Update 2024-11-20 2713 candle_min
This commit is contained in:
622
038070/min/candle-20241120.csv
Normal file
622
038070/min/candle-20241120.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192000,124049350,6480,6480,6480,6480,279
|
||||
20241120,191900,124049350,6480,6480,6480,6480,0
|
||||
20241120,191800,124049350,6480,6480,6480,6480,0
|
||||
20241120,191700,124049350,6480,6480,6480,6480,0
|
||||
20241120,191600,124049350,6480,6480,6480,6480,0
|
||||
20241120,191500,124049350,6480,6480,6480,6480,0
|
||||
20241120,191400,124049350,6480,6480,6480,6480,0
|
||||
20241120,191300,124049350,6480,6480,6480,6480,0
|
||||
20241120,191200,124049350,6480,6480,6480,6480,0
|
||||
20241120,191100,124049350,6480,6480,6480,6480,0
|
||||
20241120,191000,124049350,6480,6480,6480,6480,0
|
||||
20241120,190900,124049350,6480,6480,6480,6480,0
|
||||
20241120,190800,124049350,6480,6480,6480,6480,0
|
||||
20241120,190700,124049350,6480,6480,6480,6480,0
|
||||
20241120,190600,124049350,6480,6480,6480,6480,0
|
||||
20241120,190500,124049350,6480,6480,6480,6480,0
|
||||
20241120,190400,124049350,6480,6480,6480,6480,0
|
||||
20241120,190300,124049350,6480,6480,6480,6480,0
|
||||
20241120,190200,124049350,6480,6480,6480,6480,0
|
||||
20241120,190100,124049350,6480,6480,6480,6480,0
|
||||
20241120,190000,124049350,6480,6480,6480,6480,0
|
||||
20241120,185900,124049350,6480,6480,6480,6480,0
|
||||
20241120,185800,124049350,6480,6480,6480,6480,0
|
||||
20241120,185700,124049350,6480,6480,6480,6480,0
|
||||
20241120,185600,124049350,6480,6480,6480,6480,0
|
||||
20241120,185500,124049350,6480,6480,6480,6480,0
|
||||
20241120,185400,124049350,6480,6480,6480,6480,0
|
||||
20241120,185300,124049350,6480,6480,6480,6480,0
|
||||
20241120,185200,124049350,6480,6480,6480,6480,0
|
||||
20241120,185100,124049350,6480,6480,6480,6480,0
|
||||
20241120,185000,124049350,6480,6480,6480,6480,279
|
||||
20241120,184900,124049350,6480,6480,6480,6480,0
|
||||
20241120,184800,124049350,6480,6480,6480,6480,0
|
||||
20241120,184700,124049350,6480,6480,6480,6480,0
|
||||
20241120,184600,124049350,6480,6480,6480,6480,0
|
||||
20241120,184500,124049350,6480,6480,6480,6480,0
|
||||
20241120,184400,124049350,6480,6480,6480,6480,0
|
||||
20241120,184300,124049350,6480,6480,6480,6480,0
|
||||
20241120,184200,124049350,6480,6480,6480,6480,0
|
||||
20241120,184100,124049350,6480,6480,6480,6480,0
|
||||
20241120,184000,124049350,6480,6480,6480,6480,0
|
||||
20241120,183900,124049350,6480,6480,6480,6480,0
|
||||
20241120,183800,124049350,6480,6480,6480,6480,0
|
||||
20241120,183700,124049350,6480,6480,6480,6480,0
|
||||
20241120,183600,124049350,6480,6480,6480,6480,0
|
||||
20241120,183500,124049350,6480,6480,6480,6480,0
|
||||
20241120,183400,124049350,6480,6480,6480,6480,0
|
||||
20241120,183300,124049350,6480,6480,6480,6480,0
|
||||
20241120,183200,124049350,6480,6480,6480,6480,0
|
||||
20241120,183100,124049350,6480,6480,6480,6480,0
|
||||
20241120,183000,124049350,6480,6480,6480,6480,0
|
||||
20241120,182900,124049350,6480,6480,6480,6480,0
|
||||
20241120,182800,124049350,6480,6480,6480,6480,0
|
||||
20241120,182700,124049350,6480,6480,6480,6480,0
|
||||
20241120,182600,124049350,6480,6480,6480,6480,0
|
||||
20241120,182500,124049350,6480,6480,6480,6480,0
|
||||
20241120,182400,124049350,6480,6480,6480,6480,0
|
||||
20241120,182300,124049350,6480,6480,6480,6480,0
|
||||
20241120,182200,124049350,6480,6480,6480,6480,0
|
||||
20241120,182100,124049350,6480,6480,6480,6480,0
|
||||
20241120,182000,124049350,6480,6480,6480,6480,279
|
||||
20241120,181900,124049350,6480,6480,6480,6480,0
|
||||
20241120,181800,124049350,6480,6480,6480,6480,0
|
||||
20241120,181700,124049350,6480,6480,6480,6480,0
|
||||
20241120,181600,124049350,6480,6480,6480,6480,0
|
||||
20241120,181500,124049350,6480,6480,6480,6480,0
|
||||
20241120,181400,124049350,6480,6480,6480,6480,0
|
||||
20241120,181300,124049350,6480,6480,6480,6480,0
|
||||
20241120,181200,124049350,6480,6480,6480,6480,0
|
||||
20241120,181100,124049350,6480,6480,6480,6480,0
|
||||
20241120,181000,124049350,6480,6480,6480,6480,0
|
||||
20241120,180900,124049350,6480,6480,6480,6480,0
|
||||
20241120,180800,124049350,6480,6480,6480,6480,0
|
||||
20241120,180700,124049350,6480,6480,6480,6480,0
|
||||
20241120,180600,124049350,6480,6480,6480,6480,0
|
||||
20241120,180500,124049350,6480,6480,6480,6480,0
|
||||
20241120,180400,124049350,6480,6480,6480,6480,0
|
||||
20241120,180300,124049350,6480,6480,6480,6480,0
|
||||
20241120,180200,124049350,6480,6480,6480,6480,0
|
||||
20241120,180100,124049350,6480,6480,6480,6480,0
|
||||
20241120,180000,124049350,6480,6480,6480,6480,0
|
||||
20241120,175900,124049350,6480,6480,6480,6480,0
|
||||
20241120,175800,124049350,6480,6480,6480,6480,0
|
||||
20241120,175700,124049350,6480,6480,6480,6480,0
|
||||
20241120,175600,124049350,6480,6480,6480,6480,0
|
||||
20241120,175500,124049350,6480,6480,6480,6480,0
|
||||
20241120,175400,124049350,6480,6480,6480,6480,0
|
||||
20241120,175300,124049350,6480,6480,6480,6480,0
|
||||
20241120,175200,124049350,6480,6480,6480,6480,0
|
||||
20241120,175100,124049350,6480,6480,6480,6480,0
|
||||
20241120,175000,124049350,6480,6480,6480,6480,279
|
||||
20241120,174900,124049350,6480,6480,6480,6480,0
|
||||
20241120,174800,124049350,6480,6480,6480,6480,0
|
||||
20241120,174700,124049350,6480,6480,6480,6480,0
|
||||
20241120,174600,124049350,6480,6480,6480,6480,0
|
||||
20241120,174500,124049350,6480,6480,6480,6480,0
|
||||
20241120,174400,124049350,6480,6480,6480,6480,0
|
||||
20241120,174300,124049350,6480,6480,6480,6480,0
|
||||
20241120,174200,124049350,6480,6480,6480,6480,0
|
||||
20241120,174100,124049350,6480,6480,6480,6480,0
|
||||
20241120,174000,124049350,6480,6480,6480,6480,0
|
||||
20241120,173900,124049350,6480,6480,6480,6480,0
|
||||
20241120,173800,124049350,6480,6480,6480,6480,0
|
||||
20241120,173700,124049350,6480,6480,6480,6480,0
|
||||
20241120,173600,124049350,6480,6480,6480,6480,0
|
||||
20241120,173500,124049350,6480,6480,6480,6480,0
|
||||
20241120,173400,124049350,6480,6480,6480,6480,0
|
||||
20241120,173300,124049350,6480,6480,6480,6480,0
|
||||
20241120,173200,124049350,6480,6480,6480,6480,0
|
||||
20241120,173100,124049350,6480,6480,6480,6480,0
|
||||
20241120,173000,124049350,6480,6480,6480,6480,0
|
||||
20241120,172900,124049350,6480,6480,6480,6480,0
|
||||
20241120,172800,124049350,6480,6480,6480,6480,0
|
||||
20241120,172700,124049350,6480,6480,6480,6480,0
|
||||
20241120,172600,124049350,6480,6480,6480,6480,0
|
||||
20241120,172500,124049350,6480,6480,6480,6480,0
|
||||
20241120,172400,124049350,6480,6480,6480,6480,0
|
||||
20241120,172300,124049350,6480,6480,6480,6480,0
|
||||
20241120,172200,124049350,6480,6480,6480,6480,0
|
||||
20241120,172100,124049350,6480,6480,6480,6480,0
|
||||
20241120,172000,124049350,6480,6480,6480,6480,279
|
||||
20241120,171900,124049350,6480,6480,6480,6480,0
|
||||
20241120,171800,124049350,6480,6480,6480,6480,0
|
||||
20241120,171700,124049350,6480,6480,6480,6480,0
|
||||
20241120,171600,124049350,6480,6480,6480,6480,0
|
||||
20241120,171500,124049350,6480,6480,6480,6480,0
|
||||
20241120,171400,124049350,6480,6480,6480,6480,0
|
||||
20241120,171300,124049350,6480,6480,6480,6480,0
|
||||
20241120,171200,124049350,6480,6480,6480,6480,0
|
||||
20241120,171100,124049350,6480,6480,6480,6480,0
|
||||
20241120,171000,124049350,6480,6480,6480,6480,0
|
||||
20241120,170900,124049350,6480,6480,6480,6480,0
|
||||
20241120,170800,124049350,6480,6480,6480,6480,0
|
||||
20241120,170700,124049350,6480,6480,6480,6480,0
|
||||
20241120,170600,124049350,6480,6480,6480,6480,0
|
||||
20241120,170500,124049350,6480,6480,6480,6480,0
|
||||
20241120,170400,124049350,6480,6480,6480,6480,0
|
||||
20241120,170300,124049350,6480,6480,6480,6480,0
|
||||
20241120,170200,124049350,6480,6480,6480,6480,0
|
||||
20241120,170100,124049350,6480,6480,6480,6480,0
|
||||
20241120,170000,124049350,6480,6480,6480,6480,0
|
||||
20241120,165900,124049350,6480,6480,6480,6480,0
|
||||
20241120,165800,124049350,6480,6480,6480,6480,0
|
||||
20241120,165700,124049350,6480,6480,6480,6480,0
|
||||
20241120,165600,124049350,6480,6480,6480,6480,0
|
||||
20241120,165500,124049350,6480,6480,6480,6480,0
|
||||
20241120,165400,124049350,6480,6480,6480,6480,0
|
||||
20241120,165300,124049350,6480,6480,6480,6480,0
|
||||
20241120,165200,124049350,6480,6480,6480,6480,0
|
||||
20241120,165100,124049350,6480,6480,6480,6480,0
|
||||
20241120,165000,124049350,6480,6480,6480,6480,279
|
||||
20241120,164900,124049350,6480,6480,6480,6480,0
|
||||
20241120,164800,124049350,6480,6480,6480,6480,0
|
||||
20241120,164700,124049350,6480,6480,6480,6480,0
|
||||
20241120,164600,124049350,6480,6480,6480,6480,0
|
||||
20241120,164500,124049350,6480,6480,6480,6480,0
|
||||
20241120,164400,124049350,6480,6480,6480,6480,0
|
||||
20241120,164300,124049350,6480,6480,6480,6480,0
|
||||
20241120,164200,124049350,6480,6480,6480,6480,0
|
||||
20241120,164100,124049350,6480,6480,6480,6480,0
|
||||
20241120,164000,124049350,6480,6480,6480,6480,0
|
||||
20241120,163900,124049350,6480,6480,6480,6480,0
|
||||
20241120,163800,124049350,6480,6480,6480,6480,0
|
||||
20241120,163700,124049350,6480,6480,6480,6480,0
|
||||
20241120,163600,124049350,6480,6480,6480,6480,0
|
||||
20241120,163500,124049350,6480,6480,6480,6480,0
|
||||
20241120,163400,124049350,6480,6480,6480,6480,0
|
||||
20241120,163300,124049350,6480,6480,6480,6480,0
|
||||
20241120,163200,124049350,6480,6480,6480,6480,0
|
||||
20241120,163100,124049350,6480,6480,6480,6480,0
|
||||
20241120,163000,124049350,6480,6480,6480,6480,0
|
||||
20241120,162900,124049350,6480,6480,6480,6480,0
|
||||
20241120,162800,124049350,6480,6480,6480,6480,0
|
||||
20241120,162700,124049350,6480,6480,6480,6480,0
|
||||
20241120,162600,124049350,6480,6480,6480,6480,0
|
||||
20241120,162500,124049350,6480,6480,6480,6480,0
|
||||
20241120,162400,124049350,6480,6480,6480,6480,0
|
||||
20241120,162300,124049350,6480,6480,6480,6480,0
|
||||
20241120,162200,124049350,6480,6480,6480,6480,0
|
||||
20241120,162100,124049350,6480,6480,6480,6480,0
|
||||
20241120,162000,124049350,6480,6480,6480,6480,279
|
||||
20241120,161900,124049350,6480,6480,6480,6480,0
|
||||
20241120,161800,124049350,6480,6480,6480,6480,0
|
||||
20241120,161700,124049350,6480,6480,6480,6480,0
|
||||
20241120,161600,124049350,6480,6480,6480,6480,0
|
||||
20241120,161500,124049350,6480,6480,6480,6480,0
|
||||
20241120,161400,124049350,6480,6480,6480,6480,0
|
||||
20241120,161300,124049350,6480,6480,6480,6480,0
|
||||
20241120,161200,124049350,6480,6480,6480,6480,0
|
||||
20241120,161100,124049350,6480,6480,6480,6480,0
|
||||
20241120,161000,124049350,6480,6480,6480,6480,0
|
||||
20241120,160900,124049350,6480,6480,6480,6480,0
|
||||
20241120,160800,124049350,6480,6480,6480,6480,0
|
||||
20241120,160700,124049350,6480,6480,6480,6480,0
|
||||
20241120,160600,124049350,6480,6480,6480,6480,0
|
||||
20241120,160500,124049350,6480,6480,6480,6480,0
|
||||
20241120,160400,124049350,6480,6480,6480,6480,0
|
||||
20241120,160300,124049350,6480,6480,6480,6480,0
|
||||
20241120,160200,124049350,6480,6480,6480,6480,0
|
||||
20241120,160100,124049350,6480,6480,6480,6480,0
|
||||
20241120,160000,124049350,6480,6480,6480,6480,0
|
||||
20241120,155900,124049350,6480,6480,6480,6480,0
|
||||
20241120,155800,124049350,6480,6480,6480,6480,0
|
||||
20241120,155700,124049350,6480,6480,6480,6480,0
|
||||
20241120,155600,124049350,6480,6480,6480,6480,0
|
||||
20241120,155500,124049350,6480,6480,6480,6480,0
|
||||
20241120,155400,124049350,6480,6480,6480,6480,0
|
||||
20241120,155300,124049350,6480,6480,6480,6480,0
|
||||
20241120,155200,124049350,6480,6480,6480,6480,0
|
||||
20241120,155100,124049350,6480,6480,6480,6480,0
|
||||
20241120,155000,124049350,6480,6480,6480,6480,279
|
||||
20241120,154900,124049350,6480,6480,6480,6480,0
|
||||
20241120,154800,124049350,6480,6480,6480,6480,0
|
||||
20241120,154700,124049350,6480,6480,6480,6480,0
|
||||
20241120,154600,124049350,6480,6480,6480,6480,0
|
||||
20241120,154500,124049350,6480,6480,6480,6480,0
|
||||
20241120,154400,124049350,6480,6480,6480,6480,0
|
||||
20241120,154300,124049350,6480,6480,6480,6480,0
|
||||
20241120,154200,124049350,6480,6480,6480,6480,0
|
||||
20241120,154100,124049350,6480,6480,6480,6480,0
|
||||
20241120,154000,124049350,6480,6480,6480,6480,0
|
||||
20241120,153900,124049350,6480,6480,6480,6480,0
|
||||
20241120,153800,124049350,6480,6480,6480,6480,0
|
||||
20241120,153700,124049350,6480,6480,6480,6480,0
|
||||
20241120,153600,124049350,6480,6480,6480,6480,0
|
||||
20241120,153500,124049350,6480,6480,6480,6480,0
|
||||
20241120,153400,124049350,6480,6480,6480,6480,0
|
||||
20241120,153300,124049350,6480,6480,6480,6480,0
|
||||
20241120,153200,124049350,6480,6480,6480,6480,0
|
||||
20241120,153100,124049350,6480,6480,6480,6480,0
|
||||
20241120,153000,124049350,6480,6480,6480,6480,279
|
||||
20241120,152900,122241430,6480,6480,6480,6480,0
|
||||
20241120,152800,122241430,6480,6480,6480,6480,0
|
||||
20241120,152700,122241430,6480,6480,6480,6480,0
|
||||
20241120,152600,122241430,6480,6480,6480,6480,0
|
||||
20241120,152500,122241430,6480,6480,6480,6480,0
|
||||
20241120,152400,122241430,6480,6480,6480,6480,0
|
||||
20241120,152300,122241430,6480,6480,6480,6480,0
|
||||
20241120,152200,122241430,6480,6480,6480,6480,0
|
||||
20241120,152100,122241430,6480,6480,6480,6480,0
|
||||
20241120,152000,122241430,6480,6480,6480,6480,0
|
||||
20241120,151900,122241430,6480,6490,6490,6480,16
|
||||
20241120,151800,122137650,6480,6480,6480,6480,239
|
||||
20241120,151700,120588930,6520,6520,6520,6520,0
|
||||
20241120,151600,120588930,6520,6520,6520,6520,0
|
||||
20241120,151500,120588930,6520,6520,6520,6520,1
|
||||
20241120,151400,120582410,6490,6490,6490,6490,0
|
||||
20241120,151300,120582410,6490,6490,6490,6490,0
|
||||
20241120,151200,120582410,6490,6490,6490,6490,280
|
||||
20241120,151100,118765210,6480,6480,6480,6480,223
|
||||
20241120,151000,117320170,6480,6480,6480,6480,30
|
||||
20241120,150900,117125770,6490,6490,6490,6490,278
|
||||
20241120,150800,115321550,6520,6520,6520,6520,1
|
||||
20241120,150700,115315030,6490,6490,6490,6490,0
|
||||
20241120,150600,115315030,6490,6490,6490,6490,0
|
||||
20241120,150500,115315030,6490,6490,6490,6490,0
|
||||
20241120,150400,115315030,6490,6490,6490,6490,0
|
||||
20241120,150300,115315030,6490,6490,6490,6490,0
|
||||
20241120,150200,115315030,6490,6490,6490,6490,5
|
||||
20241120,150100,115282580,6540,6540,6540,6540,0
|
||||
20241120,150000,115282580,6540,6540,6540,6540,0
|
||||
20241120,145900,115282580,6540,6540,6540,6540,0
|
||||
20241120,145800,115282580,6540,6540,6540,6540,0
|
||||
20241120,145700,115282580,6540,6540,6540,6540,0
|
||||
20241120,145600,115282580,6540,6540,6540,6540,0
|
||||
20241120,145500,115282580,6540,6540,6540,6540,0
|
||||
20241120,145400,115282580,6540,6540,6540,6540,0
|
||||
20241120,145300,115282580,6540,6540,6540,6540,0
|
||||
20241120,145200,115282580,6540,6540,6540,6540,0
|
||||
20241120,145100,115282580,6540,6540,6540,6540,0
|
||||
20241120,145000,115282580,6540,6540,6540,6540,0
|
||||
20241120,144900,115282580,6540,6540,6540,6540,0
|
||||
20241120,144800,115282580,6540,6540,6540,6540,1
|
||||
20241120,144700,115276040,6490,6490,6490,6490,0
|
||||
20241120,144600,115276040,6490,6490,6490,6490,0
|
||||
20241120,144500,115276040,6490,6500,6500,6490,602
|
||||
20241120,144400,111364560,6540,6540,6540,6540,0
|
||||
20241120,144300,111364560,6540,6540,6540,6540,0
|
||||
20241120,144200,111364560,6540,6540,6540,6540,0
|
||||
20241120,144100,111364560,6540,6540,6540,6540,0
|
||||
20241120,144000,111364560,6540,6540,6540,6540,0
|
||||
20241120,143900,111364560,6540,6540,6540,6540,20
|
||||
20241120,143800,111233760,6540,6540,6540,6540,0
|
||||
20241120,143700,111233760,6540,6540,6540,6540,1
|
||||
20241120,143600,111227220,6500,6500,6500,6500,0
|
||||
20241120,143500,111227220,6500,6510,6510,6500,300
|
||||
20241120,143400,109276130,6540,6540,6540,6540,0
|
||||
20241120,143300,109276130,6540,6540,6540,6540,9
|
||||
20241120,143200,109217270,6540,6540,6540,6540,0
|
||||
20241120,143100,109217270,6540,6540,6540,6540,0
|
||||
20241120,143000,109217270,6540,6530,6540,6530,200
|
||||
20241120,142900,107909370,6550,6550,6550,6550,0
|
||||
20241120,142800,107909370,6550,6550,6550,6550,0
|
||||
20241120,142700,107909370,6550,6550,6550,6550,0
|
||||
20241120,142600,107909370,6550,6550,6550,6550,0
|
||||
20241120,142500,107909370,6550,6550,6550,6550,2
|
||||
20241120,142400,107896270,6550,6550,6550,6550,1
|
||||
20241120,142300,107889720,6490,6490,6490,6490,0
|
||||
20241120,142200,107889720,6490,6550,6560,6490,290
|
||||
20241120,142100,106005050,6550,6550,6550,6550,50
|
||||
20241120,142000,105677550,6540,6540,6540,6540,1
|
||||
20241120,141900,105671010,6550,6550,6550,6550,0
|
||||
20241120,141800,105671010,6550,6550,6550,6550,0
|
||||
20241120,141700,105671010,6550,6550,6550,6550,0
|
||||
20241120,141600,105671010,6550,6550,6550,6550,20
|
||||
20241120,141500,105540010,6550,6550,6550,6550,20
|
||||
20241120,141400,105409010,6550,6550,6550,6550,5
|
||||
20241120,141300,105376260,6550,6540,6550,6540,55
|
||||
20241120,141200,105016050,6540,6540,6540,6540,120
|
||||
20241120,141100,104231250,6540,6540,6540,6540,10
|
||||
20241120,141000,104165850,6540,6540,6540,6540,0
|
||||
20241120,140900,104165850,6540,6540,6540,6540,0
|
||||
20241120,140800,104165850,6540,6540,6540,6540,0
|
||||
20241120,140700,104165850,6540,6540,6540,6540,30
|
||||
20241120,140600,103969650,6540,6530,6540,6530,17
|
||||
20241120,140500,103858530,6530,6530,6530,6530,0
|
||||
20241120,140400,103858530,6530,6530,6530,6530,0
|
||||
20241120,140300,103858530,6530,6530,6530,6530,0
|
||||
20241120,140200,103858530,6530,6530,6530,6530,0
|
||||
20241120,140100,103858530,6530,6520,6530,6520,182
|
||||
20241120,140000,102670080,6520,6520,6520,6520,0
|
||||
20241120,135900,102670080,6520,6520,6520,6520,10
|
||||
20241120,135800,102604880,6520,6520,6520,6520,0
|
||||
20241120,135700,102604880,6520,6520,6520,6520,1
|
||||
20241120,135600,102598360,6510,6520,6520,6510,71
|
||||
20241120,135500,102135450,6510,6510,6510,6510,0
|
||||
20241120,135400,102135450,6510,6510,6510,6510,0
|
||||
20241120,135300,102135450,6510,6510,6510,6510,0
|
||||
20241120,135200,102135450,6510,6510,6510,6510,0
|
||||
20241120,135100,102135450,6510,6510,6510,6510,0
|
||||
20241120,135000,102135450,6510,6510,6510,6510,0
|
||||
20241120,134900,102135450,6510,6510,6510,6510,0
|
||||
20241120,134800,102135450,6510,6510,6510,6510,0
|
||||
20241120,134700,102135450,6510,6510,6510,6510,3
|
||||
20241120,134600,102115920,6510,6510,6510,6510,0
|
||||
20241120,134500,102115920,6510,6510,6510,6510,0
|
||||
20241120,134400,102115920,6510,6510,6510,6510,0
|
||||
20241120,134300,102115920,6510,6510,6510,6510,2
|
||||
20241120,134200,102102900,6450,6480,6490,6450,277
|
||||
20241120,134100,100306610,6540,6540,6540,6540,100
|
||||
20241120,134000,99652610,6530,6530,6530,6530,100
|
||||
20241120,133900,98999610,6490,6490,6490,6490,110
|
||||
20241120,133800,98285710,6540,6540,6540,6540,10
|
||||
20241120,133700,98220310,6540,6520,6540,6520,140
|
||||
20241120,133600,97305240,6520,6490,6520,6490,451
|
||||
20241120,133500,94372570,6480,6480,6480,6480,0
|
||||
20241120,133400,94372570,6480,6480,6480,6480,0
|
||||
20241120,133300,94372570,6480,6480,6480,6480,0
|
||||
20241120,133200,94372570,6480,6480,6480,6480,100
|
||||
20241120,133100,93724570,6480,6480,6480,6480,200
|
||||
20241120,133000,92428570,6480,6480,6480,6480,0
|
||||
20241120,132900,92428570,6480,6480,6480,6480,0
|
||||
20241120,132800,92428570,6480,6470,6480,6470,410
|
||||
20241120,132700,89772880,6460,6460,6460,6460,0
|
||||
20241120,132600,89772880,6460,6460,6460,6460,0
|
||||
20241120,132500,89772880,6460,6460,6460,6460,31
|
||||
20241120,132400,89572620,6430,6430,6430,6430,0
|
||||
20241120,132300,89572620,6430,6430,6430,6430,0
|
||||
20241120,132200,89572620,6430,6430,6430,6430,0
|
||||
20241120,132100,89572620,6430,6430,6430,6430,1
|
||||
20241120,132000,89566190,6470,6470,6470,6470,0
|
||||
20241120,131900,89566190,6470,6470,6470,6470,0
|
||||
20241120,131800,89566190,6470,6470,6470,6470,0
|
||||
20241120,131700,89566190,6470,6470,6470,6470,0
|
||||
20241120,131600,89566190,6470,6470,6470,6470,0
|
||||
20241120,131500,89566190,6470,6470,6470,6470,0
|
||||
20241120,131400,89566190,6470,6470,6470,6470,0
|
||||
20241120,131300,89566190,6470,6470,6470,6470,0
|
||||
20241120,131200,89566190,6470,6470,6470,6470,1
|
||||
20241120,131100,89559720,6450,6430,6450,6430,382
|
||||
20241120,131000,87099480,6430,6430,6430,6430,0
|
||||
20241120,130900,87099480,6430,6430,6430,6430,0
|
||||
20241120,130800,87099480,6430,6430,6430,6430,0
|
||||
20241120,130700,87099480,6430,6450,6450,6430,398
|
||||
20241120,130600,84535340,6440,6440,6440,6440,0
|
||||
20241120,130500,84535340,6440,6440,6440,6440,21
|
||||
20241120,130400,84400100,6440,6440,6440,6440,577
|
||||
20241120,130300,80684220,6450,6450,6450,6450,709
|
||||
20241120,130200,76111170,6450,6450,6450,6450,0
|
||||
20241120,130100,76111170,6450,6450,6450,6450,8
|
||||
20241120,130000,76059570,6450,6450,6450,6450,0
|
||||
20241120,125900,76059570,6450,6450,6450,6450,0
|
||||
20241120,125800,76059570,6450,6450,6450,6450,0
|
||||
20241120,125700,76059570,6450,6450,6450,6450,0
|
||||
20241120,125600,76059570,6450,6450,6450,6450,0
|
||||
20241120,125500,76059570,6450,6450,6450,6450,0
|
||||
20241120,125400,76059570,6450,6450,6450,6450,81
|
||||
20241120,125300,75537120,6450,6450,6450,6450,0
|
||||
20241120,125200,75537120,6450,6450,6450,6450,0
|
||||
20241120,125100,75537120,6450,6450,6450,6450,0
|
||||
20241120,125000,75537120,6450,6450,6450,6450,0
|
||||
20241120,124900,75537120,6450,6450,6450,6450,0
|
||||
20241120,124800,75537120,6450,6450,6450,6450,0
|
||||
20241120,124700,75537120,6450,6450,6450,6450,0
|
||||
20241120,124600,75537120,6450,6450,6450,6450,0
|
||||
20241120,124500,75537120,6450,6450,6450,6450,0
|
||||
20241120,124400,75537120,6450,6450,6450,6450,0
|
||||
20241120,124300,75537120,6450,6450,6450,6450,0
|
||||
20241120,124200,75537120,6450,6450,6450,6450,0
|
||||
20241120,124100,75537120,6450,6450,6450,6450,0
|
||||
20241120,124000,75537120,6450,6450,6450,6450,0
|
||||
20241120,123900,75537120,6450,6450,6450,6450,0
|
||||
20241120,123800,75537120,6450,6450,6450,6450,0
|
||||
20241120,123700,75537120,6450,6450,6450,6450,0
|
||||
20241120,123600,75537120,6450,6450,6450,6450,0
|
||||
20241120,123500,75537120,6450,6450,6450,6450,0
|
||||
20241120,123400,75537120,6450,6450,6450,6450,0
|
||||
20241120,123300,75537120,6450,6450,6450,6450,0
|
||||
20241120,123200,75537120,6450,6470,6470,6450,11
|
||||
20241120,123100,75465970,6470,6470,6470,6470,0
|
||||
20241120,123000,75465970,6470,6470,6470,6470,0
|
||||
20241120,122900,75465970,6470,6470,6470,6470,0
|
||||
20241120,122800,75465970,6470,6470,6470,6470,0
|
||||
20241120,122700,75465970,6470,6470,6470,6470,0
|
||||
20241120,122600,75465970,6470,6470,6470,6470,0
|
||||
20241120,122500,75465970,6470,6470,6470,6470,0
|
||||
20241120,122400,75465970,6470,6470,6470,6470,0
|
||||
20241120,122300,75465970,6470,6470,6470,6470,0
|
||||
20241120,122200,75465970,6470,6470,6470,6470,0
|
||||
20241120,122100,75465970,6470,6470,6470,6470,0
|
||||
20241120,122000,75465970,6470,6470,6470,6470,0
|
||||
20241120,121900,75465970,6470,6470,6470,6470,1
|
||||
20241120,121800,75459500,6470,6470,6470,6470,22
|
||||
20241120,121700,75317160,6460,6450,6460,6450,427
|
||||
20241120,121600,72561020,6440,6460,6460,6440,692
|
||||
20241120,121500,68091960,6460,6460,6460,6460,0
|
||||
20241120,121400,68091960,6460,6460,6460,6460,3
|
||||
20241120,121300,68072580,6440,6440,6440,6440,0
|
||||
20241120,121200,68072580,6440,6440,6440,6440,0
|
||||
20241120,121100,68072580,6440,6440,6440,6440,0
|
||||
20241120,121000,68072580,6440,6440,6440,6440,0
|
||||
20241120,120900,68072580,6440,6440,6440,6440,0
|
||||
20241120,120800,68072580,6440,6440,6440,6440,0
|
||||
20241120,120700,68072580,6440,6440,6440,6440,0
|
||||
20241120,120600,68072580,6440,6440,6440,6440,0
|
||||
20241120,120500,68072580,6440,6440,6440,6440,0
|
||||
20241120,120400,68072580,6440,6440,6440,6440,1
|
||||
20241120,120300,68066140,6450,6450,6450,6450,0
|
||||
20241120,120200,68066140,6450,6450,6450,6450,0
|
||||
20241120,120100,68066140,6450,6450,6450,6450,0
|
||||
20241120,120000,68066140,6450,6450,6450,6450,0
|
||||
20241120,115900,68066140,6450,6450,6450,6450,0
|
||||
20241120,115800,68066140,6450,6450,6450,6450,0
|
||||
20241120,115700,68066140,6450,6450,6450,6450,0
|
||||
20241120,115600,68066140,6450,6450,6450,6450,0
|
||||
20241120,115500,68066140,6450,6450,6450,6450,1
|
||||
20241120,115400,68059690,6490,6490,6490,6490,0
|
||||
20241120,115300,68059690,6490,6490,6490,6490,0
|
||||
20241120,115200,68059690,6490,6490,6490,6490,0
|
||||
20241120,115100,68059690,6490,6490,6490,6490,0
|
||||
20241120,115000,68059690,6490,6490,6490,6490,0
|
||||
20241120,114900,68059690,6490,6490,6490,6490,0
|
||||
20241120,114800,68059690,6490,6490,6490,6490,0
|
||||
20241120,114700,68059690,6490,6490,6490,6490,0
|
||||
20241120,114600,68059690,6490,6490,6490,6490,0
|
||||
20241120,114500,68059690,6490,6490,6490,6490,0
|
||||
20241120,114400,68059690,6490,6490,6490,6490,0
|
||||
20241120,114300,68059690,6490,6490,6490,6490,0
|
||||
20241120,114200,68059690,6490,6490,6490,6490,0
|
||||
20241120,114100,68059690,6490,6490,6490,6490,0
|
||||
20241120,114000,68059690,6490,6490,6490,6490,0
|
||||
20241120,113900,68059690,6490,6490,6490,6490,0
|
||||
20241120,113800,68059690,6490,6490,6490,6490,0
|
||||
20241120,113700,68059690,6490,6490,6490,6490,0
|
||||
20241120,113600,68059690,6490,6490,6490,6490,0
|
||||
20241120,113500,68059690,6490,6490,6490,6490,0
|
||||
20241120,113400,68059690,6490,6490,6490,6490,0
|
||||
20241120,113300,68059690,6490,6490,6490,6490,0
|
||||
20241120,113200,68059690,6490,6490,6490,6490,0
|
||||
20241120,113100,68059690,6490,6490,6490,6490,0
|
||||
20241120,113000,68059690,6490,6490,6490,6490,0
|
||||
20241120,112900,68059690,6490,6490,6490,6490,0
|
||||
20241120,112800,68059690,6490,6490,6490,6490,0
|
||||
20241120,112700,68059690,6490,6490,6490,6490,0
|
||||
20241120,112600,68059690,6490,6490,6490,6490,0
|
||||
20241120,112500,68059690,6490,6490,6490,6490,0
|
||||
20241120,112400,68059690,6490,6490,6490,6490,0
|
||||
20241120,112300,68059690,6490,6490,6490,6490,0
|
||||
20241120,112200,68059690,6490,6490,6490,6490,0
|
||||
20241120,112100,68059690,6490,6490,6490,6490,0
|
||||
20241120,112000,68059690,6490,6490,6490,6490,0
|
||||
20241120,111900,68059690,6490,6490,6490,6490,0
|
||||
20241120,111800,68059690,6490,6490,6490,6490,0
|
||||
20241120,111700,68059690,6490,6490,6490,6490,0
|
||||
20241120,111600,68059690,6490,6490,6490,6490,1
|
||||
20241120,111500,68053200,6490,6490,6490,6490,0
|
||||
20241120,111400,68053200,6490,6490,6490,6490,0
|
||||
20241120,111300,68053200,6490,6490,6490,6490,0
|
||||
20241120,111200,68053200,6490,6490,6490,6490,0
|
||||
20241120,111100,68053200,6490,6490,6490,6490,0
|
||||
20241120,111000,68053200,6490,6490,6490,6490,29
|
||||
20241120,110900,67864990,6490,6490,6490,6490,24
|
||||
20241120,110800,67709230,6490,6490,6490,6490,20
|
||||
20241120,110700,67579430,6490,6480,6490,6480,15
|
||||
20241120,110600,67482170,6480,6480,6480,6480,0
|
||||
20241120,110500,67482170,6480,6480,6480,6480,0
|
||||
20241120,110400,67482170,6480,6480,6480,6480,0
|
||||
20241120,110300,67482170,6480,6480,6480,6480,0
|
||||
20241120,110200,67482170,6480,6480,6480,6480,2
|
||||
20241120,110100,67469210,6480,6480,6480,6480,1
|
||||
20241120,110000,67462730,6450,6450,6450,6450,0
|
||||
20241120,105900,67462730,6450,6450,6450,6450,0
|
||||
20241120,105800,67462730,6450,6450,6450,6450,20
|
||||
20241120,105700,67333730,6510,6510,6510,6510,0
|
||||
20241120,105600,67333730,6510,6510,6510,6510,0
|
||||
20241120,105500,67333730,6510,6470,6510,6470,86
|
||||
20241120,105400,66776360,6480,6440,6480,6440,343
|
||||
20241120,105300,64561320,6400,6400,6400,6400,0
|
||||
20241120,105200,64561320,6400,6400,6400,6400,0
|
||||
20241120,105100,64561320,6400,6400,6400,6400,0
|
||||
20241120,105000,64561320,6400,6400,6400,6400,0
|
||||
20241120,104900,64561320,6400,6400,6400,6400,0
|
||||
20241120,104800,64561320,6400,6400,6400,6400,1
|
||||
20241120,104700,64554920,6400,6400,6400,6400,0
|
||||
20241120,104600,64554920,6400,6400,6400,6400,0
|
||||
20241120,104500,64554920,6400,6400,6400,6400,0
|
||||
20241120,104400,64554920,6400,6400,6400,6400,0
|
||||
20241120,104300,64554920,6400,6400,6400,6400,0
|
||||
20241120,104200,64554920,6400,6420,6420,6400,1000
|
||||
20241120,104100,58152270,6410,6410,6410,6410,0
|
||||
20241120,104000,58152270,6410,6410,6410,6410,0
|
||||
20241120,103900,58152270,6410,6410,6410,6410,0
|
||||
20241120,103800,58152270,6410,6420,6420,6410,5
|
||||
20241120,103700,58120210,6410,6410,6410,6410,0
|
||||
20241120,103600,58120210,6410,6410,6410,6410,0
|
||||
20241120,103500,58120210,6410,6410,6410,6410,0
|
||||
20241120,103400,58120210,6410,6410,6410,6410,0
|
||||
20241120,103300,58120210,6410,6410,6410,6410,0
|
||||
20241120,103200,58120210,6410,6410,6410,6410,0
|
||||
20241120,103100,58120210,6410,6410,6410,6410,100
|
||||
20241120,103000,57479210,6410,6420,6420,6410,151
|
||||
20241120,102900,56511290,6440,6440,6440,6440,3
|
||||
20241120,102800,56491970,6410,6410,6410,6410,0
|
||||
20241120,102700,56491970,6410,6410,6410,6410,0
|
||||
20241120,102600,56491970,6410,6410,6410,6410,1
|
||||
20241120,102500,56485560,6460,6460,6460,6460,0
|
||||
20241120,102400,56485560,6460,6460,6460,6460,0
|
||||
20241120,102300,56485560,6460,6460,6460,6460,0
|
||||
20241120,102200,56485560,6460,6460,6460,6460,0
|
||||
20241120,102100,56485560,6460,6460,6460,6460,0
|
||||
20241120,102000,56485560,6460,6460,6460,6460,0
|
||||
20241120,101900,56485560,6460,6460,6460,6460,0
|
||||
20241120,101800,56485560,6460,6460,6460,6460,0
|
||||
20241120,101700,56485560,6460,6460,6460,6460,1
|
||||
20241120,101600,56479100,6410,6410,6410,6410,0
|
||||
20241120,101500,56479100,6410,6410,6410,6410,0
|
||||
20241120,101400,56479100,6410,6420,6420,6410,10
|
||||
20241120,101300,56414940,6420,6420,6420,6420,0
|
||||
20241120,101200,56414940,6420,6420,6420,6420,5
|
||||
20241120,101100,56382840,6480,6480,6480,6480,0
|
||||
20241120,101000,56382840,6480,6480,6480,6480,0
|
||||
20241120,100900,56382840,6480,6480,6480,6480,0
|
||||
20241120,100800,56382840,6480,6480,6480,6480,1
|
||||
20241120,100700,56376360,6480,6400,6480,6390,540
|
||||
20241120,100600,52907940,6440,6440,6440,6440,1
|
||||
20241120,100500,52901500,6420,6410,6420,6410,478
|
||||
20241120,100400,49832970,6400,6400,6400,6400,0
|
||||
20241120,100300,49832970,6400,6400,6400,6400,0
|
||||
20241120,100200,49832970,6400,6400,6400,6400,0
|
||||
20241120,100100,49832970,6400,6410,6410,6400,79
|
||||
20241120,100000,49326970,6410,6410,6410,6410,0
|
||||
20241120,095900,49326970,6410,6410,6410,6410,0
|
||||
20241120,095800,49326970,6410,6410,6410,6410,22
|
||||
20241120,095700,49185950,6400,6400,6400,6400,0
|
||||
20241120,095600,49185950,6400,6400,6400,6400,21
|
||||
20241120,095500,49051550,6390,6390,6390,6390,0
|
||||
20241120,095400,49051550,6390,6390,6390,6390,0
|
||||
20241120,095300,49051550,6390,6390,6390,6390,0
|
||||
20241120,095200,49051550,6390,6390,6390,6390,0
|
||||
20241120,095100,49051550,6390,6390,6390,6390,50
|
||||
20241120,095000,48732050,6390,6400,6400,6390,461
|
||||
20241120,094900,45783290,6400,6400,6400,6400,1056
|
||||
20241120,094800,39024890,6440,6440,6440,6440,0
|
||||
20241120,094700,39024890,6440,6440,6440,6440,0
|
||||
20241120,094600,39024890,6440,6440,6440,6440,0
|
||||
20241120,094500,39024890,6440,6440,6440,6440,0
|
||||
20241120,094400,39024890,6440,6430,6440,6430,881
|
||||
20241120,094300,33360050,6420,6440,6440,6420,389
|
||||
20241120,094200,30862650,6440,6440,6440,6440,1
|
||||
20241120,094100,30856210,6440,6440,6440,6440,0
|
||||
20241120,094000,30856210,6440,6440,6440,6440,0
|
||||
20241120,093900,30856210,6440,6440,6440,6440,2
|
||||
20241120,093800,30843330,6440,6440,6440,6440,0
|
||||
20241120,093700,30843330,6440,6440,6440,6440,0
|
||||
20241120,093600,30843330,6440,6440,6440,6440,4
|
||||
20241120,093500,30817570,6440,6440,6440,6440,0
|
||||
20241120,093400,30817570,6440,6440,6440,6440,1
|
||||
20241120,093300,30811130,6400,6400,6400,6400,0
|
||||
20241120,093200,30811130,6400,6400,6400,6400,0
|
||||
20241120,093100,30811130,6400,6400,6400,6400,0
|
||||
20241120,093000,30811130,6400,6400,6400,6400,0
|
||||
20241120,092900,30811130,6400,6400,6400,6400,0
|
||||
20241120,092800,30811130,6400,6400,6400,6400,50
|
||||
20241120,092700,30491130,6400,6400,6400,6400,1
|
||||
20241120,092600,30484730,6440,6440,6440,6440,0
|
||||
20241120,092500,30484730,6440,6440,6440,6440,0
|
||||
20241120,092400,30484730,6440,6440,6440,6440,0
|
||||
20241120,092300,30484730,6440,6440,6440,6440,22
|
||||
20241120,092200,30343050,6400,6400,6400,6400,0
|
||||
20241120,092100,30343050,6400,6420,6420,6400,1550
|
||||
20241120,092000,20418430,6420,6420,6420,6420,0
|
||||
20241120,091900,20418430,6420,6420,6420,6420,0
|
||||
20241120,091800,20418430,6420,6420,6420,6420,100
|
||||
20241120,091700,19776430,6450,6450,6450,6450,0
|
||||
20241120,091600,19776430,6450,6450,6450,6450,5
|
||||
20241120,091500,19744180,6450,6450,6450,6450,16
|
||||
20241120,091400,19640980,6440,6440,6440,6440,617
|
||||
20241120,091300,15667500,6440,6440,6440,6440,0
|
||||
20241120,091200,15667500,6440,6440,6440,6440,66
|
||||
20241120,091100,15242460,6450,6450,6450,6450,46
|
||||
20241120,091000,14945760,6440,6440,6440,6440,0
|
||||
20241120,090900,14945760,6440,6430,6440,6430,15
|
||||
20241120,090800,14849190,6430,6430,6430,6430,41
|
||||
20241120,090700,14585560,6430,6430,6430,6430,0
|
||||
20241120,090600,14585560,6430,6430,6430,6430,0
|
||||
20241120,090500,14585560,6430,6430,6430,6430,0
|
||||
20241120,090400,14585560,6430,6430,6430,6430,0
|
||||
20241120,090300,14585560,6430,6430,6430,6430,0
|
||||
20241120,090200,14585560,6430,6400,6430,6400,433
|
||||
20241120,090100,11809990,6420,6420,6420,6420,0
|
||||
20241120,090000,11809990,6420,6380,6420,6380,1851
|
||||
|
Reference in New Issue
Block a user