Update 2024-11-20 2713 candle_min
This commit is contained in:
600
013570/min/candle-20241120.csv
Normal file
600
013570/min/candle-20241120.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185800,82599105,4355,4355,4355,4355,497
|
||||
20241120,185700,82599105,4355,4355,4355,4355,0
|
||||
20241120,185600,82599105,4355,4355,4355,4355,0
|
||||
20241120,185500,82599105,4355,4355,4355,4355,0
|
||||
20241120,185400,82599105,4355,4355,4355,4355,0
|
||||
20241120,185300,82599105,4355,4355,4355,4355,0
|
||||
20241120,185200,82599105,4355,4355,4355,4355,0
|
||||
20241120,185100,82599105,4355,4355,4355,4355,0
|
||||
20241120,185000,82599105,4355,4355,4355,4355,0
|
||||
20241120,184900,82599105,4355,4355,4355,4355,0
|
||||
20241120,184800,82599105,4355,4355,4355,4355,0
|
||||
20241120,184700,82599105,4355,4355,4355,4355,0
|
||||
20241120,184600,82599105,4355,4355,4355,4355,0
|
||||
20241120,184500,82599105,4355,4355,4355,4355,0
|
||||
20241120,184400,82599105,4355,4355,4355,4355,0
|
||||
20241120,184300,82599105,4355,4355,4355,4355,0
|
||||
20241120,184200,82599105,4355,4355,4355,4355,0
|
||||
20241120,184100,82599105,4355,4355,4355,4355,0
|
||||
20241120,184000,82599105,4355,4355,4355,4355,0
|
||||
20241120,183900,82599105,4355,4355,4355,4355,0
|
||||
20241120,183800,82599105,4355,4355,4355,4355,0
|
||||
20241120,183700,82599105,4355,4355,4355,4355,0
|
||||
20241120,183600,82599105,4355,4355,4355,4355,0
|
||||
20241120,183500,82599105,4355,4355,4355,4355,0
|
||||
20241120,183400,82599105,4355,4355,4355,4355,0
|
||||
20241120,183300,82599105,4355,4355,4355,4355,0
|
||||
20241120,183200,82599105,4355,4355,4355,4355,0
|
||||
20241120,183100,82599105,4355,4355,4355,4355,0
|
||||
20241120,183000,82599105,4355,4355,4355,4355,0
|
||||
20241120,182900,82599105,4355,4355,4355,4355,0
|
||||
20241120,182800,82599105,4355,4355,4355,4355,497
|
||||
20241120,182700,82599105,4355,4355,4355,4355,0
|
||||
20241120,182600,82599105,4355,4355,4355,4355,0
|
||||
20241120,182500,82599105,4355,4355,4355,4355,0
|
||||
20241120,182400,82599105,4355,4355,4355,4355,0
|
||||
20241120,182300,82599105,4355,4355,4355,4355,0
|
||||
20241120,182200,82599105,4355,4355,4355,4355,0
|
||||
20241120,182100,82599105,4355,4355,4355,4355,0
|
||||
20241120,182000,82599105,4355,4355,4355,4355,0
|
||||
20241120,181900,82599105,4355,4355,4355,4355,0
|
||||
20241120,181800,82599105,4355,4355,4355,4355,0
|
||||
20241120,181700,82599105,4355,4355,4355,4355,0
|
||||
20241120,181600,82599105,4355,4355,4355,4355,0
|
||||
20241120,181500,82599105,4355,4355,4355,4355,0
|
||||
20241120,181400,82599105,4355,4355,4355,4355,0
|
||||
20241120,181300,82599105,4355,4355,4355,4355,0
|
||||
20241120,181200,82599105,4355,4355,4355,4355,0
|
||||
20241120,181100,82599105,4355,4355,4355,4355,0
|
||||
20241120,181000,82599105,4355,4355,4355,4355,0
|
||||
20241120,180900,82599105,4355,4355,4355,4355,0
|
||||
20241120,180800,82599105,4355,4355,4355,4355,0
|
||||
20241120,180700,82599105,4355,4355,4355,4355,0
|
||||
20241120,180600,82599105,4355,4355,4355,4355,0
|
||||
20241120,180500,82599105,4355,4355,4355,4355,0
|
||||
20241120,180400,82599105,4355,4355,4355,4355,0
|
||||
20241120,180300,82599105,4355,4355,4355,4355,0
|
||||
20241120,180200,82599105,4355,4355,4355,4355,0
|
||||
20241120,180100,82599105,4355,4355,4355,4355,0
|
||||
20241120,180000,82599105,4355,4355,4355,4355,0
|
||||
20241120,175900,82599105,4355,4355,4355,4355,0
|
||||
20241120,175800,82599105,4355,4355,4355,4355,497
|
||||
20241120,175700,82599105,4355,4355,4355,4355,0
|
||||
20241120,175600,82599105,4355,4355,4355,4355,0
|
||||
20241120,175500,82599105,4355,4355,4355,4355,0
|
||||
20241120,175400,82599105,4355,4355,4355,4355,0
|
||||
20241120,175300,82599105,4355,4355,4355,4355,0
|
||||
20241120,175200,82599105,4355,4355,4355,4355,0
|
||||
20241120,175100,82599105,4355,4355,4355,4355,0
|
||||
20241120,175000,82599105,4355,4355,4355,4355,0
|
||||
20241120,174900,82599105,4355,4355,4355,4355,0
|
||||
20241120,174800,82599105,4355,4355,4355,4355,0
|
||||
20241120,174700,82599105,4355,4355,4355,4355,0
|
||||
20241120,174600,82599105,4355,4355,4355,4355,0
|
||||
20241120,174500,82599105,4355,4355,4355,4355,0
|
||||
20241120,174400,82599105,4355,4355,4355,4355,0
|
||||
20241120,174300,82599105,4355,4355,4355,4355,0
|
||||
20241120,174200,82599105,4355,4355,4355,4355,0
|
||||
20241120,174100,82599105,4355,4355,4355,4355,0
|
||||
20241120,174000,82599105,4355,4355,4355,4355,0
|
||||
20241120,173900,82599105,4355,4355,4355,4355,0
|
||||
20241120,173800,82599105,4355,4355,4355,4355,0
|
||||
20241120,173700,82599105,4355,4355,4355,4355,0
|
||||
20241120,173600,82599105,4355,4355,4355,4355,0
|
||||
20241120,173500,82599105,4355,4355,4355,4355,0
|
||||
20241120,173400,82599105,4355,4355,4355,4355,0
|
||||
20241120,173300,82599105,4355,4355,4355,4355,0
|
||||
20241120,173200,82599105,4355,4355,4355,4355,0
|
||||
20241120,173100,82599105,4355,4355,4355,4355,0
|
||||
20241120,173000,82599105,4355,4355,4355,4355,0
|
||||
20241120,172900,82599105,4355,4355,4355,4355,0
|
||||
20241120,172800,82599105,4355,4355,4355,4355,497
|
||||
20241120,172700,82599105,4355,4355,4355,4355,0
|
||||
20241120,172600,82599105,4355,4355,4355,4355,0
|
||||
20241120,172500,82599105,4355,4355,4355,4355,0
|
||||
20241120,172400,82599105,4355,4355,4355,4355,0
|
||||
20241120,172300,82599105,4355,4355,4355,4355,0
|
||||
20241120,172200,82599105,4355,4355,4355,4355,0
|
||||
20241120,172100,82599105,4355,4355,4355,4355,0
|
||||
20241120,172000,82599105,4355,4355,4355,4355,0
|
||||
20241120,171900,82599105,4355,4355,4355,4355,0
|
||||
20241120,171800,82599105,4355,4355,4355,4355,0
|
||||
20241120,171700,82599105,4355,4355,4355,4355,0
|
||||
20241120,171600,82599105,4355,4355,4355,4355,0
|
||||
20241120,171500,82599105,4355,4355,4355,4355,0
|
||||
20241120,171400,82599105,4355,4355,4355,4355,0
|
||||
20241120,171300,82599105,4355,4355,4355,4355,0
|
||||
20241120,171200,82599105,4355,4355,4355,4355,0
|
||||
20241120,171100,82599105,4355,4355,4355,4355,0
|
||||
20241120,171000,82599105,4355,4355,4355,4355,0
|
||||
20241120,170900,82599105,4355,4355,4355,4355,0
|
||||
20241120,170800,82599105,4355,4355,4355,4355,0
|
||||
20241120,170700,82599105,4355,4355,4355,4355,0
|
||||
20241120,170600,82599105,4355,4355,4355,4355,0
|
||||
20241120,170500,82599105,4355,4355,4355,4355,0
|
||||
20241120,170400,82599105,4355,4355,4355,4355,0
|
||||
20241120,170300,82599105,4355,4355,4355,4355,0
|
||||
20241120,170200,82599105,4355,4355,4355,4355,0
|
||||
20241120,170100,82599105,4355,4355,4355,4355,0
|
||||
20241120,170000,82599105,4355,4355,4355,4355,0
|
||||
20241120,165900,82599105,4355,4355,4355,4355,0
|
||||
20241120,165800,82599105,4355,4355,4355,4355,497
|
||||
20241120,165700,82599105,4355,4355,4355,4355,0
|
||||
20241120,165600,82599105,4355,4355,4355,4355,0
|
||||
20241120,165500,82599105,4355,4355,4355,4355,0
|
||||
20241120,165400,82599105,4355,4355,4355,4355,0
|
||||
20241120,165300,82599105,4355,4355,4355,4355,0
|
||||
20241120,165200,82599105,4355,4355,4355,4355,0
|
||||
20241120,165100,82599105,4355,4355,4355,4355,0
|
||||
20241120,165000,82599105,4355,4355,4355,4355,0
|
||||
20241120,164900,82599105,4355,4355,4355,4355,0
|
||||
20241120,164800,82599105,4355,4355,4355,4355,0
|
||||
20241120,164700,82599105,4355,4355,4355,4355,0
|
||||
20241120,164600,82599105,4355,4355,4355,4355,0
|
||||
20241120,164500,82599105,4355,4355,4355,4355,0
|
||||
20241120,164400,82599105,4355,4355,4355,4355,0
|
||||
20241120,164300,82599105,4355,4355,4355,4355,0
|
||||
20241120,164200,82599105,4355,4355,4355,4355,0
|
||||
20241120,164100,82599105,4355,4355,4355,4355,0
|
||||
20241120,164000,82599105,4355,4355,4355,4355,0
|
||||
20241120,163900,82599105,4355,4355,4355,4355,0
|
||||
20241120,163800,82599105,4355,4355,4355,4355,0
|
||||
20241120,163700,82599105,4355,4355,4355,4355,0
|
||||
20241120,163600,82599105,4355,4355,4355,4355,0
|
||||
20241120,163500,82599105,4355,4355,4355,4355,0
|
||||
20241120,163400,82599105,4355,4355,4355,4355,0
|
||||
20241120,163300,82599105,4355,4355,4355,4355,0
|
||||
20241120,163200,82599105,4355,4355,4355,4355,0
|
||||
20241120,163100,82599105,4355,4355,4355,4355,0
|
||||
20241120,163000,82599105,4355,4355,4355,4355,0
|
||||
20241120,162900,82599105,4355,4355,4355,4355,0
|
||||
20241120,162800,82599105,4355,4355,4355,4355,497
|
||||
20241120,162700,82599105,4355,4355,4355,4355,0
|
||||
20241120,162600,82599105,4355,4355,4355,4355,0
|
||||
20241120,162500,82599105,4355,4355,4355,4355,0
|
||||
20241120,162400,82599105,4355,4355,4355,4355,0
|
||||
20241120,162300,82599105,4355,4355,4355,4355,0
|
||||
20241120,162200,82599105,4355,4355,4355,4355,0
|
||||
20241120,162100,82599105,4355,4355,4355,4355,0
|
||||
20241120,162000,82599105,4355,4355,4355,4355,0
|
||||
20241120,161900,82599105,4355,4355,4355,4355,0
|
||||
20241120,161800,82599105,4355,4355,4355,4355,0
|
||||
20241120,161700,82599105,4355,4355,4355,4355,0
|
||||
20241120,161600,82599105,4355,4355,4355,4355,0
|
||||
20241120,161500,82599105,4355,4355,4355,4355,0
|
||||
20241120,161400,82599105,4355,4355,4355,4355,0
|
||||
20241120,161300,82599105,4355,4355,4355,4355,0
|
||||
20241120,161200,82599105,4355,4355,4355,4355,0
|
||||
20241120,161100,82599105,4355,4355,4355,4355,0
|
||||
20241120,161000,82599105,4355,4355,4355,4355,0
|
||||
20241120,160900,82599105,4355,4355,4355,4355,0
|
||||
20241120,160800,82599105,4355,4355,4355,4355,0
|
||||
20241120,160700,82599105,4355,4355,4355,4355,0
|
||||
20241120,160600,82599105,4355,4355,4355,4355,0
|
||||
20241120,160500,82599105,4355,4355,4355,4355,0
|
||||
20241120,160400,82599105,4355,4355,4355,4355,0
|
||||
20241120,160300,82599105,4355,4355,4355,4355,0
|
||||
20241120,160200,82599105,4355,4355,4355,4355,0
|
||||
20241120,160100,82599105,4355,4355,4355,4355,0
|
||||
20241120,160000,82599105,4355,4355,4355,4355,0
|
||||
20241120,155900,82599105,4355,4355,4355,4355,0
|
||||
20241120,155800,82599105,4355,4355,4355,4355,497
|
||||
20241120,155700,82599105,4355,4355,4355,4355,0
|
||||
20241120,155600,82599105,4355,4355,4355,4355,0
|
||||
20241120,155500,82599105,4355,4355,4355,4355,0
|
||||
20241120,155400,82599105,4355,4355,4355,4355,0
|
||||
20241120,155300,82599105,4355,4355,4355,4355,0
|
||||
20241120,155200,82599105,4355,4355,4355,4355,0
|
||||
20241120,155100,82599105,4355,4355,4355,4355,0
|
||||
20241120,155000,82599105,4355,4355,4355,4355,0
|
||||
20241120,154900,82599105,4355,4355,4355,4355,0
|
||||
20241120,154800,82599105,4355,4355,4355,4355,0
|
||||
20241120,154700,82599105,4355,4355,4355,4355,0
|
||||
20241120,154600,82599105,4355,4355,4355,4355,0
|
||||
20241120,154500,82599105,4355,4355,4355,4355,0
|
||||
20241120,154400,82599105,4355,4355,4355,4355,0
|
||||
20241120,154300,82599105,4355,4355,4355,4355,0
|
||||
20241120,154200,82599105,4355,4355,4355,4355,0
|
||||
20241120,154100,82599105,4355,4355,4355,4355,0
|
||||
20241120,154000,82599105,4355,4355,4355,4355,0
|
||||
20241120,153900,82599105,4355,4355,4355,4355,0
|
||||
20241120,153800,82599105,4355,4355,4355,4355,0
|
||||
20241120,153700,82599105,4355,4355,4355,4355,0
|
||||
20241120,153600,82599105,4355,4355,4355,4355,0
|
||||
20241120,153500,82599105,4355,4355,4355,4355,0
|
||||
20241120,153400,82599105,4355,4355,4355,4355,0
|
||||
20241120,153300,82599105,4355,4355,4355,4355,0
|
||||
20241120,153200,82599105,4355,4355,4355,4355,0
|
||||
20241120,153100,82599105,4355,4355,4355,4355,0
|
||||
20241120,153000,82599105,4355,4355,4355,4355,497
|
||||
20241120,152900,80434670,4360,4360,4360,4360,0
|
||||
20241120,152800,80434670,4360,4360,4360,4360,0
|
||||
20241120,152700,80434670,4360,4360,4360,4360,0
|
||||
20241120,152600,80434670,4360,4360,4360,4360,0
|
||||
20241120,152500,80434670,4360,4360,4360,4360,0
|
||||
20241120,152400,80434670,4360,4360,4360,4360,0
|
||||
20241120,152300,80434670,4360,4360,4360,4360,0
|
||||
20241120,152200,80434670,4360,4360,4360,4360,0
|
||||
20241120,152100,80434670,4360,4360,4360,4360,0
|
||||
20241120,152000,80434670,4360,4360,4360,4360,0
|
||||
20241120,151900,80434670,4360,4360,4360,4360,5
|
||||
20241120,151800,80412870,4365,4365,4365,4365,0
|
||||
20241120,151700,80412870,4365,4360,4365,4360,85
|
||||
20241120,151600,80042265,4360,4360,4360,4360,0
|
||||
20241120,151500,80042265,4360,4360,4360,4360,0
|
||||
20241120,151400,80042265,4360,4360,4360,4360,0
|
||||
20241120,151300,80042265,4360,4360,4360,4360,0
|
||||
20241120,151200,80042265,4360,4360,4360,4360,23
|
||||
20241120,151100,79941985,4360,4360,4360,4360,0
|
||||
20241120,151000,79941985,4360,4360,4360,4355,62
|
||||
20241120,150900,79671725,4370,4370,4370,4370,1
|
||||
20241120,150800,79667355,4360,4360,4360,4360,22
|
||||
20241120,150700,79571435,4375,4375,4375,4375,0
|
||||
20241120,150600,79571435,4375,4375,4375,4375,0
|
||||
20241120,150500,79571435,4375,4375,4375,4375,0
|
||||
20241120,150400,79571435,4375,4375,4375,4375,0
|
||||
20241120,150300,79571435,4375,4375,4375,4375,2
|
||||
20241120,150200,79562685,4355,4360,4360,4355,623
|
||||
20241120,150100,76847855,4360,4360,4360,4360,0
|
||||
20241120,150000,76847855,4360,4360,4360,4360,8
|
||||
20241120,145900,76812975,4375,4375,4375,4375,1
|
||||
20241120,145800,76808600,4375,4375,4375,4375,0
|
||||
20241120,145700,76808600,4375,4375,4375,4375,1
|
||||
20241120,145600,76804225,4360,4370,4370,4360,667
|
||||
20241120,145500,73894170,4375,4375,4375,4375,0
|
||||
20241120,145400,73894170,4375,4375,4375,4375,0
|
||||
20241120,145300,73894170,4375,4375,4375,4375,0
|
||||
20241120,145200,73894170,4375,4375,4375,4375,4
|
||||
20241120,145100,73876670,4365,4365,4365,4365,0
|
||||
20241120,145000,73876670,4365,4365,4365,4365,56
|
||||
20241120,144900,73632230,4365,4370,4370,4365,11
|
||||
20241120,144800,73584190,4375,4375,4375,4375,0
|
||||
20241120,144700,73584190,4375,4375,4375,4375,0
|
||||
20241120,144600,73584190,4375,4375,4375,4375,2
|
||||
20241120,144500,73575440,4365,4370,4370,4365,300
|
||||
20241120,144400,72265720,4370,4370,4370,4370,30
|
||||
20241120,144300,72134620,4375,4375,4375,4375,0
|
||||
20241120,144200,72134620,4375,4375,4375,4375,0
|
||||
20241120,144100,72134620,4375,4375,4375,4375,0
|
||||
20241120,144000,72134620,4375,4375,4375,4375,1
|
||||
20241120,143900,72130245,4380,4380,4380,4380,0
|
||||
20241120,143800,72130245,4380,4380,4380,4380,5
|
||||
20241120,143700,72108345,4370,4370,4370,4370,0
|
||||
20241120,143600,72108345,4370,4370,4370,4370,270
|
||||
20241120,143500,70928445,4380,4380,4380,4380,0
|
||||
20241120,143400,70928445,4380,4380,4380,4380,0
|
||||
20241120,143300,70928445,4380,4380,4380,4380,0
|
||||
20241120,143200,70928445,4380,4380,4380,4380,0
|
||||
20241120,143100,70928445,4380,4380,4380,4380,0
|
||||
20241120,143000,70928445,4380,4380,4380,4380,0
|
||||
20241120,142900,70928445,4380,4380,4380,4380,0
|
||||
20241120,142800,70928445,4380,4380,4380,4380,0
|
||||
20241120,142700,70928445,4380,4380,4380,4380,0
|
||||
20241120,142600,70928445,4380,4380,4380,4380,0
|
||||
20241120,142500,70928445,4380,4380,4380,4380,0
|
||||
20241120,142400,70928445,4380,4380,4380,4380,5
|
||||
20241120,142300,70906545,4380,4380,4380,4380,0
|
||||
20241120,142200,70906545,4380,4380,4380,4380,0
|
||||
20241120,142100,70906545,4380,4380,4380,4380,0
|
||||
20241120,142000,70906545,4380,4380,4380,4380,0
|
||||
20241120,141900,70906545,4380,4380,4380,4380,1
|
||||
20241120,141800,70902165,4370,4370,4370,4370,0
|
||||
20241120,141700,70902165,4370,4370,4370,4370,0
|
||||
20241120,141600,70902165,4370,4370,4370,4370,0
|
||||
20241120,141500,70902165,4370,4370,4370,4370,0
|
||||
20241120,141400,70902165,4370,4370,4370,4370,0
|
||||
20241120,141300,70902165,4370,4370,4370,4370,0
|
||||
20241120,141200,70902165,4370,4370,4370,4370,0
|
||||
20241120,141100,70902165,4370,4370,4370,4370,35
|
||||
20241120,141000,70749215,4405,4405,4405,4405,0
|
||||
20241120,140900,70749215,4405,4405,4405,4405,0
|
||||
20241120,140800,70749215,4405,4405,4405,4405,0
|
||||
20241120,140700,70749215,4405,4405,4405,4405,0
|
||||
20241120,140600,70749215,4405,4405,4405,4405,0
|
||||
20241120,140500,70749215,4405,4405,4405,4405,0
|
||||
20241120,140400,70749215,4405,4405,4405,4405,0
|
||||
20241120,140300,70749215,4405,4405,4405,4405,0
|
||||
20241120,140200,70749215,4405,4405,4405,4405,0
|
||||
20241120,140100,70749215,4405,4405,4405,4405,0
|
||||
20241120,140000,70749215,4405,4405,4405,4405,0
|
||||
20241120,135900,70749215,4405,4405,4405,4405,0
|
||||
20241120,135800,70749215,4405,4405,4405,4405,0
|
||||
20241120,135700,70749215,4405,4405,4405,4405,0
|
||||
20241120,135600,70749215,4405,4405,4405,4405,0
|
||||
20241120,135500,70749215,4405,4405,4405,4405,0
|
||||
20241120,135400,70749215,4405,4405,4405,4405,0
|
||||
20241120,135300,70749215,4405,4375,4405,4375,900
|
||||
20241120,135200,66803505,4370,4370,4370,4370,0
|
||||
20241120,135100,66803505,4370,4370,4370,4370,0
|
||||
20241120,135000,66803505,4370,4370,4370,4370,0
|
||||
20241120,134900,66803505,4370,4370,4370,4370,0
|
||||
20241120,134800,66803505,4370,4370,4370,4370,0
|
||||
20241120,134700,66803505,4370,4370,4370,4370,0
|
||||
20241120,134600,66803505,4370,4370,4370,4370,0
|
||||
20241120,134500,66803505,4370,4370,4370,4370,50
|
||||
20241120,134400,66585005,4375,4375,4375,4375,0
|
||||
20241120,134300,66585005,4375,4375,4375,4375,0
|
||||
20241120,134200,66585005,4375,4375,4375,4375,0
|
||||
20241120,134100,66585005,4375,4375,4375,4375,20
|
||||
20241120,134000,66497505,4370,4370,4370,4370,200
|
||||
20241120,133900,65623505,4380,4380,4380,4380,0
|
||||
20241120,133800,65623505,4380,4380,4380,4380,0
|
||||
20241120,133700,65623505,4380,4380,4380,4380,0
|
||||
20241120,133600,65623505,4380,4380,4380,4380,0
|
||||
20241120,133500,65623505,4380,4380,4380,4380,0
|
||||
20241120,133400,65623505,4380,4360,4380,4360,2
|
||||
20241120,133300,65614765,4360,4360,4360,4360,0
|
||||
20241120,133200,65614765,4360,4360,4360,4360,0
|
||||
20241120,133100,65614765,4360,4360,4360,4360,1
|
||||
20241120,133000,65610405,4360,4360,4360,4360,1
|
||||
20241120,132900,65606045,4355,4355,4355,4355,1
|
||||
20241120,132800,65601690,4355,4355,4355,4355,0
|
||||
20241120,132700,65601690,4355,4355,4355,4355,289
|
||||
20241120,132600,64343095,4355,4355,4355,4355,0
|
||||
20241120,132500,64343095,4355,4355,4355,4355,0
|
||||
20241120,132400,64343095,4355,4345,4355,4345,4
|
||||
20241120,132300,64325705,4345,4350,4350,4345,458
|
||||
20241120,132200,62334860,4355,4355,4355,4355,1
|
||||
20241120,132100,62330505,4355,4355,4355,4355,0
|
||||
20241120,132000,62330505,4355,4355,4355,4355,0
|
||||
20241120,131900,62330505,4355,4355,4355,4355,0
|
||||
20241120,131800,62330505,4355,4355,4355,4355,91
|
||||
20241120,131700,61934200,4355,4355,4355,4355,195
|
||||
20241120,131600,61084975,4360,4360,4360,4360,0
|
||||
20241120,131500,61084975,4360,4360,4360,4360,13
|
||||
20241120,131400,61028295,4360,4360,4360,4360,14
|
||||
20241120,131300,60967255,4385,4385,4385,4385,0
|
||||
20241120,131200,60967255,4385,4385,4385,4385,0
|
||||
20241120,131100,60967255,4385,4385,4385,4385,0
|
||||
20241120,131000,60967255,4385,4385,4385,4385,1
|
||||
20241120,130900,60962870,4385,4385,4385,4385,0
|
||||
20241120,130800,60962870,4385,4385,4385,4385,0
|
||||
20241120,130700,60962870,4385,4385,4385,4385,0
|
||||
20241120,130600,60962870,4385,4385,4385,4385,0
|
||||
20241120,130500,60962870,4385,4385,4385,4385,0
|
||||
20241120,130400,60962870,4385,4385,4385,4385,1
|
||||
20241120,130300,60958485,4385,4385,4385,4385,0
|
||||
20241120,130200,60958485,4385,4385,4385,4385,0
|
||||
20241120,130100,60958485,4385,4385,4385,4385,0
|
||||
20241120,130000,60958485,4385,4385,4385,4385,0
|
||||
20241120,125900,60958485,4385,4360,4385,4360,2
|
||||
20241120,125800,60949740,4355,4355,4355,4355,0
|
||||
20241120,125700,60949740,4355,4355,4355,4355,0
|
||||
20241120,125600,60949740,4355,4355,4355,4355,0
|
||||
20241120,125500,60949740,4355,4355,4355,4355,0
|
||||
20241120,125400,60949740,4355,4355,4355,4355,0
|
||||
20241120,125300,60949740,4355,4355,4355,4355,0
|
||||
20241120,125200,60949740,4355,4355,4355,4355,0
|
||||
20241120,125100,60949740,4355,4355,4355,4355,24
|
||||
20241120,125000,60845220,4360,4360,4360,4360,1
|
||||
20241120,124900,60840860,4360,4360,4360,4360,0
|
||||
20241120,124800,60840860,4360,4360,4360,4360,100
|
||||
20241120,124700,60404860,4390,4390,4390,4390,0
|
||||
20241120,124600,60404860,4390,4390,4390,4390,0
|
||||
20241120,124500,60404860,4390,4390,4390,4390,0
|
||||
20241120,124400,60404860,4390,4390,4390,4390,0
|
||||
20241120,124300,60404860,4390,4390,4390,4390,0
|
||||
20241120,124200,60404860,4390,4390,4390,4390,0
|
||||
20241120,124100,60404860,4390,4390,4390,4390,0
|
||||
20241120,124000,60404860,4390,4390,4390,4390,0
|
||||
20241120,123900,60404860,4390,4390,4390,4390,0
|
||||
20241120,123800,60404860,4390,4390,4390,4390,0
|
||||
20241120,123700,60404860,4390,4390,4390,4390,0
|
||||
20241120,123600,60404860,4390,4390,4390,4390,0
|
||||
20241120,123500,60404860,4390,4390,4390,4390,0
|
||||
20241120,123400,60404860,4390,4390,4390,4390,0
|
||||
20241120,123300,60404860,4390,4390,4390,4390,0
|
||||
20241120,123200,60404860,4390,4390,4390,4390,1
|
||||
20241120,123100,60400470,4385,4385,4385,4385,0
|
||||
20241120,123000,60400470,4385,4385,4385,4385,1
|
||||
20241120,122900,60396085,4380,4380,4380,4380,0
|
||||
20241120,122800,60396085,4380,4380,4380,4380,0
|
||||
20241120,122700,60396085,4380,4380,4380,4380,0
|
||||
20241120,122600,60396085,4380,4380,4380,4380,0
|
||||
20241120,122500,60396085,4380,4380,4380,4380,0
|
||||
20241120,122400,60396085,4380,4380,4380,4380,0
|
||||
20241120,122300,60396085,4380,4375,4380,4375,81
|
||||
20241120,122200,60041415,4360,4360,4360,4360,32
|
||||
20241120,122100,59901895,4380,4380,4380,4380,0
|
||||
20241120,122000,59901895,4380,4380,4380,4380,0
|
||||
20241120,121900,59901895,4380,4380,4380,4380,0
|
||||
20241120,121800,59901895,4380,4380,4380,4380,0
|
||||
20241120,121700,59901895,4380,4360,4380,4360,2
|
||||
20241120,121600,59893155,4360,4360,4360,4360,106
|
||||
20241120,121500,59430995,4395,4395,4395,4395,0
|
||||
20241120,121400,59430995,4395,4395,4395,4395,0
|
||||
20241120,121300,59430995,4395,4380,4395,4380,710
|
||||
20241120,121200,56317660,4380,4380,4380,4380,3
|
||||
20241120,121100,56304520,4375,4375,4375,4375,64
|
||||
20241120,121000,56024520,4375,4375,4375,4375,51
|
||||
20241120,120900,55801395,4370,4370,4370,4370,30
|
||||
20241120,120800,55670295,4370,4370,4370,4370,0
|
||||
20241120,120700,55670295,4370,4370,4370,4370,0
|
||||
20241120,120600,55670295,4370,4370,4370,4370,0
|
||||
20241120,120500,55670295,4370,4370,4370,4370,100
|
||||
20241120,120400,55233295,4370,4370,4370,4370,0
|
||||
20241120,120300,55233295,4370,4370,4370,4370,0
|
||||
20241120,120200,55233295,4370,4370,4370,4370,0
|
||||
20241120,120100,55233295,4370,4370,4370,4370,0
|
||||
20241120,120000,55233295,4370,4370,4370,4370,0
|
||||
20241120,115900,55233295,4370,4370,4370,4370,0
|
||||
20241120,115800,55233295,4370,4370,4370,4370,0
|
||||
20241120,115700,55233295,4370,4370,4370,4370,1
|
||||
20241120,115600,55228925,4355,4355,4355,4355,0
|
||||
20241120,115500,55228925,4355,4355,4355,4355,1
|
||||
20241120,115400,55224570,4365,4365,4365,4365,0
|
||||
20241120,115300,55224570,4365,4365,4365,4365,0
|
||||
20241120,115200,55224570,4365,4365,4365,4365,0
|
||||
20241120,115100,55224570,4365,4365,4365,4365,0
|
||||
20241120,115000,55224570,4365,4365,4365,4365,1
|
||||
20241120,114900,55220205,4360,4360,4360,4360,0
|
||||
20241120,114800,55220205,4360,4360,4360,4360,0
|
||||
20241120,114700,55220205,4360,4360,4360,4360,679
|
||||
20241120,114600,52259765,4365,4365,4365,4365,0
|
||||
20241120,114500,52259765,4365,4365,4365,4365,0
|
||||
20241120,114400,52259765,4365,4365,4365,4365,0
|
||||
20241120,114300,52259765,4365,4365,4365,4365,0
|
||||
20241120,114200,52259765,4365,4365,4365,4365,353
|
||||
20241120,114100,50718920,4360,4360,4360,4360,0
|
||||
20241120,114000,50718920,4360,4360,4360,4360,0
|
||||
20241120,113900,50718920,4360,4360,4360,4360,0
|
||||
20241120,113800,50718920,4360,4360,4360,4360,0
|
||||
20241120,113700,50718920,4360,4360,4360,4360,0
|
||||
20241120,113600,50718920,4360,4360,4360,4360,0
|
||||
20241120,113500,50718920,4360,4360,4360,4360,0
|
||||
20241120,113400,50718920,4360,4360,4360,4360,0
|
||||
20241120,113300,50718920,4360,4360,4360,4360,0
|
||||
20241120,113200,50718920,4360,4360,4360,4360,0
|
||||
20241120,113100,50718920,4360,4360,4360,4360,314
|
||||
20241120,113000,49349880,4365,4365,4365,4365,1
|
||||
20241120,112900,49345515,4365,4365,4365,4365,0
|
||||
20241120,112800,49345515,4365,4365,4365,4365,3
|
||||
20241120,112700,49332420,4360,4360,4360,4360,0
|
||||
20241120,112600,49332420,4360,4360,4360,4360,10
|
||||
20241120,112500,49288820,4365,4365,4365,4365,0
|
||||
20241120,112400,49288820,4365,4365,4365,4365,2
|
||||
20241120,112300,49280090,4365,4365,4365,4365,1
|
||||
20241120,112200,49275725,4360,4360,4360,4360,834
|
||||
20241120,112100,45639485,4360,4360,4360,4360,0
|
||||
20241120,112000,45639485,4360,4360,4360,4360,0
|
||||
20241120,111900,45639485,4360,4360,4360,4360,2
|
||||
20241120,111800,45630765,4360,4360,4360,4360,0
|
||||
20241120,111700,45630765,4360,4360,4360,4360,0
|
||||
20241120,111600,45630765,4360,4360,4360,4360,0
|
||||
20241120,111500,45630765,4360,4360,4360,4360,0
|
||||
20241120,111400,45630765,4360,4360,4360,4360,12
|
||||
20241120,111300,45578445,4360,4360,4360,4360,0
|
||||
20241120,111200,45578445,4360,4360,4360,4360,0
|
||||
20241120,111100,45578445,4360,4360,4360,4360,0
|
||||
20241120,111000,45578445,4360,4360,4360,4360,1
|
||||
20241120,110900,45574085,4350,4350,4350,4350,207
|
||||
20241120,110800,44673635,4350,4350,4350,4350,0
|
||||
20241120,110700,44673635,4350,4350,4350,4350,0
|
||||
20241120,110600,44673635,4350,4350,4350,4350,0
|
||||
20241120,110500,44673635,4350,4350,4350,4350,8
|
||||
20241120,110400,44638835,4350,4350,4350,4350,7
|
||||
20241120,110300,44608385,4360,4360,4360,4360,0
|
||||
20241120,110200,44608385,4360,4350,4360,4350,71
|
||||
20241120,110100,44299525,4360,4360,4360,4360,0
|
||||
20241120,110000,44299525,4360,4360,4360,4360,0
|
||||
20241120,105900,44299525,4360,4360,4360,4360,0
|
||||
20241120,105800,44299525,4360,4360,4360,4360,0
|
||||
20241120,105700,44299525,4360,4360,4360,4360,0
|
||||
20241120,105600,44299525,4360,4360,4360,4360,0
|
||||
20241120,105500,44299525,4360,4360,4360,4360,3
|
||||
20241120,105400,44286445,4360,4360,4360,4360,0
|
||||
20241120,105300,44286445,4360,4360,4360,4360,0
|
||||
20241120,105200,44286445,4360,4360,4360,4360,0
|
||||
20241120,105100,44286445,4360,4360,4360,4360,0
|
||||
20241120,105000,44286445,4360,4360,4360,4360,1
|
||||
20241120,104900,44282085,4360,4360,4360,4360,0
|
||||
20241120,104800,44282085,4360,4360,4360,4360,10
|
||||
20241120,104700,44238485,4360,4360,4360,4360,0
|
||||
20241120,104600,44238485,4360,4360,4360,4360,0
|
||||
20241120,104500,44238485,4360,4360,4360,4360,0
|
||||
20241120,104400,44238485,4360,4360,4360,4360,4
|
||||
20241120,104300,44221045,4360,4360,4360,4360,0
|
||||
20241120,104200,44221045,4360,4360,4360,4360,0
|
||||
20241120,104100,44221045,4360,4360,4360,4360,0
|
||||
20241120,104000,44221045,4360,4360,4360,4360,0
|
||||
20241120,103900,44221045,4360,4360,4360,4360,0
|
||||
20241120,103800,44221045,4360,4360,4360,4360,0
|
||||
20241120,103700,44221045,4360,4360,4360,4360,0
|
||||
20241120,103600,44221045,4360,4360,4360,4360,0
|
||||
20241120,103500,44221045,4360,4360,4360,4360,10
|
||||
20241120,103400,44177445,4360,4360,4360,4360,0
|
||||
20241120,103300,44177445,4360,4360,4360,4360,0
|
||||
20241120,103200,44177445,4360,4360,4360,4360,0
|
||||
20241120,103100,44177445,4360,4345,4360,4340,693
|
||||
20241120,103000,41169500,4360,4360,4360,4360,0
|
||||
20241120,102900,41169500,4360,4360,4360,4360,0
|
||||
20241120,102800,41169500,4360,4360,4360,4360,0
|
||||
20241120,102700,41169500,4360,4360,4360,4360,1
|
||||
20241120,102600,41165140,4345,4345,4345,4345,0
|
||||
20241120,102500,41165140,4345,4345,4345,4345,0
|
||||
20241120,102400,41165140,4345,4345,4345,4345,0
|
||||
20241120,102300,41165140,4345,4345,4345,4345,0
|
||||
20241120,102200,41165140,4345,4345,4345,4345,0
|
||||
20241120,102100,41165140,4345,4345,4345,4345,0
|
||||
20241120,102000,41165140,4345,4350,4350,4345,200
|
||||
20241120,101900,40296120,4355,4355,4355,4355,0
|
||||
20241120,101800,40296120,4355,4355,4355,4350,126
|
||||
20241120,101700,39747430,4360,4360,4360,4360,6
|
||||
20241120,101600,39721270,4360,4360,4360,4360,0
|
||||
20241120,101500,39721270,4360,4360,4360,4360,0
|
||||
20241120,101400,39721270,4360,4360,4360,4360,0
|
||||
20241120,101300,39721270,4360,4360,4360,4360,0
|
||||
20241120,101200,39721270,4360,4360,4360,4360,0
|
||||
20241120,101100,39721270,4360,4360,4360,4360,0
|
||||
20241120,101000,39721270,4360,4360,4360,4360,0
|
||||
20241120,100900,39721270,4360,4360,4360,4360,0
|
||||
20241120,100800,39721270,4360,4360,4360,4360,0
|
||||
20241120,100700,39721270,4360,4360,4360,4360,45
|
||||
20241120,100600,39525070,4360,4360,4360,4360,0
|
||||
20241120,100500,39525070,4360,4360,4360,4360,101
|
||||
20241120,100400,39084710,4360,4360,4360,4360,100
|
||||
20241120,100300,38648710,4360,4360,4360,4360,0
|
||||
20241120,100200,38648710,4360,4360,4360,4360,11
|
||||
20241120,100100,38600750,4360,4360,4360,4360,1
|
||||
20241120,100000,38596390,4340,4345,4345,4340,50
|
||||
20241120,095900,38379280,4345,4345,4345,4345,0
|
||||
20241120,095800,38379280,4345,4345,4345,4345,0
|
||||
20241120,095700,38379280,4345,4345,4345,4345,1
|
||||
20241120,095600,38374935,4345,4345,4345,4345,0
|
||||
20241120,095500,38374935,4345,4345,4345,4345,5
|
||||
20241120,095400,38353210,4345,4345,4345,4345,20
|
||||
20241120,095300,38266310,4340,4340,4340,4335,459
|
||||
20241120,095200,36276490,4340,4340,4340,4340,205
|
||||
20241120,095100,35386790,4345,4345,4345,4345,0
|
||||
20241120,095000,35386790,4345,4355,4355,4345,683
|
||||
20241120,094900,32415140,4360,4360,4360,4360,100
|
||||
20241120,094800,31979140,4360,4360,4360,4360,65
|
||||
20241120,094700,31695740,4360,4365,4365,4360,78
|
||||
20241120,094600,31355650,4365,4365,4365,4365,0
|
||||
20241120,094500,31355650,4365,4365,4365,4365,0
|
||||
20241120,094400,31355650,4365,4365,4365,4365,0
|
||||
20241120,094300,31355650,4365,4365,4365,4365,0
|
||||
20241120,094200,31355650,4365,4365,4365,4365,0
|
||||
20241120,094100,31355650,4365,4365,4365,4365,0
|
||||
20241120,094000,31355650,4365,4365,4365,4365,1256
|
||||
20241120,093900,25873210,4365,4360,4365,4360,78
|
||||
20241120,093800,25533125,4355,4355,4355,4355,0
|
||||
20241120,093700,25533125,4355,4355,4355,4355,10
|
||||
20241120,093600,25489575,4355,4355,4355,4355,10
|
||||
20241120,093500,25446025,4355,4355,4355,4355,3
|
||||
20241120,093400,25432960,4350,4350,4350,4350,4
|
||||
20241120,093300,25415560,4360,4350,4360,4350,271
|
||||
20241120,093200,24236600,4350,4360,4360,4350,406
|
||||
20241120,093100,22468750,4360,4395,4395,4360,885
|
||||
20241120,093000,18604955,4370,4370,4370,4370,2
|
||||
20241120,092900,18596215,4390,4390,4390,4390,25
|
||||
20241120,092800,18486465,4395,4395,4395,4395,10
|
||||
20241120,092700,18442515,4370,4370,4370,4370,0
|
||||
20241120,092600,18442515,4370,4370,4370,4370,0
|
||||
20241120,092500,18442515,4370,4370,4370,4370,1
|
||||
20241120,092400,18438145,4370,4395,4395,4370,16
|
||||
20241120,092300,18367925,4365,4365,4365,4365,1
|
||||
20241120,092200,18363560,4365,4365,4365,4365,0
|
||||
20241120,092100,18363560,4365,4365,4365,4365,0
|
||||
20241120,092000,18363560,4365,4370,4370,4365,1889
|
||||
20241120,091900,10108640,4370,4375,4375,4370,325
|
||||
20241120,091800,8686840,4375,4380,4380,4375,165
|
||||
20241120,091700,7964180,4380,4380,4380,4380,0
|
||||
20241120,091600,7964180,4380,4380,4380,4380,0
|
||||
20241120,091500,7964180,4380,4385,4385,4380,26
|
||||
20241120,091400,7850175,4385,4390,4390,4385,7
|
||||
20241120,091300,7819455,4390,4390,4390,4390,0
|
||||
20241120,091200,7819455,4390,4390,4390,4390,0
|
||||
20241120,091100,7819455,4390,4390,4390,4390,33
|
||||
20241120,091000,7674585,4405,4405,4405,4405,0
|
||||
20241120,090900,7674585,4405,4405,4405,4405,0
|
||||
20241120,090800,7674585,4405,4400,4405,4395,386
|
||||
20241120,090700,5976240,4405,4405,4405,4405,7
|
||||
20241120,090600,5945405,4405,4405,4405,4405,0
|
||||
20241120,090500,5945405,4405,4405,4405,4405,0
|
||||
20241120,090400,5945405,4405,4405,4405,4405,0
|
||||
20241120,090300,5945405,4405,4395,4405,4395,6
|
||||
20241120,090200,5919025,4405,4400,4415,4395,1227
|
||||
20241120,090100,519935,4400,4415,4415,4400,85
|
||||
20241120,090000,145520,4400,4410,4410,4400,33
|
||||
|
Reference in New Issue
Block a user