Update 2024-11-20 2713 candle_min
This commit is contained in:
618
035200/min/candle-20241120.csv
Normal file
618
035200/min/candle-20241120.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191600,163437405,2820,2820,2820,2820,3734
|
||||
20241120,191500,163437405,2820,2820,2820,2820,0
|
||||
20241120,191400,163437405,2820,2820,2820,2820,0
|
||||
20241120,191300,163437405,2820,2820,2820,2820,0
|
||||
20241120,191200,163437405,2820,2820,2820,2820,0
|
||||
20241120,191100,163437405,2820,2820,2820,2820,0
|
||||
20241120,191000,163437405,2820,2820,2820,2820,0
|
||||
20241120,190900,163437405,2820,2820,2820,2820,0
|
||||
20241120,190800,163437405,2820,2820,2820,2820,0
|
||||
20241120,190700,163437405,2820,2820,2820,2820,0
|
||||
20241120,190600,163437405,2820,2820,2820,2820,0
|
||||
20241120,190500,163437405,2820,2820,2820,2820,0
|
||||
20241120,190400,163437405,2820,2820,2820,2820,0
|
||||
20241120,190300,163437405,2820,2820,2820,2820,0
|
||||
20241120,190200,163437405,2820,2820,2820,2820,0
|
||||
20241120,190100,163437405,2820,2820,2820,2820,0
|
||||
20241120,190000,163437405,2820,2820,2820,2820,0
|
||||
20241120,185900,163437405,2820,2820,2820,2820,0
|
||||
20241120,185800,163437405,2820,2820,2820,2820,0
|
||||
20241120,185700,163437405,2820,2820,2820,2820,0
|
||||
20241120,185600,163437405,2820,2820,2820,2820,0
|
||||
20241120,185500,163437405,2820,2820,2820,2820,0
|
||||
20241120,185400,163437405,2820,2820,2820,2820,0
|
||||
20241120,185300,163437405,2820,2820,2820,2820,0
|
||||
20241120,185200,163437405,2820,2820,2820,2820,0
|
||||
20241120,185100,163437405,2820,2820,2820,2820,0
|
||||
20241120,185000,163437405,2820,2820,2820,2820,0
|
||||
20241120,184900,163437405,2820,2820,2820,2820,0
|
||||
20241120,184800,163437405,2820,2820,2820,2820,0
|
||||
20241120,184700,163437405,2820,2820,2820,2820,0
|
||||
20241120,184600,163437405,2820,2820,2820,2820,3734
|
||||
20241120,184500,163437405,2820,2820,2820,2820,0
|
||||
20241120,184400,163437405,2820,2820,2820,2820,0
|
||||
20241120,184300,163437405,2820,2820,2820,2820,0
|
||||
20241120,184200,163437405,2820,2820,2820,2820,0
|
||||
20241120,184100,163437405,2820,2820,2820,2820,0
|
||||
20241120,184000,163437405,2820,2820,2820,2820,0
|
||||
20241120,183900,163437405,2820,2820,2820,2820,0
|
||||
20241120,183800,163437405,2820,2820,2820,2820,0
|
||||
20241120,183700,163437405,2820,2820,2820,2820,0
|
||||
20241120,183600,163437405,2820,2820,2820,2820,0
|
||||
20241120,183500,163437405,2820,2820,2820,2820,0
|
||||
20241120,183400,163437405,2820,2820,2820,2820,0
|
||||
20241120,183300,163437405,2820,2820,2820,2820,0
|
||||
20241120,183200,163437405,2820,2820,2820,2820,0
|
||||
20241120,183100,163437405,2820,2820,2820,2820,0
|
||||
20241120,183000,163437405,2820,2820,2820,2820,0
|
||||
20241120,182900,163437405,2820,2820,2820,2820,0
|
||||
20241120,182800,163437405,2820,2820,2820,2820,0
|
||||
20241120,182700,163437405,2820,2820,2820,2820,0
|
||||
20241120,182600,163437405,2820,2820,2820,2820,0
|
||||
20241120,182500,163437405,2820,2820,2820,2820,0
|
||||
20241120,182400,163437405,2820,2820,2820,2820,0
|
||||
20241120,182300,163437405,2820,2820,2820,2820,0
|
||||
20241120,182200,163437405,2820,2820,2820,2820,0
|
||||
20241120,182100,163437405,2820,2820,2820,2820,0
|
||||
20241120,182000,163437405,2820,2820,2820,2820,0
|
||||
20241120,181900,163437405,2820,2820,2820,2820,0
|
||||
20241120,181800,163437405,2820,2820,2820,2820,0
|
||||
20241120,181700,163437405,2820,2820,2820,2820,0
|
||||
20241120,181600,163437405,2820,2820,2820,2820,3734
|
||||
20241120,181500,163437405,2820,2820,2820,2820,0
|
||||
20241120,181400,163437405,2820,2820,2820,2820,0
|
||||
20241120,181300,163437405,2820,2820,2820,2820,0
|
||||
20241120,181200,163437405,2820,2820,2820,2820,0
|
||||
20241120,181100,163437405,2820,2820,2820,2820,0
|
||||
20241120,181000,163437405,2820,2820,2820,2820,0
|
||||
20241120,180900,163437405,2820,2820,2820,2820,0
|
||||
20241120,180800,163437405,2820,2820,2820,2820,0
|
||||
20241120,180700,163437405,2820,2820,2820,2820,0
|
||||
20241120,180600,163437405,2820,2820,2820,2820,0
|
||||
20241120,180500,163437405,2820,2820,2820,2820,0
|
||||
20241120,180400,163437405,2820,2820,2820,2820,0
|
||||
20241120,180300,163437405,2820,2820,2820,2820,0
|
||||
20241120,180200,163437405,2820,2820,2820,2820,0
|
||||
20241120,180100,163437405,2820,2820,2820,2820,0
|
||||
20241120,180000,163437405,2820,2820,2820,2820,0
|
||||
20241120,175900,163437405,2820,2820,2820,2820,0
|
||||
20241120,175800,163437405,2820,2820,2820,2820,0
|
||||
20241120,175700,163437405,2820,2820,2820,2820,0
|
||||
20241120,175600,163437405,2820,2820,2820,2820,0
|
||||
20241120,175500,163437405,2820,2820,2820,2820,0
|
||||
20241120,175400,163437405,2820,2820,2820,2820,0
|
||||
20241120,175300,163437405,2820,2820,2820,2820,0
|
||||
20241120,175200,163437405,2820,2820,2820,2820,0
|
||||
20241120,175100,163437405,2820,2820,2820,2820,0
|
||||
20241120,175000,163437405,2820,2820,2820,2820,0
|
||||
20241120,174900,163437405,2820,2820,2820,2820,0
|
||||
20241120,174800,163437405,2820,2820,2820,2820,0
|
||||
20241120,174700,163437405,2820,2820,2820,2820,0
|
||||
20241120,174600,163437405,2820,2820,2820,2820,3734
|
||||
20241120,174500,163437405,2820,2820,2820,2820,0
|
||||
20241120,174400,163437405,2820,2820,2820,2820,0
|
||||
20241120,174300,163437405,2820,2820,2820,2820,0
|
||||
20241120,174200,163437405,2820,2820,2820,2820,0
|
||||
20241120,174100,163437405,2820,2820,2820,2820,0
|
||||
20241120,174000,163437405,2820,2820,2820,2820,0
|
||||
20241120,173900,163437405,2820,2820,2820,2820,0
|
||||
20241120,173800,163437405,2820,2820,2820,2820,0
|
||||
20241120,173700,163437405,2820,2820,2820,2820,0
|
||||
20241120,173600,163437405,2820,2820,2820,2820,0
|
||||
20241120,173500,163437405,2820,2820,2820,2820,0
|
||||
20241120,173400,163437405,2820,2820,2820,2820,0
|
||||
20241120,173300,163437405,2820,2820,2820,2820,0
|
||||
20241120,173200,163437405,2820,2820,2820,2820,0
|
||||
20241120,173100,163437405,2820,2820,2820,2820,0
|
||||
20241120,173000,163437405,2820,2820,2820,2820,0
|
||||
20241120,172900,163437405,2820,2820,2820,2820,0
|
||||
20241120,172800,163437405,2820,2820,2820,2820,0
|
||||
20241120,172700,163437405,2820,2820,2820,2820,0
|
||||
20241120,172600,163437405,2820,2820,2820,2820,0
|
||||
20241120,172500,163437405,2820,2820,2820,2820,0
|
||||
20241120,172400,163437405,2820,2820,2820,2820,0
|
||||
20241120,172300,163437405,2820,2820,2820,2820,0
|
||||
20241120,172200,163437405,2820,2820,2820,2820,0
|
||||
20241120,172100,163437405,2820,2820,2820,2820,0
|
||||
20241120,172000,163437405,2820,2820,2820,2820,0
|
||||
20241120,171900,163437405,2820,2820,2820,2820,0
|
||||
20241120,171800,163437405,2820,2820,2820,2820,0
|
||||
20241120,171700,163437405,2820,2820,2820,2820,0
|
||||
20241120,171600,163437405,2820,2820,2820,2820,3734
|
||||
20241120,171500,163437405,2820,2820,2820,2820,0
|
||||
20241120,171400,163437405,2820,2820,2820,2820,0
|
||||
20241120,171300,163437405,2820,2820,2820,2820,0
|
||||
20241120,171200,163437405,2820,2820,2820,2820,0
|
||||
20241120,171100,163437405,2820,2820,2820,2820,0
|
||||
20241120,171000,163437405,2820,2820,2820,2820,0
|
||||
20241120,170900,163437405,2820,2820,2820,2820,0
|
||||
20241120,170800,163437405,2820,2820,2820,2820,0
|
||||
20241120,170700,163437405,2820,2820,2820,2820,0
|
||||
20241120,170600,163437405,2820,2820,2820,2820,0
|
||||
20241120,170500,163437405,2820,2820,2820,2820,0
|
||||
20241120,170400,163437405,2820,2820,2820,2820,0
|
||||
20241120,170300,163437405,2820,2820,2820,2820,0
|
||||
20241120,170200,163437405,2820,2820,2820,2820,0
|
||||
20241120,170100,163437405,2820,2820,2820,2820,0
|
||||
20241120,170000,163437405,2820,2820,2820,2820,0
|
||||
20241120,165900,163437405,2820,2820,2820,2820,0
|
||||
20241120,165800,163437405,2820,2820,2820,2820,0
|
||||
20241120,165700,163437405,2820,2820,2820,2820,0
|
||||
20241120,165600,163437405,2820,2820,2820,2820,0
|
||||
20241120,165500,163437405,2820,2820,2820,2820,0
|
||||
20241120,165400,163437405,2820,2820,2820,2820,0
|
||||
20241120,165300,163437405,2820,2820,2820,2820,0
|
||||
20241120,165200,163437405,2820,2820,2820,2820,0
|
||||
20241120,165100,163437405,2820,2820,2820,2820,0
|
||||
20241120,165000,163437405,2820,2820,2820,2820,0
|
||||
20241120,164900,163437405,2820,2820,2820,2820,0
|
||||
20241120,164800,163437405,2820,2820,2820,2820,0
|
||||
20241120,164700,163437405,2820,2820,2820,2820,0
|
||||
20241120,164600,163437405,2820,2820,2820,2820,3734
|
||||
20241120,164500,163437405,2820,2820,2820,2820,0
|
||||
20241120,164400,163437405,2820,2820,2820,2820,0
|
||||
20241120,164300,163437405,2820,2820,2820,2820,0
|
||||
20241120,164200,163437405,2820,2820,2820,2820,0
|
||||
20241120,164100,163437405,2820,2820,2820,2820,0
|
||||
20241120,164000,163437405,2820,2820,2820,2820,0
|
||||
20241120,163900,163437405,2820,2820,2820,2820,0
|
||||
20241120,163800,163437405,2820,2820,2820,2820,0
|
||||
20241120,163700,163437405,2820,2820,2820,2820,0
|
||||
20241120,163600,163437405,2820,2820,2820,2820,0
|
||||
20241120,163500,163437405,2820,2820,2820,2820,0
|
||||
20241120,163400,163437405,2820,2820,2820,2820,0
|
||||
20241120,163300,163437405,2820,2820,2820,2820,0
|
||||
20241120,163200,163437405,2820,2820,2820,2820,0
|
||||
20241120,163100,163437405,2820,2820,2820,2820,0
|
||||
20241120,163000,163437405,2820,2820,2820,2820,0
|
||||
20241120,162900,163437405,2820,2820,2820,2820,0
|
||||
20241120,162800,163437405,2820,2820,2820,2820,0
|
||||
20241120,162700,163437405,2820,2820,2820,2820,0
|
||||
20241120,162600,163437405,2820,2820,2820,2820,0
|
||||
20241120,162500,163437405,2820,2820,2820,2820,0
|
||||
20241120,162400,163437405,2820,2820,2820,2820,0
|
||||
20241120,162300,163437405,2820,2820,2820,2820,0
|
||||
20241120,162200,163437405,2820,2820,2820,2820,0
|
||||
20241120,162100,163437405,2820,2820,2820,2820,0
|
||||
20241120,162000,163437405,2820,2820,2820,2820,0
|
||||
20241120,161900,163437405,2820,2820,2820,2820,0
|
||||
20241120,161800,163437405,2820,2820,2820,2820,0
|
||||
20241120,161700,163437405,2820,2820,2820,2820,0
|
||||
20241120,161600,163437405,2820,2820,2820,2820,3734
|
||||
20241120,161500,163437405,2820,2820,2820,2820,0
|
||||
20241120,161400,163437405,2820,2820,2820,2820,0
|
||||
20241120,161300,163437405,2820,2820,2820,2820,0
|
||||
20241120,161200,163437405,2820,2820,2820,2820,0
|
||||
20241120,161100,163437405,2820,2820,2820,2820,0
|
||||
20241120,161000,163437405,2820,2820,2820,2820,0
|
||||
20241120,160900,163437405,2820,2820,2820,2820,0
|
||||
20241120,160800,163437405,2820,2820,2820,2820,0
|
||||
20241120,160700,163437405,2820,2820,2820,2820,0
|
||||
20241120,160600,163437405,2820,2820,2820,2820,0
|
||||
20241120,160500,163437405,2820,2820,2820,2820,0
|
||||
20241120,160400,163437405,2820,2820,2820,2820,0
|
||||
20241120,160300,163437405,2820,2820,2820,2820,0
|
||||
20241120,160200,163437405,2820,2820,2820,2820,0
|
||||
20241120,160100,163437405,2820,2820,2820,2820,0
|
||||
20241120,160000,163437405,2820,2820,2820,2820,0
|
||||
20241120,155900,163437405,2820,2820,2820,2820,0
|
||||
20241120,155800,163437405,2820,2820,2820,2820,0
|
||||
20241120,155700,163437405,2820,2820,2820,2820,0
|
||||
20241120,155600,163437405,2820,2820,2820,2820,0
|
||||
20241120,155500,163437405,2820,2820,2820,2820,0
|
||||
20241120,155400,163437405,2820,2820,2820,2820,0
|
||||
20241120,155300,163437405,2820,2820,2820,2820,0
|
||||
20241120,155200,163437405,2820,2820,2820,2820,0
|
||||
20241120,155100,163437405,2820,2820,2820,2820,0
|
||||
20241120,155000,163437405,2820,2820,2820,2820,0
|
||||
20241120,154900,163437405,2820,2820,2820,2820,0
|
||||
20241120,154800,163437405,2820,2820,2820,2820,0
|
||||
20241120,154700,163437405,2820,2820,2820,2820,0
|
||||
20241120,154600,163437405,2820,2820,2820,2820,3734
|
||||
20241120,154500,163437405,2820,2820,2820,2820,0
|
||||
20241120,154400,163437405,2820,2820,2820,2820,0
|
||||
20241120,154300,163437405,2820,2820,2820,2820,0
|
||||
20241120,154200,163437405,2820,2820,2820,2820,0
|
||||
20241120,154100,163437405,2820,2820,2820,2820,0
|
||||
20241120,154000,163437405,2820,2820,2820,2820,0
|
||||
20241120,153900,163437405,2820,2820,2820,2820,0
|
||||
20241120,153800,163437405,2820,2820,2820,2820,0
|
||||
20241120,153700,163437405,2820,2820,2820,2820,0
|
||||
20241120,153600,163437405,2820,2820,2820,2820,0
|
||||
20241120,153500,163437405,2820,2820,2820,2820,0
|
||||
20241120,153400,163437405,2820,2820,2820,2820,0
|
||||
20241120,153300,163437405,2820,2820,2820,2820,0
|
||||
20241120,153200,163437405,2820,2820,2820,2820,0
|
||||
20241120,153100,163437405,2820,2820,2820,2820,0
|
||||
20241120,153000,163437405,2820,2820,2820,2820,3734
|
||||
20241120,152900,152907525,2830,2830,2830,2830,0
|
||||
20241120,152800,152907525,2830,2830,2830,2830,0
|
||||
20241120,152700,152907525,2830,2830,2830,2830,0
|
||||
20241120,152600,152907525,2830,2830,2830,2830,0
|
||||
20241120,152500,152907525,2830,2830,2830,2830,0
|
||||
20241120,152400,152907525,2830,2830,2830,2830,0
|
||||
20241120,152300,152907525,2830,2830,2830,2830,0
|
||||
20241120,152200,152907525,2830,2830,2830,2830,0
|
||||
20241120,152100,152907525,2830,2830,2830,2830,0
|
||||
20241120,152000,152907525,2830,2830,2830,2830,0
|
||||
20241120,151900,152907525,2830,2830,2830,2830,100
|
||||
20241120,151800,152624525,2830,2830,2830,2830,0
|
||||
20241120,151700,152624525,2830,2830,2830,2830,100
|
||||
20241120,151600,152341525,2835,2835,2835,2835,0
|
||||
20241120,151500,152341525,2835,2835,2835,2835,100
|
||||
20241120,151400,152058025,2840,2840,2840,2840,0
|
||||
20241120,151300,152058025,2840,2840,2840,2840,0
|
||||
20241120,151200,152058025,2840,2840,2840,2840,36
|
||||
20241120,151100,151955785,2830,2830,2830,2830,100
|
||||
20241120,151000,151672785,2840,2840,2840,2840,72
|
||||
20241120,150900,151468305,2830,2830,2830,2830,219
|
||||
20241120,150800,150848535,2840,2840,2840,2840,72
|
||||
20241120,150700,150644055,2840,2840,2840,2840,0
|
||||
20241120,150600,150644055,2840,2885,2885,2830,13788
|
||||
20241120,150500,111248480,2895,2895,2895,2895,0
|
||||
20241120,150400,111248480,2895,2895,2895,2895,0
|
||||
20241120,150300,111248480,2895,2895,2895,2895,0
|
||||
20241120,150200,111248480,2895,2895,2895,2895,1
|
||||
20241120,150100,111245585,2885,2885,2885,2885,0
|
||||
20241120,150000,111245585,2885,2885,2885,2885,0
|
||||
20241120,145900,111245585,2885,2885,2885,2885,0
|
||||
20241120,145800,111245585,2885,2885,2885,2885,0
|
||||
20241120,145700,111245585,2885,2885,2885,2885,0
|
||||
20241120,145600,111245585,2885,2885,2885,2885,0
|
||||
20241120,145500,111245585,2885,2885,2885,2885,0
|
||||
20241120,145400,111245585,2885,2885,2885,2885,0
|
||||
20241120,145300,111245585,2885,2885,2885,2885,0
|
||||
20241120,145200,111245585,2885,2885,2885,2885,0
|
||||
20241120,145100,111245585,2885,2885,2885,2885,0
|
||||
20241120,145000,111245585,2885,2885,2885,2885,247
|
||||
20241120,144900,110532990,2895,2895,2895,2895,0
|
||||
20241120,144800,110532990,2895,2895,2895,2895,0
|
||||
20241120,144700,110532990,2895,2895,2895,2895,0
|
||||
20241120,144600,110532990,2895,2890,2895,2890,237
|
||||
20241120,144500,109846885,2890,2890,2890,2890,0
|
||||
20241120,144400,109846885,2890,2890,2890,2890,0
|
||||
20241120,144300,109846885,2890,2890,2890,2890,0
|
||||
20241120,144200,109846885,2890,2890,2890,2890,0
|
||||
20241120,144100,109846885,2890,2890,2890,2890,0
|
||||
20241120,144000,109846885,2890,2890,2890,2890,0
|
||||
20241120,143900,109846885,2890,2890,2890,2890,0
|
||||
20241120,143800,109846885,2890,2890,2890,2890,33
|
||||
20241120,143700,109751515,2890,2890,2890,2890,0
|
||||
20241120,143600,109751515,2890,2890,2890,2890,0
|
||||
20241120,143500,109751515,2890,2890,2890,2890,0
|
||||
20241120,143400,109751515,2890,2890,2890,2890,0
|
||||
20241120,143300,109751515,2890,2890,2890,2890,0
|
||||
20241120,143200,109751515,2890,2890,2890,2890,0
|
||||
20241120,143100,109751515,2890,2890,2890,2890,0
|
||||
20241120,143000,109751515,2890,2880,2890,2880,336
|
||||
20241120,142900,108782670,2875,2875,2875,2875,0
|
||||
20241120,142800,108782670,2875,2875,2875,2875,0
|
||||
20241120,142700,108782670,2875,2875,2875,2875,0
|
||||
20241120,142600,108782670,2875,2875,2875,2875,100
|
||||
20241120,142500,108495170,2880,2880,2880,2880,46
|
||||
20241120,142400,108362690,2880,2880,2880,2880,185
|
||||
20241120,142300,107829890,2880,2880,2880,2880,0
|
||||
20241120,142200,107829890,2880,2880,2880,2880,0
|
||||
20241120,142100,107829890,2880,2880,2880,2880,0
|
||||
20241120,142000,107829890,2880,2880,2880,2880,246
|
||||
20241120,141900,107121410,2880,2880,2880,2880,0
|
||||
20241120,141800,107121410,2880,2880,2880,2880,0
|
||||
20241120,141700,107121410,2880,2880,2880,2880,23
|
||||
20241120,141600,107055170,2875,2875,2875,2875,0
|
||||
20241120,141500,107055170,2875,2875,2875,2875,0
|
||||
20241120,141400,107055170,2875,2875,2875,2875,0
|
||||
20241120,141300,107055170,2875,2875,2875,2875,0
|
||||
20241120,141200,107055170,2875,2875,2875,2875,0
|
||||
20241120,141100,107055170,2875,2875,2875,2875,135
|
||||
20241120,141000,106667045,2875,2875,2875,2875,0
|
||||
20241120,140900,106667045,2875,2875,2875,2875,100
|
||||
20241120,140800,106379545,2870,2870,2870,2870,0
|
||||
20241120,140700,106379545,2870,2870,2870,2870,0
|
||||
20241120,140600,106379545,2870,2870,2870,2870,0
|
||||
20241120,140500,106379545,2870,2870,2870,2870,0
|
||||
20241120,140400,106379545,2870,2870,2870,2870,0
|
||||
20241120,140300,106379545,2870,2870,2870,2870,0
|
||||
20241120,140200,106379545,2870,2870,2870,2870,0
|
||||
20241120,140100,106379545,2870,2870,2870,2870,0
|
||||
20241120,140000,106379545,2870,2870,2870,2870,0
|
||||
20241120,135900,106379545,2870,2870,2870,2870,403
|
||||
20241120,135800,105222935,2870,2870,2870,2870,0
|
||||
20241120,135700,105222935,2870,2870,2870,2870,0
|
||||
20241120,135600,105222935,2870,2870,2870,2870,385
|
||||
20241120,135500,104117985,2870,2870,2870,2870,60
|
||||
20241120,135400,103945785,2870,2870,2870,2870,0
|
||||
20241120,135300,103945785,2870,2870,2870,2870,0
|
||||
20241120,135200,103945785,2870,2870,2870,2870,289
|
||||
20241120,135100,103116355,2870,2870,2870,2870,0
|
||||
20241120,135000,103116355,2870,2870,2870,2870,0
|
||||
20241120,134900,103116355,2870,2870,2870,2870,0
|
||||
20241120,134800,103116355,2870,2870,2870,2870,113
|
||||
20241120,134700,102792045,2860,2860,2860,2860,0
|
||||
20241120,134600,102792045,2860,2860,2860,2860,0
|
||||
20241120,134500,102792045,2860,2860,2860,2860,0
|
||||
20241120,134400,102792045,2860,2860,2860,2860,0
|
||||
20241120,134300,102792045,2860,2860,2860,2860,0
|
||||
20241120,134200,102792045,2860,2860,2860,2860,0
|
||||
20241120,134100,102792045,2860,2860,2860,2860,0
|
||||
20241120,134000,102792045,2860,2860,2860,2860,0
|
||||
20241120,133900,102792045,2860,2860,2860,2860,0
|
||||
20241120,133800,102792045,2860,2875,2875,2860,2861
|
||||
20241120,133700,94573420,2875,2875,2875,2875,0
|
||||
20241120,133600,94573420,2875,2875,2875,2875,0
|
||||
20241120,133500,94573420,2875,2875,2875,2875,0
|
||||
20241120,133400,94573420,2875,2875,2875,2875,0
|
||||
20241120,133300,94573420,2875,2875,2875,2875,0
|
||||
20241120,133200,94573420,2875,2875,2875,2875,0
|
||||
20241120,133100,94573420,2875,2875,2875,2875,262
|
||||
20241120,133000,93820170,2875,2875,2875,2875,6
|
||||
20241120,132900,93802920,2875,2875,2875,2875,30
|
||||
20241120,132800,93716670,2870,2870,2870,2870,0
|
||||
20241120,132700,93716670,2870,2870,2870,2870,0
|
||||
20241120,132600,93716670,2870,2870,2870,2870,0
|
||||
20241120,132500,93716670,2870,2870,2870,2870,0
|
||||
20241120,132400,93716670,2870,2875,2875,2870,181
|
||||
20241120,132300,93196300,2875,2875,2875,2875,0
|
||||
20241120,132200,93196300,2875,2875,2875,2875,0
|
||||
20241120,132100,93196300,2875,2875,2875,2875,20
|
||||
20241120,132000,93138800,2875,2875,2875,2875,173
|
||||
20241120,131900,92641425,2875,2875,2875,2875,133
|
||||
20241120,131800,92259050,2875,2875,2875,2875,0
|
||||
20241120,131700,92259050,2875,2875,2875,2875,209
|
||||
20241120,131600,91658175,2875,2875,2875,2875,119
|
||||
20241120,131500,91316050,2880,2880,2880,2880,0
|
||||
20241120,131400,91316050,2880,2880,2880,2880,41
|
||||
20241120,131300,91197970,2880,2870,2880,2870,57
|
||||
20241120,131200,91034350,2870,2870,2870,2870,1
|
||||
20241120,131100,91031480,2870,2870,2870,2870,20
|
||||
20241120,131000,90974080,2870,2870,2870,2870,1
|
||||
20241120,130900,90971210,2860,2860,2860,2860,1
|
||||
20241120,130800,90968350,2870,2870,2870,2870,0
|
||||
20241120,130700,90968350,2870,2870,2870,2870,0
|
||||
20241120,130600,90968350,2870,2870,2870,2870,140
|
||||
20241120,130500,90566550,2855,2865,2865,2855,7
|
||||
20241120,130400,90546505,2865,2865,2865,2865,0
|
||||
20241120,130300,90546505,2865,2865,2865,2865,211
|
||||
20241120,130200,89941990,2865,2865,2865,2865,30
|
||||
20241120,130100,89856040,2865,2865,2865,2865,1000
|
||||
20241120,130000,86991040,2865,2865,2865,2865,1
|
||||
20241120,125900,86988175,2870,2870,2870,2870,153
|
||||
20241120,125800,86549065,2870,2870,2870,2870,50
|
||||
20241120,125700,86405565,2865,2865,2865,2865,1
|
||||
20241120,125600,86402700,2870,2870,2870,2870,279
|
||||
20241120,125500,85601970,2865,2865,2865,2865,1
|
||||
20241120,125400,85599105,2865,2865,2865,2865,2
|
||||
20241120,125300,85593375,2865,2865,2865,2865,0
|
||||
20241120,125200,85593375,2865,2865,2865,2865,0
|
||||
20241120,125100,85593375,2865,2875,2875,2865,1404
|
||||
20241120,125000,81563905,2870,2870,2870,2870,0
|
||||
20241120,124900,81563905,2870,2870,2870,2870,0
|
||||
20241120,124800,81563905,2870,2870,2870,2870,0
|
||||
20241120,124700,81563905,2870,2875,2875,2870,625
|
||||
20241120,124600,79767035,2875,2875,2875,2875,0
|
||||
20241120,124500,79767035,2875,2875,2875,2875,2
|
||||
20241120,124400,79761285,2875,2875,2875,2875,3
|
||||
20241120,124300,79752660,2875,2875,2875,2875,0
|
||||
20241120,124200,79752660,2875,2875,2875,2875,0
|
||||
20241120,124100,79752660,2875,2875,2875,2875,2
|
||||
20241120,124000,79746910,2870,2870,2870,2870,0
|
||||
20241120,123900,79746910,2870,2870,2870,2870,0
|
||||
20241120,123800,79746910,2870,2870,2870,2870,0
|
||||
20241120,123700,79746910,2870,2870,2870,2870,0
|
||||
20241120,123600,79746910,2870,2870,2870,2870,0
|
||||
20241120,123500,79746910,2870,2870,2870,2870,1
|
||||
20241120,123400,79744040,2870,2870,2870,2870,3
|
||||
20241120,123300,79735430,2875,2875,2875,2875,0
|
||||
20241120,123200,79735430,2875,2875,2875,2875,1
|
||||
20241120,123100,79732555,2870,2870,2870,2870,2
|
||||
20241120,123000,79726815,2870,2870,2870,2870,0
|
||||
20241120,122900,79726815,2870,2870,2870,2870,140
|
||||
20241120,122800,79325015,2870,2870,2870,2870,0
|
||||
20241120,122700,79325015,2870,2870,2870,2870,1
|
||||
20241120,122600,79322145,2875,2875,2875,2875,148
|
||||
20241120,122500,78896645,2875,2875,2875,2875,2
|
||||
20241120,122400,78890895,2870,2880,2880,2870,231
|
||||
20241120,122300,78225645,2880,2880,2880,2880,0
|
||||
20241120,122200,78225645,2880,2880,2880,2880,1
|
||||
20241120,122100,78222765,2870,2880,2880,2870,4
|
||||
20241120,122000,78211275,2865,2865,2865,2865,0
|
||||
20241120,121900,78211275,2865,2865,2865,2865,0
|
||||
20241120,121800,78211275,2865,2870,2870,2865,121
|
||||
20241120,121700,77864010,2865,2865,2865,2865,0
|
||||
20241120,121600,77864010,2865,2865,2865,2865,0
|
||||
20241120,121500,77864010,2865,2865,2865,2865,1
|
||||
20241120,121400,77861145,2865,2865,2865,2865,3
|
||||
20241120,121300,77852550,2880,2875,2880,2875,171
|
||||
20241120,121200,77360075,2865,2870,2870,2865,401
|
||||
20241120,121100,76209210,2865,2865,2865,2865,2
|
||||
20241120,121000,76203480,2865,2865,2865,2865,32
|
||||
20241120,120900,76111800,2865,2865,2865,2865,0
|
||||
20241120,120800,76111800,2865,2865,2865,2865,0
|
||||
20241120,120700,76111800,2865,2860,2865,2860,2
|
||||
20241120,120600,76106075,2850,2850,2850,2850,0
|
||||
20241120,120500,76106075,2850,2850,2850,2850,2
|
||||
20241120,120400,76100375,2850,2850,2850,2850,3
|
||||
20241120,120300,76091825,2850,2850,2850,2850,0
|
||||
20241120,120200,76091825,2850,2850,2850,2850,80
|
||||
20241120,120100,75863825,2850,2850,2855,2850,56
|
||||
20241120,120000,75703960,2855,2855,2855,2855,167
|
||||
20241120,115900,75227175,2850,2850,2850,2850,0
|
||||
20241120,115800,75227175,2850,2850,2850,2850,0
|
||||
20241120,115700,75227175,2850,2850,2850,2850,0
|
||||
20241120,115600,75227175,2850,2850,2850,2850,0
|
||||
20241120,115500,75227175,2850,2850,2850,2850,1
|
||||
20241120,115400,75224325,2850,2850,2850,2850,3
|
||||
20241120,115300,75215775,2850,2850,2850,2850,739
|
||||
20241120,115200,73109625,2845,2845,2845,2845,0
|
||||
20241120,115100,73109625,2845,2845,2845,2845,1
|
||||
20241120,115000,73106780,2845,2845,2845,2845,0
|
||||
20241120,114900,73106780,2845,2845,2845,2845,30
|
||||
20241120,114800,73021430,2845,2845,2845,2845,0
|
||||
20241120,114700,73021430,2845,2845,2845,2845,66
|
||||
20241120,114600,72833660,2845,2845,2845,2845,100
|
||||
20241120,114500,72549160,2840,2840,2840,2840,1
|
||||
20241120,114400,72546320,2840,2840,2840,2840,3
|
||||
20241120,114300,72537800,2850,2850,2850,2850,270
|
||||
20241120,114200,71768300,2840,2840,2840,2840,0
|
||||
20241120,114100,71768300,2840,2840,2840,2840,3
|
||||
20241120,114000,71759780,2840,2840,2840,2840,56
|
||||
20241120,113900,71600740,2835,2835,2835,2835,398
|
||||
20241120,113800,70472410,2835,2835,2835,2835,228
|
||||
20241120,113700,69826030,2835,2835,2835,2835,0
|
||||
20241120,113600,69826030,2835,2835,2835,2835,1
|
||||
20241120,113500,69823195,2830,2830,2830,2830,2
|
||||
20241120,113400,69817535,2830,2830,2830,2830,2
|
||||
20241120,113300,69811875,2835,2835,2835,2835,441
|
||||
20241120,113200,68561640,2830,2830,2830,2830,30
|
||||
20241120,113100,68476740,2830,2835,2835,2830,317
|
||||
20241120,113000,67578055,2835,2835,2835,2835,0
|
||||
20241120,112900,67578055,2835,2835,2835,2835,0
|
||||
20241120,112800,67578055,2835,2835,2835,2835,173
|
||||
20241120,112700,67087600,2835,2835,2835,2835,0
|
||||
20241120,112600,67087600,2835,2835,2835,2835,100
|
||||
20241120,112500,66804100,2825,2830,2845,2825,1803
|
||||
20241120,112400,61709045,2830,2830,2830,2830,3
|
||||
20241120,112300,61700555,2830,2830,2830,2830,0
|
||||
20241120,112200,61700555,2830,2830,2830,2830,0
|
||||
20241120,112100,61700555,2830,2830,2830,2830,210
|
||||
20241120,112000,61106255,2830,2830,2830,2830,0
|
||||
20241120,111900,61106255,2830,2830,2830,2830,1
|
||||
20241120,111800,61103425,2830,2830,2830,2830,1
|
||||
20241120,111700,61100595,2825,2825,2825,2825,0
|
||||
20241120,111600,61100595,2825,2825,2825,2825,0
|
||||
20241120,111500,61100595,2825,2825,2825,2825,1
|
||||
20241120,111400,61097770,2825,2825,2825,2825,2
|
||||
20241120,111300,61092120,2825,2825,2825,2825,0
|
||||
20241120,111200,61092120,2825,2825,2825,2825,0
|
||||
20241120,111100,61092120,2825,2825,2825,2825,2
|
||||
20241120,111000,61086470,2825,2825,2825,2825,0
|
||||
20241120,110900,61086470,2825,2825,2825,2825,0
|
||||
20241120,110800,61086470,2825,2825,2825,2825,0
|
||||
20241120,110700,61086470,2825,2825,2825,2825,0
|
||||
20241120,110600,61086470,2825,2825,2825,2825,0
|
||||
20241120,110500,61086470,2825,2825,2825,2825,2
|
||||
20241120,110400,61080820,2825,2825,2825,2825,3
|
||||
20241120,110300,61072345,2830,2830,2830,2830,151
|
||||
20241120,110200,60645015,2830,2830,2830,2830,1
|
||||
20241120,110100,60642185,2825,2825,2825,2825,2
|
||||
20241120,110000,60636535,2830,2830,2830,2830,232
|
||||
20241120,105900,59979975,2830,2830,2830,2830,0
|
||||
20241120,105800,59979975,2830,2830,2830,2830,0
|
||||
20241120,105700,59979975,2830,2830,2830,2830,1
|
||||
20241120,105600,59977145,2825,2825,2825,2825,0
|
||||
20241120,105500,59977145,2825,2830,2830,2825,2
|
||||
20241120,105400,59971490,2825,2825,2825,2825,3
|
||||
20241120,105300,59963015,2825,2825,2825,2825,0
|
||||
20241120,105200,59963015,2825,2825,2825,2825,0
|
||||
20241120,105100,59963015,2825,2830,2830,2825,4
|
||||
20241120,105000,59951710,2825,2825,2825,2825,0
|
||||
20241120,104900,59951710,2825,2825,2825,2825,17
|
||||
20241120,104800,59903685,2830,2830,2830,2830,0
|
||||
20241120,104700,59903685,2830,2830,2830,2830,0
|
||||
20241120,104600,59903685,2830,2830,2830,2830,1
|
||||
20241120,104500,59900855,2820,2820,2820,2820,2
|
||||
20241120,104400,59895215,2830,2820,2830,2820,3
|
||||
20241120,104300,59886745,2825,2825,2825,2825,152
|
||||
20241120,104200,59457345,2840,2840,2840,2840,1
|
||||
20241120,104100,59454505,2825,2825,2825,2825,1
|
||||
20241120,104000,59451680,2840,2840,2840,2840,0
|
||||
20241120,103900,59451680,2840,2840,2840,2840,0
|
||||
20241120,103800,59451680,2840,2840,2840,2840,318
|
||||
20241120,103700,58548560,2840,2835,2840,2835,300
|
||||
20241120,103600,57696580,2840,2840,2840,2840,1
|
||||
20241120,103500,57693740,2835,2840,2850,2830,238
|
||||
20241120,103400,57018240,2840,2830,2840,2830,4
|
||||
20241120,103300,57006910,2850,2820,2850,2820,543
|
||||
20241120,103200,55475550,2820,2820,2820,2820,1390
|
||||
20241120,103100,51555750,2815,2820,2820,2815,1241
|
||||
20241120,103000,48056145,2815,2815,2815,2815,0
|
||||
20241120,102900,48056145,2815,2815,2815,2815,0
|
||||
20241120,102800,48056145,2815,2815,2815,2815,0
|
||||
20241120,102700,48056145,2815,2815,2815,2815,0
|
||||
20241120,102600,48056145,2815,2815,2815,2815,60
|
||||
20241120,102500,47887245,2805,2805,2805,2805,2
|
||||
20241120,102400,47881635,2805,2805,2805,2805,4
|
||||
20241120,102300,47870415,2805,2805,2805,2805,0
|
||||
20241120,102200,47870415,2805,2805,2805,2805,0
|
||||
20241120,102100,47870415,2805,2805,2805,2805,2
|
||||
20241120,102000,47864805,2805,2805,2805,2805,0
|
||||
20241120,101900,47864805,2805,2805,2805,2805,0
|
||||
20241120,101800,47864805,2805,2805,2805,2805,0
|
||||
20241120,101700,47864805,2805,2805,2805,2805,0
|
||||
20241120,101600,47864805,2805,2810,2810,2805,61
|
||||
20241120,101500,47693400,2805,2820,2820,2805,2
|
||||
20241120,101400,47687775,2805,2805,2820,2805,166
|
||||
20241120,101300,47222130,2805,2820,2820,2805,472
|
||||
20241120,101200,45892140,2835,2835,2835,2835,1
|
||||
20241120,101100,45889305,2820,2820,2820,2820,2
|
||||
20241120,101000,45883665,2835,2830,2835,2830,240
|
||||
20241120,100900,45203360,2830,2830,2830,2830,0
|
||||
20241120,100800,45203360,2830,2825,2830,2825,2
|
||||
20241120,100700,45197705,2820,2820,2820,2820,10
|
||||
20241120,100600,45169505,2820,2820,2820,2820,1
|
||||
20241120,100500,45166685,2815,2810,2815,2805,4
|
||||
20241120,100400,45155450,2805,2805,2805,2805,2
|
||||
20241120,100300,45149840,2805,2805,2805,2805,0
|
||||
20241120,100200,45149840,2805,2800,2805,2800,1097
|
||||
20241120,100100,42078235,2790,2790,2790,2790,2
|
||||
20241120,100000,42072655,2785,2785,2785,2785,0
|
||||
20241120,095900,42072655,2785,2785,2785,2785,0
|
||||
20241120,095800,42072655,2785,2785,2785,2785,0
|
||||
20241120,095700,42072655,2785,2785,2785,2785,0
|
||||
20241120,095600,42072655,2785,2785,2785,2785,0
|
||||
20241120,095500,42072655,2785,2800,2800,2785,2
|
||||
20241120,095400,42067070,2785,2785,2785,2785,3
|
||||
20241120,095300,42058715,2785,2785,2785,2785,0
|
||||
20241120,095200,42058715,2785,2785,2785,2785,0
|
||||
20241120,095100,42058715,2785,2785,2785,2785,2
|
||||
20241120,095000,42053145,2800,2800,2800,2800,1
|
||||
20241120,094900,42050345,2780,2780,2780,2780,0
|
||||
20241120,094800,42050345,2780,2780,2780,2780,0
|
||||
20241120,094700,42050345,2780,2780,2780,2780,0
|
||||
20241120,094600,42050345,2780,2780,2780,2780,0
|
||||
20241120,094500,42050345,2780,2780,2780,2780,502
|
||||
20241120,094400,40654785,2780,2780,2780,2780,3
|
||||
20241120,094300,40646445,2800,2800,2800,2800,0
|
||||
20241120,094200,40646445,2800,2780,2800,2780,64
|
||||
20241120,094100,40468505,2780,2780,2780,2780,2
|
||||
20241120,094000,40462945,2795,2795,2795,2795,16
|
||||
20241120,093900,40418225,2795,2800,2800,2795,239
|
||||
20241120,093800,39749120,2800,2800,2800,2800,17
|
||||
20241120,093700,39701520,2800,2800,2800,2800,0
|
||||
20241120,093600,39701520,2800,2800,2800,2800,1
|
||||
20241120,093500,39698720,2795,2775,2800,2775,60
|
||||
20241120,093400,39531035,2775,2775,2775,2775,2
|
||||
20241120,093300,39525485,2800,2800,2800,2800,0
|
||||
20241120,093200,39525485,2800,2800,2800,2800,1
|
||||
20241120,093100,39522685,2775,2775,2800,2770,503
|
||||
20241120,093000,38127070,2785,2785,2785,2780,440
|
||||
20241120,092900,36903565,2800,2800,2800,2800,0
|
||||
20241120,092800,36903565,2800,2800,2800,2800,131
|
||||
20241120,092700,36536765,2800,2800,2800,2800,1
|
||||
20241120,092600,36533965,2780,2780,2780,2780,0
|
||||
20241120,092500,36533965,2780,2780,2800,2780,26
|
||||
20241120,092400,36461665,2780,2800,2800,2780,7
|
||||
20241120,092300,36442125,2780,2790,2790,2780,350
|
||||
20241120,092200,35469035,2800,2800,2800,2800,1
|
||||
20241120,092100,35466235,2790,2795,2800,2790,159
|
||||
20241120,092000,35021105,2800,2780,2800,2780,64
|
||||
20241120,091900,34843165,2785,2795,2795,2780,3495
|
||||
20241120,091800,25113025,2800,2810,2810,2800,3985
|
||||
20241120,091700,13951180,2805,2805,2805,2805,628
|
||||
20241120,091600,12189640,2805,2810,2810,2805,600
|
||||
20241120,091500,10506340,2805,2805,2805,2805,2
|
||||
20241120,091400,10500730,2805,2805,2805,2805,685
|
||||
20241120,091300,8579305,2805,2805,2805,2805,1
|
||||
20241120,091200,8576500,2815,2825,2825,2800,454
|
||||
20241120,091100,7303440,2830,2830,2830,2830,119
|
||||
20241120,091000,6966670,2830,2830,2830,2830,533
|
||||
20241120,090900,5458280,2830,2830,2830,2830,226
|
||||
20241120,090800,4818700,2830,2830,2830,2830,100
|
||||
20241120,090700,4535700,2830,2830,2830,2830,66
|
||||
20241120,090600,4348920,2835,2835,2835,2835,0
|
||||
20241120,090500,4348920,2835,2835,2835,2835,316
|
||||
20241120,090400,3453060,2835,2835,2835,2835,171
|
||||
20241120,090300,2968275,2835,2835,2835,2835,500
|
||||
20241120,090200,1550775,2835,2850,2850,2835,134
|
||||
20241120,090100,1170870,2835,2835,2835,2835,1
|
||||
20241120,090000,1168035,2850,2835,2850,2835,412
|
||||
|
Reference in New Issue
Block a user