,3895,3895,3895,3895,0
|
||||
20241120,181000,144048075,3895,3895,3895,3895,0
|
||||
20241120,180900,144048075,3895,3895,3895,3895,0
|
||||
20241120,180800,144048075,3895,3895,3895,3895,0
|
||||
20241120,180700,144048075,3895,3895,3895,3895,0
|
||||
20241120,180600,144048075,3895,3895,3895,3895,0
|
||||
20241120,180500,144048075,3895,3895,3895,3895,0
|
||||
20241120,180400,144048075,3895,3895,3895,3895,0
|
||||
20241120,180300,144048075,3895,3895,3895,3895,0
|
||||
20241120,180200,144048075,3895,3895,3895,3895,0
|
||||
20241120,180100,144048075,3895,3895,3895,3895,0
|
||||
20241120,180000,144048075,3895,3895,3895,3895,0
|
||||
20241120,175900,144048075,3895,3895,3895,3895,0
|
||||
20241120,175800,144048075,3895,3895,3895,3895,0
|
||||
20241120,175700,144048075,3895,3895,3895,3895,0
|
||||
20241120,175600,144048075,3895,3895,3895,3895,0
|
||||
20241120,175500,144048075,3895,3895,3895,3895,1385
|
||||
20241120,175400,144048075,3895,3895,3895,3895,0
|
||||
20241120,175300,144048075,3895,3895,3895,3895,0
|
||||
20241120,175200,144048075,3895,3895,3895,3895,0
|
||||
20241120,175100,144048075,3895,3895,3895,3895,0
|
||||
20241120,175000,144048075,3895,3895,3895,3895,0
|
||||
20241120,174900,144048075,3895,3895,3895,3895,0
|
||||
20241120,174800,144048075,3895,3895,3895,3895,0
|
||||
20241120,174700,144048075,3895,3895,3895,3895,0
|
||||
20241120,174600,144048075,3895,3895,3895,3895,0
|
||||
20241120,174500,144048075,3895,3895,3895,3895,0
|
||||
20241120,174400,144048075,3895,3895,3895,3895,0
|
||||
20241120,174300,144048075,3895,3895,3895,3895,0
|
||||
20241120,174200,144048075,3895,3895,3895,3895,0
|
||||
20241120,174100,144048075,3895,3895,3895,3895,0
|
||||
20241120,174000,144048075,3895,3895,3895,3895,0
|
||||
20241120,173900,144048075,3895,3895,3895,3895,0
|
||||
20241120,173800,144048075,3895,3895,3895,3895,0
|
||||
20241120,173700,144048075,3895,3895,3895,3895,0
|
||||
20241120,173600,144048075,3895,3895,3895,3895,0
|
||||
20241120,173500,144048075,3895,3895,3895,3895,0
|
||||
20241120,173400,144048075,3895,3895,3895,3895,0
|
||||
20241120,173300,144048075,3895,3895,3895,3895,0
|
||||
20241120,173200,144048075,3895,3895,3895,3895,0
|
||||
20241120,173100,144048075,3895,3895,3895,3895,0
|
||||
20241120,173000,144048075,3895,3895,3895,3895,0
|
||||
20241120,172900,144048075,3895,3895,3895,3895,0
|
||||
20241120,172800,144048075,3895,3895,3895,3895,0
|
||||
20241120,172700,144048075,3895,3895,3895,3895,0
|
||||
20241120,172600,144048075,3895,3895,3895,3895,0
|
||||
20241120,172500,144048075,3895,3895,3895,3895,1385
|
||||
20241120,172400,144048075,3895,3895,3895,3895,0
|
||||
20241120,172300,144048075,3895,3895,3895,3895,0
|
||||
20241120,172200,144048075,3895,3895,3895,3895,0
|
||||
20241120,172100,144048075,3895,3895,3895,3895,0
|
||||
20241120,172000,144048075,3895,3895,3895,3895,0
|
||||
20241120,171900,144048075,3895,3895,3895,3895,0
|
||||
20241120,171800,144048075,3895,3895,3895,3895,0
|
||||
20241120,171700,144048075,3895,3895,3895,3895,0
|
||||
20241120,171600,144048075,3895,3895,3895,3895,0
|
||||
20241120,171500,144048075,3895,3895,3895,3895,0
|
||||
20241120,171400,144048075,3895,3895,3895,3895,0
|
||||
20241120,171300,144048075,3895,3895,3895,3895,0
|
||||
20241120,171200,144048075,3895,3895,3895,3895,0
|
||||
20241120,171100,144048075,3895,3895,3895,3895,0
|
||||
20241120,171000,144048075,3895,3895,3895,3895,0
|
||||
20241120,170900,144048075,3895,3895,3895,3895,0
|
||||
20241120,170800,144048075,3895,3895,3895,3895,0
|
||||
20241120,170700,144048075,3895,3895,3895,3895,0
|
||||
20241120,170600,144048075,3895,3895,3895,3895,0
|
||||
20241120,170500,144048075,3895,3895,3895,3895,0
|
||||
20241120,170400,144048075,3895,3895,3895,3895,0
|
||||
20241120,170300,144048075,3895,3895,3895,3895,0
|
||||
20241120,170200,144048075,3895,3895,3895,3895,0
|
||||
20241120,170100,144048075,3895,3895,3895,3895,0
|
||||
20241120,170000,144048075,3895,3895,3895,3895,0
|
||||
20241120,165900,144048075,3895,3895,3895,3895,0
|
||||
20241120,165800,144048075,3895,3895,3895,3895,0
|
||||
20241120,165700,144048075,3895,3895,3895,3895,0
|
||||
20241120,165600,144048075,3895,3895,3895,3895,0
|
||||
20241120,165500,144048075,3895,3895,3895,3895,1385
|
||||
20241120,165400,144048075,3895,3895,3895,3895,0
|
||||
20241120,165300,144048075,3895,3895,3895,3895,0
|
||||
20241120,165200,144048075,3895,3895,3895,3895,0
|
||||
20241120,165100,144048075,3895,3895,3895,3895,0
|
||||
20241120,165000,144048075,3895,3895,3895,3895,0
|
||||
20241120,164900,144048075,3895,3895,3895,3895,0
|
||||
20241120,164800,144048075,3895,3895,3895,3895,0
|
||||
20241120,164700,144048075,3895,3895,3895,3895,0
|
||||
20241120,164600,144048075,3895,3895,3895,3895,0
|
||||
20241120,164500,144048075,3895,3895,3895,3895,0
|
||||
20241120,164400,144048075,3895,3895,3895,3895,0
|
||||
20241120,164300,144048075,3895,3895,3895,3895,0
|
||||
20241120,164200,144048075,3895,3895,3895,3895,0
|
||||
20241120,164100,144048075,3895,3895,3895,3895,0
|
||||
20241120,164000,144048075,3895,3895,3895,3895,0
|
||||
20241120,163900,144048075,3895,3895,3895,3895,0
|
||||
20241120,163800,144048075,3895,3895,3895,3895,0
|
||||
20241120,163700,144048075,3895,3895,3895,3895,0
|
||||
20241120,163600,144048075,3895,3895,3895,3895,0
|
||||
20241120,163500,144048075,3895,3895,3895,3895,0
|
||||
20241120,163400,144048075,3895,3895,3895,3895,0
|
||||
20241120,163300,144048075,3895,3895,3895,3895,0
|
||||
20241120,163200,144048075,3895,3895,3895,3895,0
|
||||
20241120,163100,144048075,3895,3895,3895,3895,0
|
||||
20241120,163000,144048075,3895,3895,3895,3895,0
|
||||
20241120,162900,144048075,3895,3895,3895,3895,0
|
||||
20241120,162800,144048075,3895,3895,3895,3895,0
|
||||
20241120,162700,144048075,3895,3895,3895,3895,0
|
||||
20241120,162600,144048075,3895,3895,3895,3895,0
|
||||
20241120,162500,144048075,3895,3895,3895,3895,1385
|
||||
20241120,162400,144048075,3895,3895,3895,3895,0
|
||||
20241120,162300,144048075,3895,3895,3895,3895,0
|
||||
20241120,162200,144048075,3895,3895,3895,3895,0
|
||||
20241120,162100,144048075,3895,3895,3895,3895,0
|
||||
20241120,162000,144048075,3895,3895,3895,3895,0
|
||||
20241120,161900,144048075,3895,3895,3895,3895,0
|
||||
20241120,161800,144048075,3895,3895,3895,3895,0
|
||||
20241120,161700,144048075,3895,3895,3895,3895,0
|
||||
20241120,161600,144048075,3895,3895,3895,3895,0
|
||||
20241120,161500,144048075,3895,3895,3895,3895,0
|
||||
20241120,161400,144048075,3895,3895,3895,3895,0
|
||||
20241120,161300,144048075,3895,3895,3895,3895,0
|
||||
20241120,161200,144048075,3895,3895,3895,3895,0
|
||||
20241120,161100,144048075,3895,3895,3895,3895,0
|
||||
20241120,161000,144048075,3895,3895,3895,3895,0
|
||||
20241120,160900,144048075,3895,3895,3895,3895,0
|
||||
20241120,160800,144048075,3895,3895,3895,3895,0
|
||||
20241120,160700,144048075,3895,3895,3895,3895,0
|
||||
20241120,160600,144048075,3895,3895,3895,3895,0
|
||||
20241120,160500,144048075,3895,3895,3895,3895,0
|
||||
20241120,160400,144048075,3895,3895,3895,3895,0
|
||||
20241120,160300,144048075,3895,3895,3895,3895,0
|
||||
20241120,160200,144048075,3895,3895,3895,3895,0
|
||||
20241120,160100,144048075,3895,3895,3895,3895,0
|
||||
20241120,160000,144048075,3895,3895,3895,3895,0
|
||||
20241120,155900,144048075,3895,3895,3895,3895,0
|
||||
20241120,155800,144048075,3895,3895,3895,3895,0
|
||||
20241120,155700,144048075,3895,3895,3895,3895,0
|
||||
20241120,155600,144048075,3895,3895,3895,3895,0
|
||||
20241120,155500,144048075,3895,3895,3895,3895,1385
|
||||
20241120,155400,144048075,3895,3895,3895,3895,0
|
||||
20241120,155300,144048075,3895,3895,3895,3895,0
|
||||
20241120,155200,144048075,3895,3895,3895,3895,0
|
||||
20241120,155100,144048075,3895,3895,3895,3895,0
|
||||
20241120,155000,144048075,3895,3895,3895,3895,0
|
||||
20241120,154900,144048075,3895,3895,3895,3895,0
|
||||
20241120,154800,144048075,3895,3895,3895,3895,0
|
||||
20241120,154700,144048075,3895,3895,3895,3895,0
|
||||
20241120,154600,144048075,3895,3895,3895,3895,0
|
||||
20241120,154500,144048075,3895,3895,3895,3895,0
|
||||
20241120,154400,144048075,3895,3895,3895,3895,0
|
||||
20241120,154300,144048075,3895,3895,3895,3895,0
|
||||
20241120,154200,144048075,3895,3895,3895,3895,0
|
||||
20241120,154100,144048075,3895,3895,3895,3895,0
|
||||
20241120,154000,144048075,3895,3895,3895,3895,0
|
||||
20241120,153900,144048075,3895,3895,3895,3895,0
|
||||
20241120,153800,144048075,3895,3895,3895,3895,0
|
||||
20241120,153700,144048075,3895,3895,3895,3895,0
|
||||
20241120,153600,144048075,3895,3895,3895,3895,0
|
||||
20241120,153500,144048075,3895,3895,3895,3895,0
|
||||
20241120,153400,144048075,3895,3895,3895,3895,0
|
||||
20241120,153300,144048075,3895,3895,3895,3895,0
|
||||
20241120,153200,144048075,3895,3895,3895,3895,0
|
||||
20241120,153100,144048075,3895,3895,3895,3895,0
|
||||
20241120,153000,144048075,3895,3895,3895,3895,1385
|
||||
20241120,152900,138653500,3850,3850,3850,3850,0
|
||||
20241120,152800,138653500,3850,3850,3850,3850,0
|
||||
20241120,152700,138653500,3850,3850,3850,3850,0
|
||||
20241120,152600,138653500,3850,3850,3850,3850,0
|
||||
20241120,152500,138653500,3850,3850,3850,3850,0
|
||||
20241120,152400,138653500,3850,3850,3850,3850,0
|
||||
20241120,152300,138653500,3850,3850,3850,3850,0
|
||||
20241120,152200,138653500,3850,3850,3850,3850,0
|
||||
20241120,152100,138653500,3850,3850,3850,3850,0
|
||||
20241120,152000,138653500,3850,3850,3850,3850,0
|
||||
20241120,151900,138653500,3850,3850,3895,3850,13
|
||||
20241120,151800,138603155,3895,3845,3900,3840,1215
|
||||
20241120,151700,133903980,3840,3840,3840,3840,53
|
||||
20241120,151600,133700460,3840,3845,3845,3840,30
|
||||
20241120,151500,133585235,3845,3845,3845,3845,5
|
||||
20241120,151400,133566010,3845,3845,3845,3845,27
|
||||
20241120,151300,133462195,3860,3855,3860,3855,38
|
||||
20241120,151200,133315695,3840,3840,3840,3840,0
|
||||
20241120,151100,133315695,3840,3840,3840,3840,0
|
||||
20241120,151000,133315695,3840,3845,3845,3840,49
|
||||
20241120,150900,133127530,3865,3865,3865,3865,0
|
||||
20241120,150800,133127530,3865,3865,3865,3865,1
|
||||
20241120,150700,133123665,3840,3840,3840,3840,0
|
||||
20241120,150600,133123665,3840,3840,3840,3840,66
|
||||
20241120,150500,132870225,3840,3855,3855,3840,4780
|
||||
20241120,150400,114505175,3885,3885,3885,3885,200
|
||||
20241120,150300,113728175,3895,3895,3895,3895,0
|
||||
20241120,150200,113728175,3895,3875,3895,3850,2549
|
||||
20241120,150100,103900755,3880,3880,3880,3880,1182
|
||||
20241120,150000,99314595,3895,3925,3925,3895,23
|
||||
20241120,145900,99224950,3900,3905,3905,3900,410
|
||||
20241120,145800,97624415,3900,3910,3910,3900,800
|
||||
20241120,145700,94500565,3915,3915,3915,3915,0
|
||||
20241120,145600,94500565,3915,3915,3915,3915,0
|
||||
20241120,145500,94500565,3915,3920,3920,3915,30
|
||||
20241120,145400,94383090,3935,3935,3935,3935,1
|
||||
20241120,145300,94379155,3935,3935,3935,3935,0
|
||||
20241120,145200,94379155,3935,3935,3935,3935,0
|
||||
20241120,145100,94379155,3935,3935,3935,3935,0
|
||||
20241120,145000,94379155,3935,3935,3935,3935,0
|
||||
20241120,144900,94379155,3935,3935,3935,3935,0
|
||||
20241120,144800,94379155,3935,3935,3935,3935,1
|
||||
20241120,144700,94375220,3915,3915,3915,3915,0
|
||||
20241120,144600,94375220,3915,3915,3915,3915,0
|
||||
20241120,144500,94375220,3915,3915,3915,3915,0
|
||||
20241120,144400,94375220,3915,3915,3915,3915,0
|
||||
20241120,144300,94375220,3915,3915,3915,3915,53
|
||||
20241120,144200,94167725,3915,3915,3915,3915,0
|
||||
20241120,144100,94167725,3915,3915,3915,3915,15
|
||||
20241120,144000,94109000,3935,3935,3935,3935,0
|
||||
20241120,143900,94109000,3935,3935,3935,3935,0
|
||||
20241120,143800,94109000,3935,3935,3935,3935,0
|
||||
20241120,143700,94109000,3935,3935,3935,3935,0
|
||||
20241120,143600,94109000,3935,3935,3935,3935,0
|
||||
20241120,143500,94109000,3935,3935,3935,3935,1
|
||||
20241120,143400,94105065,3915,3915,3915,3915,0
|
||||
20241120,143300,94105065,3915,3915,3915,3915,52
|
||||
20241120,143200,93901485,3920,3920,3920,3920,6
|
||||
20241120,143100,93877965,3940,3940,3940,3940,0
|
||||
20241120,143000,93877965,3940,3940,3940,3940,0
|
||||
20241120,142900,93877965,3940,3940,3940,3940,0
|
||||
20241120,142800,93877965,3940,3940,3940,3940,0
|
||||
20241120,142700,93877965,3940,3940,3940,3940,1
|
||||
20241120,142600,93874025,3915,3915,3915,3915,5
|
||||
20241120,142500,93854450,3940,3940,3940,3940,0
|
||||
20241120,142400,93854450,3940,3940,3940,3940,0
|
||||
20241120,142300,93854450,3940,3940,3940,3940,0
|
||||
20241120,142200,93854450,3940,3940,3940,3940,0
|
||||
20241120,142100,93854450,3940,3940,3940,3940,5
|
||||
20241120,142000,93834750,3940,3940,3940,3940,0
|
||||
20241120,141900,93834750,3940,3940,3940,3940,0
|
||||
20241120,141800,93834750,3940,3940,3940,3940,1
|
||||
20241120,141700,93830810,3930,3930,3930,3930,769
|
||||
20241120,141600,90808640,3930,3930,3930,3930,0
|
||||
20241120,141500,90808640,3930,3930,3930,3930,0
|
||||
20241120,141400,90808640,3930,3930,3930,3930,0
|
||||
20241120,141300,90808640,3930,3930,3930,3930,0
|
||||
20241120,141200,90808640,3930,3930,3930,3930,20
|
||||
20241120,141100,90730040,3905,3905,3905,3905,36
|
||||
20241120,141000,90589460,3905,3905,3905,3905,484
|
||||
20241120,140900,88699440,3905,3905,3905,3905,81
|
||||
20241120,140800,88383135,3930,3930,3930,3930,0
|
||||
20241120,140700,88383135,3930,3930,3930,3930,0
|
||||
20241120,140600,88383135,3930,3930,3930,3930,0
|
||||
20241120,140500,88383135,3930,3930,3930,3930,0
|
||||
20241120,140400,88383135,3930,3930,3930,3930,0
|
||||
20241120,140300,88383135,3930,3930,3930,3930,10
|
||||
20241120,140200,88343835,3900,3905,3905,3900,3000
|
||||
20241120,140100,76641160,3930,3930,3930,3930,0
|
||||
20241120,140000,76641160,3930,3930,3930,3930,0
|
||||
20241120,135900,76641160,3930,3930,3930,3930,0
|
||||
20241120,135800,76641160,3930,3930,3930,3930,0
|
||||
20241120,135700,76641160,3930,3930,3930,3930,0
|
||||
20241120,135600,76641160,3930,3930,3930,3930,0
|
||||
20241120,135500,76641160,3930,3930,3930,3930,0
|
||||
20241120,135400,76641160,3930,3930,3930,3930,0
|
||||
20241120,135300,76641160,3930,3910,3930,3910,700
|
||||
20241120,135200,73897280,3910,3895,3910,3895,2191
|
||||
20241120,135100,65348315,3895,3895,3895,3895,79
|
||||
20241120,135000,65040610,3895,3895,3895,3895,0
|
||||
20241120,134900,65040610,3895,3895,3895,3895,0
|
||||
20241120,134800,65040610,3895,3895,3895,3895,0
|
||||
20241120,134700,65040610,3895,3895,3895,3895,0
|
||||
20241120,134600,65040610,3895,3895,3895,3895,0
|
||||
20241120,134500,65040610,3895,3895,3895,3895,0
|
||||
20241120,134400,65040610,3895,3895,3895,3895,0
|
||||
20241120,134300,65040610,3895,3895,3895,3895,0
|
||||
20241120,134200,65040610,3895,3895,3895,3895,0
|
||||
20241120,134100,65040610,3895,3895,3895,3895,12
|
||||
20241120,134000,64993870,3910,3910,3910,3910,0
|
||||
20241120,133900,64993870,3910,3910,3910,3910,0
|
||||
20241120,133800,64993870,3910,3910,3910,3910,0
|
||||
20241120,133700,64993870,3910,3910,3910,3910,0
|
||||
20241120,133600,64993870,3910,3910,3910,3910,0
|
||||
20241120,133500,64993870,3910,3910,3910,3910,0
|
||||
20241120,133400,64993870,3910,3910,3910,3910,0
|
||||
20241120,133300,64993870,3910,3910,3910,3910,0
|
||||
20241120,133200,64993870,3910,3910,3910,3910,0
|
||||
20241120,133100,64993870,3910,3910,3910,3910,0
|
||||
20241120,133000,64993870,3910,3910,3910,3910,0
|
||||
20241120,132900,64993870,3910,3910,3910,3910,0
|
||||
20241120,132800,64993870,3910,3910,3910,3910,0
|
||||
20241120,132700,64993870,3910,3905,3910,3905,20
|
||||
20241120,132600,64915755,3880,3880,3880,3880,0
|
||||
20241120,132500,64915755,3880,3885,3885,3880,70
|
||||
20241120,132400,64643905,3910,3910,3910,3910,0
|
||||
20241120,132300,64643905,3910,3910,3910,3910,0
|
||||
20241120,132200,64643905,3910,3910,3910,3910,0
|
||||
20241120,132100,64643905,3910,3910,3910,3910,0
|
||||
20241120,132000,64643905,3910,3910,3910,3910,0
|
||||
20241120,131900,64643905,3910,3910,3910,3910,15
|
||||
20241120,131800,64585255,3910,3910,3910,3910,400
|
||||
20241120,131700,63021255,3910,3910,3910,3910,702
|
||||
20241120,131600,60276435,3910,3910,3910,3910,0
|
||||
20241120,131500,60276435,3910,3910,3910,3910,0
|
||||
20241120,131400,60276435,3910,3910,3910,3910,0
|
||||
20241120,131300,60276435,3910,3910,3910,3910,0
|
||||
20241120,131200,60276435,3910,3900,3910,3900,101
|
||||
20241120,131100,59882525,3900,3900,3900,3900,0
|
||||
20241120,131000,59882525,3900,3900,3900,3900,0
|
||||
20241120,130900,59882525,3900,3895,3900,3895,505
|
||||
20241120,130800,57915525,3890,3890,3890,3890,0
|
||||
20241120,130700,57915525,3890,3895,3895,3890,6
|
||||
20241120,130600,57892160,3870,3895,3895,3870,475
|
||||
20241120,130500,56043875,3895,3895,3895,3895,0
|
||||
20241120,130400,56043875,3895,3895,3895,3895,0
|
||||
20241120,130300,56043875,3895,3895,3895,3895,0
|
||||
20241120,130200,56043875,3895,3895,3895,3895,0
|
||||
20241120,130100,56043875,3895,3895,3895,3895,0
|
||||
20241120,130000,56043875,3895,3895,3895,3895,0
|
||||
20241120,125900,56043875,3895,3895,3895,3895,0
|
||||
20241120,125800,56043875,3895,3895,3895,3895,5
|
||||
20241120,125700,56024400,3870,3870,3870,3870,0
|
||||
20241120,125600,56024400,3870,3870,3870,3870,0
|
||||
20241120,125500,56024400,3870,3870,3870,3870,0
|
||||
20241120,125400,56024400,3870,3870,3870,3870,0
|
||||
20241120,125300,56024400,3870,3870,3870,3870,0
|
||||
20241120,125200,56024400,3870,3880,3880,3870,200
|
||||
20241120,125100,55249930,3895,3895,3895,3895,0
|
||||
20241120,125000,55249930,3895,3895,3895,3895,0
|
||||
20241120,124900,55249930,3895,3895,3895,3895,1
|
||||
20241120,124800,55246035,3875,3875,3875,3875,0
|
||||
20241120,124700,55246035,3875,3875,3875,3875,0
|
||||
20241120,124600,55246035,3875,3875,3875,3875,0
|
||||
20241120,124500,55246035,3875,3875,3875,3875,0
|
||||
20241120,124400,55246035,3875,3875,3875,3875,57
|
||||
20241120,124300,55025160,3875,3890,3890,3875,770
|
||||
20241120,124200,52030625,3890,3890,3890,3890,0
|
||||
20241120,124100,52030625,3890,3890,3890,3890,540
|
||||
20241120,124000,49930025,3890,3890,3890,3890,0
|
||||
20241120,123900,49930025,3890,3890,3890,3890,0
|
||||
20241120,123800,49930025,3890,3890,3890,3890,1
|
||||
20241120,123700,49926135,3895,3895,3895,3895,1
|
||||
20241120,123600,49922240,3880,3880,3880,3880,0
|
||||
20241120,123500,49922240,3880,3880,3880,3880,54
|
||||
20241120,123400,49712720,3880,3880,3880,3880,0
|
||||
20241120,123300,49712720,3880,3880,3880,3880,25
|
||||
20241120,123200,49615720,3880,3880,3880,3880,1
|
||||
20241120,123100,49611840,3880,3880,3880,3880,0
|
||||
20241120,123000,49611840,3880,3880,3880,3880,8
|
||||
20241120,122900,49580800,3880,3880,3880,3880,2
|
||||
20241120,122800,49573040,3880,3880,3880,3880,0
|
||||
20241120,122700,49573040,3880,3880,3880,3880,25
|
||||
20241120,122600,49476040,3880,3880,3880,3880,0
|
||||
20241120,122500,49476040,3880,3880,3880,3880,1
|
||||
20241120,122400,49472160,3880,3880,3880,3880,0
|
||||
20241120,122300,49472160,3880,3880,3880,3880,0
|
||||
20241120,122200,49472160,3880,3880,3880,3880,15
|
||||
20241120,122100,49413960,3880,3880,3880,3880,5
|
||||
20241120,122000,49394560,3880,3880,3880,3880,0
|
||||
20241120,121900,49394560,3880,3880,3880,3880,0
|
||||
20241120,121800,49394560,3880,3880,3880,3880,9
|
||||
20241120,121700,49359640,3880,3880,3880,3880,26
|
||||
20241120,121600,49258760,3880,3880,3880,3880,0
|
||||
20241120,121500,49258760,3880,3880,3880,3880,0
|
||||
20241120,121400,49258760,3880,3880,3880,3880,0
|
||||
20241120,121300,49258760,3880,3880,3880,3880,2
|
||||
20241120,121200,49251000,3880,3880,3880,3880,0
|
||||
20241120,121100,49251000,3880,3880,3880,3880,0
|
||||
20241120,121000,49251000,3880,3880,3880,3880,0
|
||||
20241120,120900,49251000,3880,3880,3880,3880,0
|
||||
20241120,120800,49251000,3880,3880,3880,3880,0
|
||||
20241120,120700,49251000,3880,3880,3880,3880,0
|
||||
20241120,120600,49251000,3880,3880,3880,3880,76
|
||||
20241120,120500,48956120,3880,3880,3880,3880,0
|
||||
20241120,120400,48956120,3880,3880,3880,3880,0
|
||||
20241120,120300,48956120,3880,3880,3880,3880,0
|
||||
20241120,120200,48956120,3880,3880,3880,3880,0
|
||||
20241120,120100,48956120,3880,3880,3880,3880,24
|
||||
20241120,120000,48863000,3880,3880,3880,3880,0
|
||||
20241120,115900,48863000,3880,3880,3880,3880,0
|
||||
20241120,115800,48863000,3880,3880,3880,3880,33
|
||||
20241120,115700,48734960,3880,3880,3880,3880,0
|
||||
20241120,115600,48734960,3880,3880,3880,3880,0
|
||||
20241120,115500,48734960,3880,3880,3880,3880,1
|
||||
20241120,115400,48731080,3910,3910,3910,3910,0
|
||||
20241120,115300,48731080,3910,3910,3910,3910,0
|
||||
20241120,115200,48731080,3910,3910,3910,3910,0
|
||||
20241120,115100,48731080,3910,3910,3910,3910,0
|
||||
20241120,115000,48731080,3910,3910,3910,3910,0
|
||||
20241120,114900,48731080,3910,3910,3910,3910,0
|
||||
20241120,114800,48731080,3910,3910,3910,3910,0
|
||||
20241120,114700,48731080,3910,3910,3910,3910,0
|
||||
20241120,114600,48731080,3910,3910,3910,3910,0
|
||||
20241120,114500,48731080,3910,3910,3910,3910,12
|
||||
20241120,114400,48684160,3880,3880,3880,3880,0
|
||||
20241120,114300,48684160,3880,3880,3880,3880,0
|
||||
20241120,114200,48684160,3880,3880,3880,3880,0
|
||||
20241120,114100,48684160,3880,3880,3880,3880,0
|
||||
20241120,114000,48684160,3880,3885,3885,3880,57
|
||||
20241120,113900,48462905,3910,3910,3910,3910,0
|
||||
20241120,113800,48462905,3910,3910,3910,3910,0
|
||||
20241120,113700,48462905,3910,3910,3910,3910,0
|
||||
20241120,113600,48462905,3910,3910,3910,3910,0
|
||||
20241120,113500,48462905,3910,3910,3910,3910,0
|
||||
20241120,113400,48462905,3910,3910,3910,3910,0
|
||||
20241120,113300,48462905,3910,3910,3910,3910,1
|
||||
20241120,113200,48458995,3885,3885,3885,3885,0
|
||||
20241120,113100,48458995,3885,3885,3885,3885,22
|
||||
20241120,113000,48373525,3885,3885,3885,3885,0
|
||||
20241120,112900,48373525,3885,3885,3885,3885,48
|
||||
20241120,112800,48187045,3885,3885,3885,3885,50
|
||||
20241120,112700,47992795,3885,3885,3885,3885,0
|
||||
20241120,112600,47992795,3885,3885,3885,3885,0
|
||||
20241120,112500,47992795,3885,3885,3885,3885,0
|
||||
20241120,112400,47992795,3885,3885,3885,3885,0
|
||||
20241120,112300,47992795,3885,3885,3885,3885,0
|
||||
20241120,112200,47992795,3885,3885,3885,3885,0
|
||||
20241120,112100,47992795,3885,3885,3885,3885,0
|
||||
20241120,112000,47992795,3885,3885,3885,3885,0
|
||||
20241120,111900,47992795,3885,3885,3885,3885,0
|
||||
20241120,111800,47992795,3885,3885,3885,3885,50
|
||||
20241120,111700,47798545,3890,3890,3890,3890,0
|
||||
20241120,111600,47798545,3890,3890,3890,3890,5
|
||||
20241120,111500,47779095,3910,3910,3910,3910,0
|
||||
20241120,111400,47779095,3910,3910,3910,3910,0
|
||||
20241120,111300,47779095,3910,3910,3910,3910,0
|
||||
20241120,111200,47779095,3910,3910,3910,3910,0
|
||||
20241120,111100,47779095,3910,3910,3910,3910,2
|
||||
20241120,111000,47771275,3890,3890,3890,3890,509
|
||||
20241120,110900,45791265,3910,3910,3910,3910,0
|
||||
20241120,110800,45791265,3910,3910,3910,3910,0
|
||||
20241120,110700,45791265,3910,3910,3910,3910,0
|
||||
20241120,110600,45791265,3910,3910,3910,3910,0
|
||||
20241120,110500,45791265,3910,3910,3910,3910,0
|
||||
20241120,110400,45791265,3910,3905,3910,3905,10
|
||||
20241120,110300,45752205,3890,3890,3890,3890,1050
|
||||
20241120,110200,41667705,3905,3905,3905,3905,2
|
||||
20241120,110100,41659895,3905,3905,3905,3905,0
|
||||
20241120,110000,41659895,3905,3905,3905,3905,0
|
||||
20241120,105900,41659895,3905,3905,3905,3905,65
|
||||
20241120,105800,41406070,3905,3905,3905,3905,0
|
||||
20241120,105700,41406070,3905,3905,3905,3905,1
|
||||
20241120,105600,41402165,3885,3885,3885,3885,0
|
||||
20241120,105500,41402165,3885,3885,3885,3885,0
|
||||
20241120,105400,41402165,3885,3885,3885,3885,1
|
||||
20241120,105300,41398280,3910,3910,3910,3910,0
|
||||
20241120,105200,41398280,3910,3910,3910,3910,0
|
||||
20241120,105100,41398280,3910,3910,3910,3910,0
|
||||
20241120,105000,41398280,3910,3910,3910,3910,0
|
||||
20241120,104900,41398280,3910,3895,3910,3895,331
|
||||
20241120,104800,40106625,3890,3890,3890,3890,2
|
||||
20241120,104700,40098845,3890,3890,3890,3890,0
|
||||
20241120,104600,40098845,3890,3890,3890,3890,0
|
||||
20241120,104500,40098845,3890,3890,3890,3890,0
|
||||
20241120,104400,40098845,3890,3890,3890,3890,0
|
||||
20241120,104300,40098845,3890,3890,3890,3890,0
|
||||
20241120,104200,40098845,3890,3890,3890,3890,0
|
||||
20241120,104100,40098845,3890,3890,3890,3890,0
|
||||
20241120,104000,40098845,3890,3890,3890,3890,0
|
||||
20241120,103900,40098845,3890,3890,3890,3890,0
|
||||
20241120,103800,40098845,3890,3890,3890,3890,6
|
||||
20241120,103700,40075505,3890,3890,3890,3890,0
|
||||
20241120,103600,40075505,3890,3890,3890,3890,0
|
||||
20241120,103500,40075505,3890,3885,3890,3885,158
|
||||
20241120,103400,39461580,3875,3875,3875,3875,0
|
||||
20241120,103300,39461580,3875,3875,3875,3875,0
|
||||
20241120,103200,39461580,3875,3875,3875,3875,0
|
||||
20241120,103100,39461580,3875,3875,3875,3875,0
|
||||
20241120,103000,39461580,3875,3875,3875,3875,0
|
||||
20241120,102900,39461580,3875,3875,3875,3875,52
|
||||
20241120,102800,39260080,3885,3885,3885,3885,0
|
||||
20241120,102700,39260080,3885,3885,3885,3885,5
|
||||
20241120,102600,39240655,3885,3885,3885,3885,0
|
||||
20241120,102500,39240655,3885,3885,3885,3885,0
|
||||
20241120,102400,39240655,3885,3885,3885,3885,57
|
||||
20241120,102300,39019210,3885,3885,3885,3885,0
|
||||
20241120,102200,39019210,3885,3885,3885,3885,0
|
||||
20241120,102100,39019210,3885,3885,3885,3885,0
|
||||
20241120,102000,39019210,3885,3885,3885,3885,0
|
||||
20241120,101900,39019210,3885,3885,3885,3885,0
|
||||
20241120,101800,39019210,3885,3885,3885,3885,0
|
||||
20241120,101700,39019210,3885,3890,3890,3885,275
|
||||
20241120,101600,37949585,3890,3890,3890,3890,80
|
||||
20241120,101500,37638385,3890,3890,3890,3890,10
|
||||
20241120,101400,37599485,3895,3895,3895,3895,0
|
||||
20241120,101300,37599485,3895,3895,3895,3895,0
|
||||
20241120,101200,37599485,3895,3895,3895,3895,203
|
||||
20241120,101100,36808800,3895,3895,3895,3895,57
|
||||
20241120,101000,36586785,3900,3905,3905,3900,196
|
||||
20241120,100900,35822060,3910,3910,3910,3910,0
|
||||
20241120,100800,35822060,3910,3910,3910,3910,0
|
||||
20241120,100700,35822060,3910,3910,3910,3910,10
|
||||
20241120,100600,35782960,3905,3915,3915,3905,328
|
||||
20241120,100500,34500990,3940,3940,3940,3940,0
|
||||
20241120,100400,34500990,3940,3940,3940,3940,0
|
||||
20241120,100300,34500990,3940,3940,3940,3940,1
|
||||
20241120,100200,34497050,3915,3915,3915,3915,0
|
||||
20241120,100100,34497050,3915,3915,3915,3915,0
|
||||
20241120,100000,34497050,3915,3915,3915,3915,0
|
||||
20241120,095900,34497050,3915,3915,3915,3915,65
|
||||
20241120,095800,34242575,3910,3925,3925,3910,2481
|
||||
20241120,095700,24524385,3950,3950,3950,3950,5
|
||||
20241120,095600,24504635,3950,3950,3950,3950,0
|
||||
20241120,095500,24504635,3950,3950,3950,3950,0
|
||||
20241120,095400,24504635,3950,3950,3950,3950,10
|
||||
20241120,095300,24465135,3950,3950,3950,3950,0
|
||||
20241120,095200,24465135,3950,3950,3950,3950,0
|
||||
20241120,095100,24465135,3950,3950,3950,3950,0
|
||||
20241120,095000,24465135,3950,3950,3950,3950,0
|
||||
20241120,094900,24465135,3950,3950,3950,3950,0
|
||||
20241120,094800,24465135,3950,3950,3950,3950,0
|
||||
20241120,094700,24465135,3950,3950,3950,3950,4
|
||||
20241120,094600,24449335,3950,3950,3950,3950,0
|
||||
20241120,094500,24449335,3950,3950,3950,3950,0
|
||||
20241120,094400,24449335,3950,3950,3950,3950,1
|
||||
20241120,094300,24445385,3950,3950,3950,3950,0
|
||||
20241120,094200,24445385,3950,3950,3950,3950,5
|
||||
20241120,094100,24425635,3955,3955,3955,3955,0
|
||||
20241120,094000,24425635,3955,3955,3955,3955,0
|
||||
20241120,093900,24425635,3955,3955,3955,3955,0
|
||||
20241120,093800,24425635,3955,3955,3955,3955,0
|
||||
20241120,093700,24425635,3955,3955,3955,3955,0
|
||||
20241120,093600,24425635,3955,3955,3955,3955,1
|
||||
20241120,093500,24421680,3970,3970,3970,3970,0
|
||||
20241120,093400,24421680,3970,3970,3970,3970,0
|
||||
20241120,093300,24421680,3970,3970,3970,3970,0
|
||||
20241120,093200,24421680,3970,3970,3970,3970,0
|
||||
20241120,093100,24421680,3970,3970,3970,3970,0
|
||||
20241120,093000,24421680,3970,3970,3970,3970,2
|
||||
20241120,092900,24413740,3925,3925,3925,3925,0
|
||||
20241120,092800,24413740,3925,3925,3925,3925,0
|
||||
20241120,092700,24413740,3925,3925,3925,3925,10
|
||||
20241120,092600,24374490,3970,3970,3970,3970,1
|
||||
20241120,092500,24370520,3925,3925,3925,3925,0
|
||||
20241120,092400,24370520,3925,3925,3925,3925,0
|
||||
20241120,092300,24370520,3925,3925,3925,3925,0
|
||||
20241120,092200,24370520,3925,3930,3930,3925,10
|
||||
20241120,092100,24331230,3985,3985,3985,3985,0
|
||||
20241120,092000,24331230,3985,3985,3985,3985,0
|
||||
20241120,091900,24331230,3985,3985,3985,3985,0
|
||||
20241120,091800,24331230,3985,3985,3985,3985,0
|
||||
20241120,091700,24331230,3985,3970,3985,3970,253
|
||||
20241120,091600,23326035,3970,3970,3970,3970,5
|
||||
20241120,091500,23306185,3970,3970,3970,3970,0
|
||||
20241120,091400,23306185,3970,3970,3970,3970,0
|
||||
20241120,091300,23306185,3970,3955,3970,3955,500
|
||||
20241120,091200,21325270,3955,3945,3955,3945,4091
|
||||
20241120,091100,5146630,3945,3945,3945,3945,0
|
||||
20241120,091000,5146630,3945,3945,3945,3945,2
|
||||
20241120,090900,5138740,3905,3905,3905,3905,12
|
||||
20241120,090800,5091880,3960,3960,3960,3960,0
|
||||
20241120,090700,5091880,3960,3960,3960,3960,1000
|
||||
20241120,090600,1131880,3970,3965,3970,3965,5
|
||||
20241120,090500,1112045,3965,3965,3965,3965,7
|
||||
20241120,090400,1084290,3965,3965,3965,3965,0
|
||||
20241120,090300,1084290,3965,3965,3965,3965,0
|
||||
20241120,090200,1084290,3965,3965,3965,3965,10
|
||||
20241120,090100,1044640,3840,3950,3960,3840,114
|
||||
20241120,090000,601160,3955,3955,3955,3955,152
|
||||
|
Reference in New Issue
Block a user