Update 2024-11-20 2713 candle_min
This commit is contained in:
622
038460/min/candle-20241120.csv
Normal file
622
038460/min/candle-20241120.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192000,232915705,3210,3210,3210,3210,859
|
||||
20241120,191900,232915705,3210,3210,3210,3210,0
|
||||
20241120,191800,232915705,3210,3210,3210,3210,0
|
||||
20241120,191700,232915705,3210,3210,3210,3210,0
|
||||
20241120,191600,232915705,3210,3210,3210,3210,0
|
||||
20241120,191500,232915705,3210,3210,3210,3210,0
|
||||
20241120,191400,232915705,3210,3210,3210,3210,0
|
||||
20241120,191300,232915705,3210,3210,3210,3210,0
|
||||
20241120,191200,232915705,3210,3210,3210,3210,0
|
||||
20241120,191100,232915705,3210,3210,3210,3210,0
|
||||
20241120,191000,232915705,3210,3210,3210,3210,0
|
||||
20241120,190900,232915705,3210,3210,3210,3210,0
|
||||
20241120,190800,232915705,3210,3210,3210,3210,0
|
||||
20241120,190700,232915705,3210,3210,3210,3210,0
|
||||
20241120,190600,232915705,3210,3210,3210,3210,0
|
||||
20241120,190500,232915705,3210,3210,3210,3210,0
|
||||
20241120,190400,232915705,3210,3210,3210,3210,0
|
||||
20241120,190300,232915705,3210,3210,3210,3210,0
|
||||
20241120,190200,232915705,3210,3210,3210,3210,0
|
||||
20241120,190100,232915705,3210,3210,3210,3210,0
|
||||
20241120,190000,232915705,3210,3210,3210,3210,0
|
||||
20241120,185900,232915705,3210,3210,3210,3210,0
|
||||
20241120,185800,232915705,3210,3210,3210,3210,0
|
||||
20241120,185700,232915705,3210,3210,3210,3210,0
|
||||
20241120,185600,232915705,3210,3210,3210,3210,0
|
||||
20241120,185500,232915705,3210,3210,3210,3210,0
|
||||
20241120,185400,232915705,3210,3210,3210,3210,0
|
||||
20241120,185300,232915705,3210,3210,3210,3210,0
|
||||
20241120,185200,232915705,3210,3210,3210,3210,0
|
||||
20241120,185100,232915705,3210,3210,3210,3210,0
|
||||
20241120,185000,232915705,3210,3210,3210,3210,859
|
||||
20241120,184900,232915705,3210,3210,3210,3210,0
|
||||
20241120,184800,232915705,3210,3210,3210,3210,0
|
||||
20241120,184700,232915705,3210,3210,3210,3210,0
|
||||
20241120,184600,232915705,3210,3210,3210,3210,0
|
||||
20241120,184500,232915705,3210,3210,3210,3210,0
|
||||
20241120,184400,232915705,3210,3210,3210,3210,0
|
||||
20241120,184300,232915705,3210,3210,3210,3210,0
|
||||
20241120,184200,232915705,3210,3210,3210,3210,0
|
||||
20241120,184100,232915705,3210,3210,3210,3210,0
|
||||
20241120,184000,232915705,3210,3210,3210,3210,0
|
||||
20241120,183900,232915705,3210,3210,3210,3210,0
|
||||
20241120,183800,232915705,3210,3210,3210,3210,0
|
||||
20241120,183700,232915705,3210,3210,3210,3210,0
|
||||
20241120,183600,232915705,3210,3210,3210,3210,0
|
||||
20241120,183500,232915705,3210,3210,3210,3210,0
|
||||
20241120,183400,232915705,3210,3210,3210,3210,0
|
||||
20241120,183300,232915705,3210,3210,3210,3210,0
|
||||
20241120,183200,232915705,3210,3210,3210,3210,0
|
||||
20241120,183100,232915705,3210,3210,3210,3210,0
|
||||
20241120,183000,232915705,3210,3210,3210,3210,0
|
||||
20241120,182900,232915705,3210,3210,3210,3210,0
|
||||
20241120,182800,232915705,3210,3210,3210,3210,0
|
||||
20241120,182700,232915705,3210,3210,3210,3210,0
|
||||
20241120,182600,232915705,3210,3210,3210,3210,0
|
||||
20241120,182500,232915705,3210,3210,3210,3210,0
|
||||
20241120,182400,232915705,3210,3210,3210,3210,0
|
||||
20241120,182300,232915705,3210,3210,3210,3210,0
|
||||
20241120,182200,232915705,3210,3210,3210,3210,0
|
||||
20241120,182100,232915705,3210,3210,3210,3210,0
|
||||
20241120,182000,232915705,3210,3210,3210,3210,859
|
||||
20241120,181900,232915705,3210,3210,3210,3210,0
|
||||
20241120,181800,232915705,3210,3210,3210,3210,0
|
||||
20241120,181700,232915705,3210,3210,3210,3210,0
|
||||
20241120,181600,232915705,3210,3210,3210,3210,0
|
||||
20241120,181500,232915705,3210,3210,3210,3210,0
|
||||
20241120,181400,232915705,3210,3210,3210,3210,0
|
||||
20241120,181300,232915705,3210,3210,3210,3210,0
|
||||
20241120,181200,232915705,3210,3210,3210,3210,0
|
||||
20241120,181100,232915705,3210,3210,3210,3210,0
|
||||
20241120,181000,232915705,3210,3210,3210,3210,0
|
||||
20241120,180900,232915705,3210,3210,3210,3210,0
|
||||
20241120,180800,232915705,3210,3210,3210,3210,0
|
||||
20241120,180700,232915705,3210,3210,3210,3210,0
|
||||
20241120,180600,232915705,3210,3210,3210,3210,0
|
||||
20241120,180500,232915705,3210,3210,3210,3210,0
|
||||
20241120,180400,232915705,3210,3210,3210,3210,0
|
||||
20241120,180300,232915705,3210,3210,3210,3210,0
|
||||
20241120,180200,232915705,3210,3210,3210,3210,0
|
||||
20241120,180100,232915705,3210,3210,3210,3210,0
|
||||
20241120,180000,232915705,3210,3210,3210,3210,0
|
||||
20241120,175900,232915705,3210,3210,3210,3210,0
|
||||
20241120,175800,232915705,3210,3210,3210,3210,0
|
||||
20241120,175700,232915705,3210,3210,3210,3210,0
|
||||
20241120,175600,232915705,3210,3210,3210,3210,0
|
||||
20241120,175500,232915705,3210,3210,3210,3210,0
|
||||
20241120,175400,232915705,3210,3210,3210,3210,0
|
||||
20241120,175300,232915705,3210,3210,3210,3210,0
|
||||
20241120,175200,232915705,3210,3210,3210,3210,0
|
||||
20241120,175100,232915705,3210,3210,3210,3210,0
|
||||
20241120,175000,232915705,3210,3210,3210,3210,859
|
||||
20241120,174900,232915705,3210,3210,3210,3210,0
|
||||
20241120,174800,232915705,3210,3210,3210,3210,0
|
||||
20241120,174700,232915705,3210,3210,3210,3210,0
|
||||
20241120,174600,232915705,3210,3210,3210,3210,0
|
||||
20241120,174500,232915705,3210,3210,3210,3210,0
|
||||
20241120,174400,232915705,3210,3210,3210,3210,0
|
||||
20241120,174300,232915705,3210,3210,3210,3210,0
|
||||
20241120,174200,232915705,3210,3210,3210,3210,0
|
||||
20241120,174100,232915705,3210,3210,3210,3210,0
|
||||
20241120,174000,232915705,3210,3210,3210,3210,0
|
||||
20241120,173900,232915705,3210,3210,3210,3210,0
|
||||
20241120,173800,232915705,3210,3210,3210,3210,0
|
||||
20241120,173700,232915705,3210,3210,3210,3210,0
|
||||
20241120,173600,232915705,3210,3210,3210,3210,0
|
||||
20241120,173500,232915705,3210,3210,3210,3210,0
|
||||
20241120,173400,232915705,3210,3210,3210,3210,0
|
||||
20241120,173300,232915705,3210,3210,3210,3210,0
|
||||
20241120,173200,232915705,3210,3210,3210,3210,0
|
||||
20241120,173100,232915705,3210,3210,3210,3210,0
|
||||
20241120,173000,232915705,3210,3210,3210,3210,0
|
||||
20241120,172900,232915705,3210,3210,3210,3210,0
|
||||
20241120,172800,232915705,3210,3210,3210,3210,0
|
||||
20241120,172700,232915705,3210,3210,3210,3210,0
|
||||
20241120,172600,232915705,3210,3210,3210,3210,0
|
||||
20241120,172500,232915705,3210,3210,3210,3210,0
|
||||
20241120,172400,232915705,3210,3210,3210,3210,0
|
||||
20241120,172300,232915705,3210,3210,3210,3210,0
|
||||
20241120,172200,232915705,3210,3210,3210,3210,0
|
||||
20241120,172100,232915705,3210,3210,3210,3210,0
|
||||
20241120,172000,232915705,3210,3210,3210,3210,859
|
||||
20241120,171900,232915705,3210,3210,3210,3210,0
|
||||
20241120,171800,232915705,3210,3210,3210,3210,0
|
||||
20241120,171700,232915705,3210,3210,3210,3210,0
|
||||
20241120,171600,232915705,3210,3210,3210,3210,0
|
||||
20241120,171500,232915705,3210,3210,3210,3210,0
|
||||
20241120,171400,232915705,3210,3210,3210,3210,0
|
||||
20241120,171300,232915705,3210,3210,3210,3210,0
|
||||
20241120,171200,232915705,3210,3210,3210,3210,0
|
||||
20241120,171100,232915705,3210,3210,3210,3210,0
|
||||
20241120,171000,232915705,3210,3210,3210,3210,0
|
||||
20241120,170900,232915705,3210,3210,3210,3210,0
|
||||
20241120,170800,232915705,3210,3210,3210,3210,0
|
||||
20241120,170700,232915705,3210,3210,3210,3210,0
|
||||
20241120,170600,232915705,3210,3210,3210,3210,0
|
||||
20241120,170500,232915705,3210,3210,3210,3210,0
|
||||
20241120,170400,232915705,3210,3210,3210,3210,0
|
||||
20241120,170300,232915705,3210,3210,3210,3210,0
|
||||
20241120,170200,232915705,3210,3210,3210,3210,0
|
||||
20241120,170100,232915705,3210,3210,3210,3210,0
|
||||
20241120,170000,232915705,3210,3210,3210,3210,0
|
||||
20241120,165900,232915705,3210,3210,3210,3210,0
|
||||
20241120,165800,232915705,3210,3210,3210,3210,0
|
||||
20241120,165700,232915705,3210,3210,3210,3210,0
|
||||
20241120,165600,232915705,3210,3210,3210,3210,0
|
||||
20241120,165500,232915705,3210,3210,3210,3210,0
|
||||
20241120,165400,232915705,3210,3210,3210,3210,0
|
||||
20241120,165300,232915705,3210,3210,3210,3210,0
|
||||
20241120,165200,232915705,3210,3210,3210,3210,0
|
||||
20241120,165100,232915705,3210,3210,3210,3210,0
|
||||
20241120,165000,232915705,3210,3210,3210,3210,859
|
||||
20241120,164900,232915705,3210,3210,3210,3210,0
|
||||
20241120,164800,232915705,3210,3210,3210,3210,0
|
||||
20241120,164700,232915705,3210,3210,3210,3210,0
|
||||
20241120,164600,232915705,3210,3210,3210,3210,0
|
||||
20241120,164500,232915705,3210,3210,3210,3210,0
|
||||
20241120,164400,232915705,3210,3210,3210,3210,0
|
||||
20241120,164300,232915705,3210,3210,3210,3210,0
|
||||
20241120,164200,232915705,3210,3210,3210,3210,0
|
||||
20241120,164100,232915705,3210,3210,3210,3210,0
|
||||
20241120,164000,232915705,3210,3210,3210,3210,0
|
||||
20241120,163900,232915705,3210,3210,3210,3210,0
|
||||
20241120,163800,232915705,3210,3210,3210,3210,0
|
||||
20241120,163700,232915705,3210,3210,3210,3210,0
|
||||
20241120,163600,232915705,3210,3210,3210,3210,0
|
||||
20241120,163500,232915705,3210,3210,3210,3210,0
|
||||
20241120,163400,232915705,3210,3210,3210,3210,0
|
||||
20241120,163300,232915705,3210,3210,3210,3210,0
|
||||
20241120,163200,232915705,3210,3210,3210,3210,0
|
||||
20241120,163100,232915705,3210,3210,3210,3210,0
|
||||
20241120,163000,232915705,3210,3210,3210,3210,0
|
||||
20241120,162900,232915705,3210,3210,3210,3210,0
|
||||
20241120,162800,232915705,3210,3210,3210,3210,0
|
||||
20241120,162700,232915705,3210,3210,3210,3210,0
|
||||
20241120,162600,232915705,3210,3210,3210,3210,0
|
||||
20241120,162500,232915705,3210,3210,3210,3210,0
|
||||
20241120,162400,232915705,3210,3210,3210,3210,0
|
||||
20241120,162300,232915705,3210,3210,3210,3210,0
|
||||
20241120,162200,232915705,3210,3210,3210,3210,0
|
||||
20241120,162100,232915705,3210,3210,3210,3210,0
|
||||
20241120,162000,232915705,3210,3210,3210,3210,859
|
||||
20241120,161900,232915705,3210,3210,3210,3210,0
|
||||
20241120,161800,232915705,3210,3210,3210,3210,0
|
||||
20241120,161700,232915705,3210,3210,3210,3210,0
|
||||
20241120,161600,232915705,3210,3210,3210,3210,0
|
||||
20241120,161500,232915705,3210,3210,3210,3210,0
|
||||
20241120,161400,232915705,3210,3210,3210,3210,0
|
||||
20241120,161300,232915705,3210,3210,3210,3210,0
|
||||
20241120,161200,232915705,3210,3210,3210,3210,0
|
||||
20241120,161100,232915705,3210,3210,3210,3210,0
|
||||
20241120,161000,232915705,3210,3210,3210,3210,0
|
||||
20241120,160900,232915705,3210,3210,3210,3210,0
|
||||
20241120,160800,232915705,3210,3210,3210,3210,0
|
||||
20241120,160700,232915705,3210,3210,3210,3210,0
|
||||
20241120,160600,232915705,3210,3210,3210,3210,0
|
||||
20241120,160500,232915705,3210,3210,3210,3210,0
|
||||
20241120,160400,232915705,3210,3210,3210,3210,0
|
||||
20241120,160300,232915705,3210,3210,3210,3210,0
|
||||
20241120,160200,232915705,3210,3210,3210,3210,0
|
||||
20241120,160100,232915705,3210,3210,3210,3210,0
|
||||
20241120,160000,232915705,3210,3210,3210,3210,0
|
||||
20241120,155900,232915705,3210,3210,3210,3210,0
|
||||
20241120,155800,232915705,3210,3210,3210,3210,0
|
||||
20241120,155700,232915705,3210,3210,3210,3210,0
|
||||
20241120,155600,232915705,3210,3210,3210,3210,0
|
||||
20241120,155500,232915705,3210,3210,3210,3210,0
|
||||
20241120,155400,232915705,3210,3210,3210,3210,0
|
||||
20241120,155300,232915705,3210,3210,3210,3210,0
|
||||
20241120,155200,232915705,3210,3210,3210,3210,0
|
||||
20241120,155100,232915705,3210,3210,3210,3210,0
|
||||
20241120,155000,232915705,3210,3210,3210,3210,859
|
||||
20241120,154900,232915705,3210,3210,3210,3210,0
|
||||
20241120,154800,232915705,3210,3210,3210,3210,0
|
||||
20241120,154700,232915705,3210,3210,3210,3210,0
|
||||
20241120,154600,232915705,3210,3210,3210,3210,0
|
||||
20241120,154500,232915705,3210,3210,3210,3210,0
|
||||
20241120,154400,232915705,3210,3210,3210,3210,0
|
||||
20241120,154300,232915705,3210,3210,3210,3210,0
|
||||
20241120,154200,232915705,3210,3210,3210,3210,0
|
||||
20241120,154100,232915705,3210,3210,3210,3210,0
|
||||
20241120,154000,232915705,3210,3210,3210,3210,0
|
||||
20241120,153900,232915705,3210,3210,3210,3210,0
|
||||
20241120,153800,232915705,3210,3210,3210,3210,0
|
||||
20241120,153700,232915705,3210,3210,3210,3210,0
|
||||
20241120,153600,232915705,3210,3210,3210,3210,0
|
||||
20241120,153500,232915705,3210,3210,3210,3210,0
|
||||
20241120,153400,232915705,3210,3210,3210,3210,0
|
||||
20241120,153300,232915705,3210,3210,3210,3210,0
|
||||
20241120,153200,232915705,3210,3210,3210,3210,0
|
||||
20241120,153100,232915705,3210,3210,3210,3210,0
|
||||
20241120,153000,232915705,3210,3210,3210,3210,859
|
||||
20241120,152900,230158315,3215,3215,3215,3215,0
|
||||
20241120,152800,230158315,3215,3215,3215,3215,0
|
||||
20241120,152700,230158315,3215,3215,3215,3215,0
|
||||
20241120,152600,230158315,3215,3215,3215,3215,0
|
||||
20241120,152500,230158315,3215,3215,3215,3215,0
|
||||
20241120,152400,230158315,3215,3215,3215,3215,0
|
||||
20241120,152300,230158315,3215,3215,3215,3215,0
|
||||
20241120,152200,230158315,3215,3215,3215,3215,0
|
||||
20241120,152100,230158315,3215,3215,3215,3215,0
|
||||
20241120,152000,230158315,3215,3215,3215,3215,0
|
||||
20241120,151900,230158315,3215,3210,3215,3210,139
|
||||
20241120,151800,229711935,3210,3210,3210,3210,10
|
||||
20241120,151700,229679835,3210,3210,3210,3210,20
|
||||
20241120,151600,229615635,3210,3210,3210,3210,11
|
||||
20241120,151500,229580325,3210,3210,3210,3210,502
|
||||
20241120,151400,227968905,3210,3210,3210,3210,2
|
||||
20241120,151300,227962485,3210,3210,3210,3210,20
|
||||
20241120,151200,227898285,3215,3215,3215,3215,50
|
||||
20241120,151100,227737535,3215,3215,3215,3215,293
|
||||
20241120,151000,226795540,3210,3210,3220,3210,412
|
||||
20241120,150900,225471020,3210,3210,3210,3210,0
|
||||
20241120,150800,225471020,3210,3210,3210,3210,23
|
||||
20241120,150700,225397190,3210,3210,3210,3210,300
|
||||
20241120,150600,224434190,3210,3210,3210,3210,136
|
||||
20241120,150500,223997630,3220,3215,3220,3215,2
|
||||
20241120,150400,223991195,3210,3210,3210,3210,0
|
||||
20241120,150300,223991195,3210,3210,3210,3210,0
|
||||
20241120,150200,223991195,3210,3210,3210,3210,806
|
||||
20241120,150100,221403935,3210,3210,3210,3210,50
|
||||
20241120,150000,221243435,3210,3210,3210,3210,0
|
||||
20241120,145900,221243435,3210,3210,3210,3210,53
|
||||
20241120,145800,221073305,3210,3210,3210,3210,0
|
||||
20241120,145700,221073305,3210,3210,3210,3210,100
|
||||
20241120,145600,220752305,3200,3200,3200,3200,1000
|
||||
20241120,145500,217552305,3210,3210,3210,3210,0
|
||||
20241120,145400,217552305,3210,3210,3210,3210,100
|
||||
20241120,145300,217231305,3210,3210,3210,3210,1
|
||||
20241120,145200,217228095,3200,3210,3210,3200,1274
|
||||
20241120,145100,213151265,3205,3205,3205,3205,0
|
||||
20241120,145000,213151265,3205,3205,3205,3205,0
|
||||
20241120,144900,213151265,3205,3205,3205,3205,1
|
||||
20241120,144800,213148060,3210,3210,3210,3210,0
|
||||
20241120,144700,213148060,3210,3210,3210,3210,0
|
||||
20241120,144600,213148060,3210,3210,3210,3210,0
|
||||
20241120,144500,213148060,3210,3210,3210,3210,0
|
||||
20241120,144400,213148060,3210,3210,3210,3210,1
|
||||
20241120,144300,213144850,3210,3210,3210,3210,4
|
||||
20241120,144200,213132010,3205,3205,3205,3205,0
|
||||
20241120,144100,213132010,3205,3205,3205,3205,0
|
||||
20241120,144000,213132010,3205,3205,3205,3205,0
|
||||
20241120,143900,213132010,3205,3205,3205,3205,0
|
||||
20241120,143800,213132010,3205,3210,3215,3205,6046
|
||||
20241120,143700,193737975,3210,3215,3215,3210,2
|
||||
20241120,143600,193731550,3215,3215,3215,3215,0
|
||||
20241120,143500,193731550,3215,3215,3215,3215,0
|
||||
20241120,143400,193731550,3215,3215,3215,3215,0
|
||||
20241120,143300,193731550,3215,3215,3215,3215,0
|
||||
20241120,143200,193731550,3215,3220,3220,3215,854
|
||||
20241120,143100,190985440,3220,3220,3220,3220,0
|
||||
20241120,143000,190985440,3220,3220,3220,3220,0
|
||||
20241120,142900,190985440,3220,3220,3220,3220,0
|
||||
20241120,142800,190985440,3220,3220,3220,3220,0
|
||||
20241120,142700,190985440,3220,3220,3220,3220,182
|
||||
20241120,142600,190399400,3220,3220,3220,3220,39
|
||||
20241120,142500,190273820,3225,3225,3225,3225,5
|
||||
20241120,142400,190257695,3225,3225,3225,3225,0
|
||||
20241120,142300,190257695,3225,3225,3225,3225,0
|
||||
20241120,142200,190257695,3225,3225,3225,3225,0
|
||||
20241120,142100,190257695,3225,3225,3225,3225,69
|
||||
20241120,142000,190035170,3225,3225,3225,3225,0
|
||||
20241120,141900,190035170,3225,3225,3225,3225,0
|
||||
20241120,141800,190035170,3225,3225,3225,3225,22
|
||||
20241120,141700,189964220,3225,3225,3225,3225,0
|
||||
20241120,141600,189964220,3225,3225,3225,3225,0
|
||||
20241120,141500,189964220,3225,3225,3225,3225,0
|
||||
20241120,141400,189964220,3225,3225,3225,3225,198
|
||||
20241120,141300,189325670,3225,3225,3225,3225,1
|
||||
20241120,141200,189322445,3220,3220,3220,3220,0
|
||||
20241120,141100,189322445,3220,3220,3220,3220,0
|
||||
20241120,141000,189322445,3220,3220,3220,3220,0
|
||||
20241120,140900,189322445,3220,3220,3220,3220,2
|
||||
20241120,140800,189316005,3220,3220,3220,3220,0
|
||||
20241120,140700,189316005,3220,3220,3220,3220,0
|
||||
20241120,140600,189316005,3220,3220,3220,3220,0
|
||||
20241120,140500,189316005,3220,3220,3220,3220,0
|
||||
20241120,140400,189316005,3220,3220,3220,3220,0
|
||||
20241120,140300,189316005,3220,3220,3220,3220,0
|
||||
20241120,140200,189316005,3220,3220,3220,3220,113
|
||||
20241120,140100,188952145,3220,3225,3225,3220,100
|
||||
20241120,140000,188630140,3225,3225,3225,3225,0
|
||||
20241120,135900,188630140,3225,3225,3225,3225,0
|
||||
20241120,135800,188630140,3225,3225,3225,3225,0
|
||||
20241120,135700,188630140,3225,3225,3225,3225,258
|
||||
20241120,135600,187798090,3220,3220,3220,3220,0
|
||||
20241120,135500,187798090,3220,3220,3220,3220,100
|
||||
20241120,135400,187476090,3225,3225,3225,3225,1
|
||||
20241120,135300,187472865,3220,3230,3230,3220,101
|
||||
20241120,135200,187147635,3225,3225,3225,3225,0
|
||||
20241120,135100,187147635,3225,3225,3225,3225,39
|
||||
20241120,135000,187021860,3230,3230,3230,3230,0
|
||||
20241120,134900,187021860,3230,3230,3230,3230,0
|
||||
20241120,134800,187021860,3230,3230,3230,3230,0
|
||||
20241120,134700,187021860,3230,3230,3230,3230,100
|
||||
20241120,134600,186698860,3235,3235,3235,3235,15
|
||||
20241120,134500,186650335,3230,3230,3230,3230,0
|
||||
20241120,134400,186650335,3230,3230,3230,3230,0
|
||||
20241120,134300,186650335,3230,3230,3230,3230,0
|
||||
20241120,134200,186650335,3230,3230,3230,3230,12
|
||||
20241120,134100,186611575,3230,3235,3235,3230,1500
|
||||
20241120,134000,181766005,3230,3230,3230,3230,0
|
||||
20241120,133900,181766005,3230,3230,3230,3230,0
|
||||
20241120,133800,181766005,3230,3230,3245,3230,702
|
||||
20241120,133700,179493755,3220,3220,3220,3220,9
|
||||
20241120,133600,179464775,3225,3225,3225,3225,0
|
||||
20241120,133500,179464775,3225,3225,3225,3225,0
|
||||
20241120,133400,179464775,3225,3225,3225,3225,0
|
||||
20241120,133300,179464775,3225,3225,3225,3225,0
|
||||
20241120,133200,179464775,3225,3225,3225,3225,0
|
||||
20241120,133100,179464775,3225,3225,3225,3225,0
|
||||
20241120,133000,179464775,3225,3225,3225,3225,600
|
||||
20241120,132900,177529775,3225,3225,3225,3225,0
|
||||
20241120,132800,177529775,3225,3225,3225,3225,0
|
||||
20241120,132700,177529775,3225,3225,3225,3225,250
|
||||
20241120,132600,176723525,3220,3220,3220,3220,1
|
||||
20241120,132500,176720305,3220,3220,3220,3220,93
|
||||
20241120,132400,176420845,3220,3220,3220,3220,0
|
||||
20241120,132300,176420845,3220,3220,3220,3220,0
|
||||
20241120,132200,176420845,3220,3220,3220,3220,100
|
||||
20241120,132100,176098845,3220,3220,3220,3220,0
|
||||
20241120,132000,176098845,3220,3220,3220,3220,0
|
||||
20241120,131900,176098845,3220,3220,3220,3220,100
|
||||
20241120,131800,175776845,3230,3230,3230,3230,0
|
||||
20241120,131700,175776845,3230,3230,3230,3230,0
|
||||
20241120,131600,175776845,3230,3230,3230,3230,0
|
||||
20241120,131500,175776845,3230,3230,3230,3230,0
|
||||
20241120,131400,175776845,3230,3230,3230,3230,0
|
||||
20241120,131300,175776845,3230,3230,3230,3230,0
|
||||
20241120,131200,175776845,3230,3230,3230,3230,0
|
||||
20241120,131100,175776845,3230,3230,3230,3230,0
|
||||
20241120,131000,175776845,3230,3225,3230,3225,253
|
||||
20241120,130900,174960910,3225,3225,3225,3225,0
|
||||
20241120,130800,174960910,3225,3225,3225,3225,0
|
||||
20241120,130700,174960910,3225,3225,3225,3225,0
|
||||
20241120,130600,174960910,3225,3225,3225,3225,0
|
||||
20241120,130500,174960910,3225,3225,3225,3225,0
|
||||
20241120,130400,174960910,3225,3225,3225,3225,0
|
||||
20241120,130300,174960910,3225,3225,3225,3225,26
|
||||
20241120,130200,174877060,3220,3220,3220,3220,0
|
||||
20241120,130100,174877060,3220,3220,3220,3220,0
|
||||
20241120,130000,174877060,3220,3220,3220,3220,0
|
||||
20241120,125900,174877060,3220,3210,3220,3210,51
|
||||
20241120,125800,174713340,3220,3220,3220,3220,311
|
||||
20241120,125700,173711920,3220,3220,3220,3220,0
|
||||
20241120,125600,173711920,3220,3220,3220,3220,0
|
||||
20241120,125500,173711920,3220,3220,3220,3220,70
|
||||
20241120,125400,173486520,3220,3220,3220,3220,0
|
||||
20241120,125300,173486520,3220,3220,3220,3220,0
|
||||
20241120,125200,173486520,3220,3220,3220,3220,0
|
||||
20241120,125100,173486520,3220,3220,3220,3220,0
|
||||
20241120,125000,173486520,3220,3220,3220,3220,100
|
||||
20241120,124900,173164520,3220,3220,3225,3220,250
|
||||
20241120,124800,172359330,3220,3220,3220,3220,0
|
||||
20241120,124700,172359330,3220,3220,3220,3220,12
|
||||
20241120,124600,172320690,3220,3220,3220,3220,0
|
||||
20241120,124500,172320690,3220,3220,3220,3220,196
|
||||
20241120,124400,171689570,3220,3220,3220,3220,392
|
||||
20241120,124300,170427330,3220,3220,3220,3220,0
|
||||
20241120,124200,170427330,3220,3220,3220,3220,0
|
||||
20241120,124100,170427330,3220,3220,3220,3220,1590
|
||||
20241120,124000,165307530,3220,3220,3220,3220,149
|
||||
20241120,123900,164827750,3230,3235,3235,3230,5
|
||||
20241120,123800,164811595,3240,3210,3240,3210,7354
|
||||
20241120,123700,141107310,3200,3200,3200,3200,0
|
||||
20241120,123600,141107310,3200,3200,3200,3200,100
|
||||
20241120,123500,140787310,3200,3200,3200,3200,0
|
||||
20241120,123400,140787310,3200,3200,3200,3200,0
|
||||
20241120,123300,140787310,3200,3200,3200,3200,0
|
||||
20241120,123200,140787310,3200,3200,3200,3200,0
|
||||
20241120,123100,140787310,3200,3190,3210,3190,2682
|
||||
20241120,123000,132191635,3190,3190,3190,3190,0
|
||||
20241120,122900,132191635,3190,3190,3190,3190,49
|
||||
20241120,122800,132035325,3195,3190,3195,3190,192
|
||||
20241120,122700,131421895,3190,3190,3190,3190,0
|
||||
20241120,122600,131421895,3190,3190,3190,3190,0
|
||||
20241120,122500,131421895,3190,3190,3190,3190,1000
|
||||
20241120,122400,128231895,3190,3190,3190,3190,0
|
||||
20241120,122300,128231895,3190,3190,3190,3190,1072
|
||||
20241120,122200,124812215,3190,3190,3190,3190,0
|
||||
20241120,122100,124812215,3190,3190,3190,3190,1
|
||||
20241120,122000,124809025,3185,3185,3185,3185,0
|
||||
20241120,121900,124809025,3185,3185,3185,3185,0
|
||||
20241120,121800,124809025,3185,3185,3185,3185,991
|
||||
20241120,121700,121652690,3190,3190,3190,3190,0
|
||||
20241120,121600,121652690,3190,3190,3190,3190,0
|
||||
20241120,121500,121652690,3190,3190,3190,3190,1
|
||||
20241120,121400,121649500,3185,3185,3185,3185,0
|
||||
20241120,121300,121649500,3185,3185,3185,3185,0
|
||||
20241120,121200,121649500,3185,3185,3185,3185,43
|
||||
20241120,121100,121512545,3190,3190,3190,3190,0
|
||||
20241120,121000,121512545,3190,3190,3190,3190,0
|
||||
20241120,120900,121512545,3190,3190,3190,3190,0
|
||||
20241120,120800,121512545,3190,3190,3190,3190,0
|
||||
20241120,120700,121512545,3190,3190,3190,3190,300
|
||||
20241120,120600,120555545,3195,3190,3195,3190,201
|
||||
20241120,120500,119914350,3190,3190,3190,3190,0
|
||||
20241120,120400,119914350,3190,3190,3190,3190,402
|
||||
20241120,120300,118631970,3185,3185,3185,3185,501
|
||||
20241120,120200,117036285,3185,3185,3185,3185,0
|
||||
20241120,120100,117036285,3185,3185,3185,3185,0
|
||||
20241120,120000,117036285,3185,3185,3185,3185,0
|
||||
20241120,115900,117036285,3185,3185,3185,3185,0
|
||||
20241120,115800,117036285,3185,3185,3185,3185,0
|
||||
20241120,115700,117036285,3185,3185,3185,3185,0
|
||||
20241120,115600,117036285,3185,3185,3185,3185,0
|
||||
20241120,115500,117036285,3185,3185,3185,3185,0
|
||||
20241120,115400,117036285,3185,3185,3185,3185,0
|
||||
20241120,115300,117036285,3185,3180,3185,3180,14
|
||||
20241120,115200,116991760,3185,3185,3185,3185,0
|
||||
20241120,115100,116991760,3185,3185,3185,3185,0
|
||||
20241120,115000,116991760,3185,3185,3185,3185,0
|
||||
20241120,114900,116991760,3185,3185,3185,3185,0
|
||||
20241120,114800,116991760,3185,3185,3185,3185,0
|
||||
20241120,114700,116991760,3185,3185,3185,3185,0
|
||||
20241120,114600,116991760,3185,3185,3185,3185,0
|
||||
20241120,114500,116991760,3185,3185,3185,3185,1
|
||||
20241120,114400,116988575,3180,3180,3180,3180,130
|
||||
20241120,114300,116575175,3180,3180,3180,3180,0
|
||||
20241120,114200,116575175,3180,3180,3180,3180,1
|
||||
20241120,114100,116571995,3185,3185,3185,3185,0
|
||||
20241120,114000,116571995,3185,3185,3185,3185,0
|
||||
20241120,113900,116571995,3185,3185,3185,3185,0
|
||||
20241120,113800,116571995,3185,3185,3185,3185,0
|
||||
20241120,113700,116571995,3185,3185,3185,3185,0
|
||||
20241120,113600,116571995,3185,3185,3185,3185,1
|
||||
20241120,113500,116568810,3185,3185,3185,3185,0
|
||||
20241120,113400,116568810,3185,3185,3185,3185,0
|
||||
20241120,113300,116568810,3185,3180,3185,3180,3
|
||||
20241120,113200,116559265,3180,3180,3180,3180,0
|
||||
20241120,113100,116559265,3180,3180,3180,3180,0
|
||||
20241120,113000,116559265,3180,3180,3180,3180,3
|
||||
20241120,112900,116549725,3185,3185,3185,3185,0
|
||||
20241120,112800,116549725,3185,3185,3185,3185,1
|
||||
20241120,112700,116546540,3180,3180,3180,3180,438
|
||||
20241120,112600,115153700,3180,3180,3180,3180,0
|
||||
20241120,112500,115153700,3180,3180,3180,3180,0
|
||||
20241120,112400,115153700,3180,3180,3180,3180,36
|
||||
20241120,112300,115039220,3180,3180,3180,3180,18
|
||||
20241120,112200,114981980,3170,3170,3170,3170,0
|
||||
20241120,112100,114981980,3170,3170,3170,3170,3
|
||||
20241120,112000,114972470,3180,3180,3180,3180,0
|
||||
20241120,111900,114972470,3180,3180,3180,3180,227
|
||||
20241120,111800,114250610,3170,3170,3170,3170,0
|
||||
20241120,111700,114250610,3170,3170,3170,3170,0
|
||||
20241120,111600,114250610,3170,3170,3170,3170,0
|
||||
20241120,111500,114250610,3170,3170,3170,3170,0
|
||||
20241120,111400,114250610,3170,3160,3170,3160,1041
|
||||
20241120,111300,110950840,3170,3170,3170,3170,1
|
||||
20241120,111200,110947670,3160,3160,3160,3160,0
|
||||
20241120,111100,110947670,3160,3190,3190,3160,7925
|
||||
20241120,111000,85866525,3195,3195,3195,3195,0
|
||||
20241120,110900,85866525,3195,3195,3195,3195,10
|
||||
20241120,110800,85834575,3195,3195,3195,3195,0
|
||||
20241120,110700,85834575,3195,3195,3195,3195,0
|
||||
20241120,110600,85834575,3195,3195,3195,3195,5
|
||||
20241120,110500,85818600,3205,3205,3205,3205,0
|
||||
20241120,110400,85818600,3205,3205,3205,3205,0
|
||||
20241120,110300,85818600,3205,3205,3205,3205,156
|
||||
20241120,110200,85318620,3205,3205,3205,3205,0
|
||||
20241120,110100,85318620,3205,3205,3205,3205,0
|
||||
20241120,110000,85318620,3205,3205,3205,3205,0
|
||||
20241120,105900,85318620,3205,3205,3205,3205,0
|
||||
20241120,105800,85318620,3205,3205,3205,3205,1
|
||||
20241120,105700,85315415,3205,3205,3205,3205,0
|
||||
20241120,105600,85315415,3205,3205,3205,3205,0
|
||||
20241120,105500,85315415,3205,3205,3205,3205,0
|
||||
20241120,105400,85315415,3205,3205,3205,3205,0
|
||||
20241120,105300,85315415,3205,3205,3205,3205,0
|
||||
20241120,105200,85315415,3205,3205,3205,3205,0
|
||||
20241120,105100,85315415,3205,3205,3205,3205,0
|
||||
20241120,105000,85315415,3205,3205,3205,3205,0
|
||||
20241120,104900,85315415,3205,3205,3205,3205,0
|
||||
20241120,104800,85315415,3205,3205,3205,3205,0
|
||||
20241120,104700,85315415,3205,3205,3205,3205,5
|
||||
20241120,104600,85299390,3200,3200,3200,3200,1
|
||||
20241120,104500,85296190,3210,3210,3210,3210,0
|
||||
20241120,104400,85296190,3210,3200,3210,3200,55
|
||||
20241120,104300,85119815,3195,3195,3195,3195,0
|
||||
20241120,104200,85119815,3195,3200,3200,3195,1027
|
||||
20241120,104100,81833525,3200,3200,3200,3200,0
|
||||
20241120,104000,81833525,3200,3200,3200,3200,0
|
||||
20241120,103900,81833525,3200,3200,3200,3200,2
|
||||
20241120,103800,81827125,3195,3195,3195,3195,69
|
||||
20241120,103700,81606670,3180,3180,3180,3180,0
|
||||
20241120,103600,81606670,3180,3180,3180,3180,0
|
||||
20241120,103500,81606670,3180,3180,3180,3180,122
|
||||
20241120,103400,81218710,3190,3190,3190,3190,0
|
||||
20241120,103300,81218710,3190,3190,3200,3190,18
|
||||
20241120,103200,81161190,3200,3190,3200,3190,54
|
||||
20241120,103100,80988675,3185,3185,3185,3185,17
|
||||
20241120,103000,80934530,3175,3175,3175,3175,0
|
||||
20241120,102900,80934530,3175,3175,3175,3175,1
|
||||
20241120,102800,80931355,3175,3180,3180,3175,39
|
||||
20241120,102700,80807520,3180,3180,3180,3180,0
|
||||
20241120,102600,80807520,3180,3180,3180,3180,0
|
||||
20241120,102500,80807520,3180,3180,3180,3180,0
|
||||
20241120,102400,80807520,3180,3180,3180,3180,0
|
||||
20241120,102300,80807520,3180,3175,3180,3175,22
|
||||
20241120,102200,80737580,3180,3180,3180,3180,0
|
||||
20241120,102100,80737580,3180,3180,3180,3180,0
|
||||
20241120,102000,80737580,3180,3170,3180,3170,205
|
||||
20241120,101900,80085875,3175,3175,3175,3170,3104
|
||||
20241120,101800,70239965,3175,3180,3180,3175,56
|
||||
20241120,101700,70061915,3180,3185,3185,3180,16
|
||||
20241120,101600,70010990,3180,3180,3180,3180,35
|
||||
20241120,101500,69899690,3180,3185,3185,3175,787
|
||||
20241120,101400,67398710,3195,3195,3195,3195,8
|
||||
20241120,101300,67373150,3190,3190,3195,3190,4
|
||||
20241120,101200,67360380,3190,3190,3190,3190,0
|
||||
20241120,101100,67360380,3190,3190,3190,3190,20
|
||||
20241120,101000,67296580,3185,3185,3185,3185,0
|
||||
20241120,100900,67296580,3185,3185,3185,3185,0
|
||||
20241120,100800,67296580,3185,3185,3185,3185,2
|
||||
20241120,100700,67290210,3180,3180,3180,3180,350
|
||||
20241120,100600,66177210,3180,3180,3180,3180,1
|
||||
20241120,100500,66174030,3180,3175,3180,3175,5
|
||||
20241120,100400,66158135,3185,3185,3185,3185,0
|
||||
20241120,100300,66158135,3185,3185,3185,3185,0
|
||||
20241120,100200,66158135,3185,3185,3185,3185,0
|
||||
20241120,100100,66158135,3185,3185,3185,3185,0
|
||||
20241120,100000,66158135,3185,3185,3185,3185,0
|
||||
20241120,095900,66158135,3185,3185,3185,3185,0
|
||||
20241120,095800,66158135,3185,3185,3185,3185,0
|
||||
20241120,095700,66158135,3185,3185,3185,3185,0
|
||||
20241120,095600,66158135,3185,3185,3185,3185,185
|
||||
20241120,095500,65568910,3185,3180,3185,3180,9
|
||||
20241120,095400,65540250,3180,3175,3180,3175,711
|
||||
20241120,095300,63282650,3170,3170,3170,3170,0
|
||||
20241120,095200,63282650,3170,3170,3170,3170,30
|
||||
20241120,095100,63187550,3170,3170,3170,3170,1000
|
||||
20241120,095000,60017550,3170,3175,3175,3170,442
|
||||
20241120,094900,58615710,3180,3175,3180,3175,895
|
||||
20241120,094800,55773920,3175,3175,3175,3175,321
|
||||
20241120,094700,54754745,3180,3180,3180,3180,725
|
||||
20241120,094600,52449245,3180,3185,3185,3180,265
|
||||
20241120,094500,51606315,3195,3195,3195,3195,0
|
||||
20241120,094400,51606315,3195,3195,3195,3195,7
|
||||
20241120,094300,51583950,3190,3185,3190,3185,12
|
||||
20241120,094200,51545695,3180,3180,3180,3180,43
|
||||
20241120,094100,51408955,3175,3175,3175,3175,0
|
||||
20241120,094000,51408955,3175,3175,3175,3175,0
|
||||
20241120,093900,51408955,3175,3175,3175,3175,0
|
||||
20241120,093800,51408955,3175,3170,3175,3170,476
|
||||
20241120,093700,49898305,3170,3170,3170,3170,33
|
||||
20241120,093600,49793695,3170,3170,3170,3170,0
|
||||
20241120,093500,49793695,3170,3170,3170,3170,0
|
||||
20241120,093400,49793695,3170,3170,3170,3170,0
|
||||
20241120,093300,49793695,3170,3165,3170,3165,138
|
||||
20241120,093200,49356320,3165,3175,3175,3165,81
|
||||
20241120,093100,49099905,3180,3180,3180,3180,0
|
||||
20241120,093000,49099905,3180,3180,3180,3180,84
|
||||
20241120,092900,48832785,3185,3185,3185,3185,103
|
||||
20241120,092800,48504730,3190,3190,3190,3190,60
|
||||
20241120,092700,48313330,3190,3190,3190,3190,0
|
||||
20241120,092600,48313330,3190,3190,3190,3190,0
|
||||
20241120,092500,48313330,3190,3195,3195,3190,200
|
||||
20241120,092400,47675075,3190,3205,3205,3190,555
|
||||
20241120,092300,45904460,3210,3210,3210,3210,11
|
||||
20241120,092200,45869150,3210,3215,3215,3210,1200
|
||||
20241120,092100,42012150,3210,3210,3210,3210,700
|
||||
20241120,092000,39765150,3195,3195,3195,3195,0
|
||||
20241120,091900,39765150,3195,3220,3220,3195,1382
|
||||
20241120,091800,35336785,3220,3210,3220,3205,815
|
||||
20241120,091700,32723730,3215,3220,3220,3215,131
|
||||
20241120,091600,32302065,3220,3220,3220,3220,0
|
||||
20241120,091500,32302065,3220,3220,3220,3220,3
|
||||
20241120,091400,32292405,3220,3220,3220,3220,1
|
||||
20241120,091300,32289185,3210,3210,3210,3210,0
|
||||
20241120,091200,32289185,3210,3210,3210,3210,0
|
||||
20241120,091100,32289185,3210,3210,3210,3210,0
|
||||
20241120,091000,32289185,3210,3210,3210,3210,0
|
||||
20241120,090900,32289185,3210,3215,3215,3210,46
|
||||
20241120,090800,32141305,3220,3220,3220,3220,0
|
||||
20241120,090700,32141305,3220,3220,3220,3220,2000
|
||||
20241120,090600,25701305,3235,3230,3235,3230,848
|
||||
20241120,090500,22959525,3235,3235,3235,3235,0
|
||||
20241120,090400,22959525,3235,3235,3235,3235,3
|
||||
20241120,090300,22949820,3230,3215,3230,3215,1359
|
||||
20241120,090200,18569620,3200,3215,3215,3200,20
|
||||
20241120,090100,18505470,3215,3215,3215,3215,17
|
||||
20241120,090000,18450815,3215,3180,3215,3180,5802
|
||||
|
Reference in New Issue
Block a user