Update 2024-11-20 2713 candle_min
This commit is contained in:
623
038680/min/candle-20241120.csv
Normal file
623
038680/min/candle-20241120.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192100,91709705,3590,3590,3590,3590,1309
|
||||
20241120,192000,91709705,3590,3590,3590,3590,0
|
||||
20241120,191900,91709705,3590,3590,3590,3590,0
|
||||
20241120,191800,91709705,3590,3590,3590,3590,0
|
||||
20241120,191700,91709705,3590,3590,3590,3590,0
|
||||
20241120,191600,91709705,3590,3590,3590,3590,0
|
||||
20241120,191500,91709705,3590,3590,3590,3590,0
|
||||
20241120,191400,91709705,3590,3590,3590,3590,0
|
||||
20241120,191300,91709705,3590,3590,3590,3590,0
|
||||
20241120,191200,91709705,3590,3590,3590,3590,0
|
||||
20241120,191100,91709705,3590,3590,3590,3590,0
|
||||
20241120,191000,91709705,3590,3590,3590,3590,0
|
||||
20241120,190900,91709705,3590,3590,3590,3590,0
|
||||
20241120,190800,91709705,3590,3590,3590,3590,0
|
||||
20241120,190700,91709705,3590,3590,3590,3590,0
|
||||
20241120,190600,91709705,3590,3590,3590,3590,0
|
||||
20241120,190500,91709705,3590,3590,3590,3590,0
|
||||
20241120,190400,91709705,3590,3590,3590,3590,0
|
||||
20241120,190300,91709705,3590,3590,3590,3590,0
|
||||
20241120,190200,91709705,3590,3590,3590,3590,0
|
||||
20241120,190100,91709705,3590,3590,3590,3590,0
|
||||
20241120,190000,91709705,3590,3590,3590,3590,0
|
||||
20241120,185900,91709705,3590,3590,3590,3590,0
|
||||
20241120,185800,91709705,3590,3590,3590,3590,0
|
||||
20241120,185700,91709705,3590,3590,3590,3590,0
|
||||
20241120,185600,91709705,3590,3590,3590,3590,0
|
||||
20241120,185500,91709705,3590,3590,3590,3590,0
|
||||
20241120,185400,91709705,3590,3590,3590,3590,0
|
||||
20241120,185300,91709705,3590,3590,3590,3590,0
|
||||
20241120,185200,91709705,3590,3590,3590,3590,0
|
||||
20241120,185100,91709705,3590,3590,3590,3590,1309
|
||||
20241120,185000,91709705,3590,3590,3590,3590,0
|
||||
20241120,184900,91709705,3590,3590,3590,3590,0
|
||||
20241120,184800,91709705,3590,3590,3590,3590,0
|
||||
20241120,184700,91709705,3590,3590,3590,3590,0
|
||||
20241120,184600,91709705,3590,3590,3590,3590,0
|
||||
20241120,184500,91709705,3590,3590,3590,3590,0
|
||||
20241120,184400,91709705,3590,3590,3590,3590,0
|
||||
20241120,184300,91709705,3590,3590,3590,3590,0
|
||||
20241120,184200,91709705,3590,3590,3590,3590,0
|
||||
20241120,184100,91709705,3590,3590,3590,3590,0
|
||||
20241120,184000,91709705,3590,3590,3590,3590,0
|
||||
20241120,183900,91709705,3590,3590,3590,3590,0
|
||||
20241120,183800,91709705,3590,3590,3590,3590,0
|
||||
20241120,183700,91709705,3590,3590,3590,3590,0
|
||||
20241120,183600,91709705,3590,3590,3590,3590,0
|
||||
20241120,183500,91709705,3590,3590,3590,3590,0
|
||||
20241120,183400,91709705,3590,3590,3590,3590,0
|
||||
20241120,183300,91709705,3590,3590,3590,3590,0
|
||||
20241120,183200,91709705,3590,3590,3590,3590,0
|
||||
20241120,183100,91709705,3590,3590,3590,3590,0
|
||||
20241120,183000,91709705,3590,3590,3590,3590,0
|
||||
20241120,182900,91709705,3590,3590,3590,3590,0
|
||||
20241120,182800,91709705,3590,3590,3590,3590,0
|
||||
20241120,182700,91709705,3590,3590,3590,3590,0
|
||||
20241120,182600,91709705,3590,3590,3590,3590,0
|
||||
20241120,182500,91709705,3590,3590,3590,3590,0
|
||||
20241120,182400,91709705,3590,3590,3590,3590,0
|
||||
20241120,182300,91709705,3590,3590,3590,3590,0
|
||||
20241120,182200,91709705,3590,3590,3590,3590,0
|
||||
20241120,182100,91709705,3590,3590,3590,3590,1309
|
||||
20241120,182000,91709705,3590,3590,3590,3590,0
|
||||
20241120,181900,91709705,3590,3590,3590,3590,0
|
||||
20241120,181800,91709705,3590,3590,3590,3590,0
|
||||
20241120,181700,91709705,3590,3590,3590,3590,0
|
||||
20241120,181600,91709705,3590,3590,3590,3590,0
|
||||
20241120,181500,91709705,3590,3590,3590,3590,0
|
||||
20241120,181400,91709705,3590,3590,3590,3590,0
|
||||
20241120,181300,91709705,3590,3590,3590,3590,0
|
||||
20241120,181200,91709705,3590,3590,3590,3590,0
|
||||
20241120,181100,91709705,3590,3590,3590,3590,0
|
||||
20241120,181000,91709705,3590,3590,3590,3590,0
|
||||
20241120,180900,91709705,3590,3590,3590,3590,0
|
||||
20241120,180800,91709705,3590,3590,3590,3590,0
|
||||
20241120,180700,91709705,3590,3590,3590,3590,0
|
||||
20241120,180600,91709705,3590,3590,3590,3590,0
|
||||
20241120,180500,91709705,3590,3590,3590,3590,0
|
||||
20241120,180400,91709705,3590,3590,3590,3590,0
|
||||
20241120,180300,91709705,3590,3590,3590,3590,0
|
||||
20241120,180200,91709705,3590,3590,3590,3590,0
|
||||
20241120,180100,91709705,3590,3590,3590,3590,0
|
||||
20241120,180000,91709705,3590,3590,3590,3590,0
|
||||
20241120,175900,91709705,3590,3590,3590,3590,0
|
||||
20241120,175800,91709705,3590,3590,3590,3590,0
|
||||
20241120,175700,91709705,3590,3590,3590,3590,0
|
||||
20241120,175600,91709705,3590,3590,3590,3590,0
|
||||
20241120,175500,91709705,3590,3590,3590,3590,0
|
||||
20241120,175400,91709705,3590,3590,3590,3590,0
|
||||
20241120,175300,91709705,3590,3590,3590,3590,0
|
||||
20241120,175200,91709705,3590,3590,3590,3590,0
|
||||
20241120,175100,91709705,3590,3590,3590,3590,1309
|
||||
20241120,175000,91709705,3590,3590,3590,3590,0
|
||||
20241120,174900,91709705,3590,3590,3590,3590,0
|
||||
20241120,174800,91709705,3590,3590,3590,3590,0
|
||||
20241120,174700,91709705,3590,3590,3590,3590,0
|
||||
20241120,174600,91709705,3590,3590,3590,3590,0
|
||||
20241120,174500,91709705,3590,3590,3590,3590,0
|
||||
20241120,174400,91709705,3590,3590,3590,3590,0
|
||||
20241120,174300,91709705,3590,3590,3590,3590,0
|
||||
20241120,174200,91709705,3590,3590,3590,3590,0
|
||||
20241120,174100,91709705,3590,3590,3590,3590,0
|
||||
20241120,174000,91709705,3590,3590,3590,3590,0
|
||||
20241120,173900,91709705,3590,3590,3590,3590,0
|
||||
20241120,173800,91709705,3590,3590,3590,3590,0
|
||||
20241120,173700,91709705,3590,3590,3590,3590,0
|
||||
20241120,173600,91709705,3590,3590,3590,3590,0
|
||||
20241120,173500,91709705,3590,3590,3590,3590,0
|
||||
20241120,173400,91709705,3590,3590,3590,3590,0
|
||||
20241120,173300,91709705,3590,3590,3590,3590,0
|
||||
20241120,173200,91709705,3590,3590,3590,3590,0
|
||||
20241120,173100,91709705,3590,3590,3590,3590,0
|
||||
20241120,173000,91709705,3590,3590,3590,3590,0
|
||||
20241120,172900,91709705,3590,3590,3590,3590,0
|
||||
20241120,172800,91709705,3590,3590,3590,3590,0
|
||||
20241120,172700,91709705,3590,3590,3590,3590,0
|
||||
20241120,172600,91709705,3590,3590,3590,3590,0
|
||||
20241120,172500,91709705,3590,3590,3590,3590,0
|
||||
20241120,172400,91709705,3590,3590,3590,3590,0
|
||||
20241120,172300,91709705,3590,3590,3590,3590,0
|
||||
20241120,172200,91709705,3590,3590,3590,3590,0
|
||||
20241120,172100,91709705,3590,3590,3590,3590,1309
|
||||
20241120,172000,91709705,3590,3590,3590,3590,0
|
||||
20241120,171900,91709705,3590,3590,3590,3590,0
|
||||
20241120,171800,91709705,3590,3590,3590,3590,0
|
||||
20241120,171700,91709705,3590,3590,3590,3590,0
|
||||
20241120,171600,91709705,3590,3590,3590,3590,0
|
||||
20241120,171500,91709705,3590,3590,3590,3590,0
|
||||
20241120,171400,91709705,3590,3590,3590,3590,0
|
||||
20241120,171300,91709705,3590,3590,3590,3590,0
|
||||
20241120,171200,91709705,3590,3590,3590,3590,0
|
||||
20241120,171100,91709705,3590,3590,3590,3590,0
|
||||
20241120,171000,91709705,3590,3590,3590,3590,0
|
||||
20241120,170900,91709705,3590,3590,3590,3590,0
|
||||
20241120,170800,91709705,3590,3590,3590,3590,0
|
||||
20241120,170700,91709705,3590,3590,3590,3590,0
|
||||
20241120,170600,91709705,3590,3590,3590,3590,0
|
||||
20241120,170500,91709705,3590,3590,3590,3590,0
|
||||
20241120,170400,91709705,3590,3590,3590,3590,0
|
||||
20241120,170300,91709705,3590,3590,3590,3590,0
|
||||
20241120,170200,91709705,3590,3590,3590,3590,0
|
||||
20241120,170100,91709705,3590,3590,3590,3590,0
|
||||
20241120,170000,91709705,3590,3590,3590,3590,0
|
||||
20241120,165900,91709705,3590,3590,3590,3590,0
|
||||
20241120,165800,91709705,3590,3590,3590,3590,0
|
||||
20241120,165700,91709705,3590,3590,3590,3590,0
|
||||
20241120,165600,91709705,3590,3590,3590,3590,0
|
||||
20241120,165500,91709705,3590,3590,3590,3590,0
|
||||
20241120,165400,91709705,3590,3590,3590,3590,0
|
||||
20241120,165300,91709705,3590,3590,3590,3590,0
|
||||
20241120,165200,91709705,3590,3590,3590,3590,0
|
||||
20241120,165100,91709705,3590,3590,3590,3590,1309
|
||||
20241120,165000,91709705,3590,3590,3590,3590,0
|
||||
20241120,164900,91709705,3590,3590,3590,3590,0
|
||||
20241120,164800,91709705,3590,3590,3590,3590,0
|
||||
20241120,164700,91709705,3590,3590,3590,3590,0
|
||||
20241120,164600,91709705,3590,3590,3590,3590,0
|
||||
20241120,164500,91709705,3590,3590,3590,3590,0
|
||||
20241120,164400,91709705,3590,3590,3590,3590,0
|
||||
20241120,164300,91709705,3590,3590,3590,3590,0
|
||||
20241120,164200,91709705,3590,3590,3590,3590,0
|
||||
20241120,164100,91709705,3590,3590,3590,3590,0
|
||||
20241120,164000,91709705,3590,3590,3590,3590,0
|
||||
20241120,163900,91709705,3590,3590,3590,3590,0
|
||||
20241120,163800,91709705,3590,3590,3590,3590,0
|
||||
20241120,163700,91709705,3590,3590,3590,3590,0
|
||||
20241120,163600,91709705,3590,3590,3590,3590,0
|
||||
20241120,163500,91709705,3590,3590,3590,3590,0
|
||||
20241120,163400,91709705,3590,3590,3590,3590,0
|
||||
20241120,163300,91709705,3590,3590,3590,3590,0
|
||||
20241120,163200,91709705,3590,3590,3590,3590,0
|
||||
20241120,163100,91709705,3590,3590,3590,3590,0
|
||||
20241120,163000,91709705,3590,3590,3590,3590,0
|
||||
20241120,162900,91709705,3590,3590,3590,3590,0
|
||||
20241120,162800,91709705,3590,3590,3590,3590,0
|
||||
20241120,162700,91709705,3590,3590,3590,3590,0
|
||||
20241120,162600,91709705,3590,3590,3590,3590,0
|
||||
20241120,162500,91709705,3590,3590,3590,3590,0
|
||||
20241120,162400,91709705,3590,3590,3590,3590,0
|
||||
20241120,162300,91709705,3590,3590,3590,3590,0
|
||||
20241120,162200,91709705,3590,3590,3590,3590,0
|
||||
20241120,162100,91709705,3590,3590,3590,3590,1309
|
||||
20241120,162000,91709705,3590,3590,3590,3590,0
|
||||
20241120,161900,91709705,3590,3590,3590,3590,0
|
||||
20241120,161800,91709705,3590,3590,3590,3590,0
|
||||
20241120,161700,91709705,3590,3590,3590,3590,0
|
||||
20241120,161600,91709705,3590,3590,3590,3590,0
|
||||
20241120,161500,91709705,3590,3590,3590,3590,0
|
||||
20241120,161400,91709705,3590,3590,3590,3590,0
|
||||
20241120,161300,91709705,3590,3590,3590,3590,0
|
||||
20241120,161200,91709705,3590,3590,3590,3590,0
|
||||
20241120,161100,91709705,3590,3590,3590,3590,0
|
||||
20241120,161000,91709705,3590,3590,3590,3590,0
|
||||
20241120,160900,91709705,3590,3590,3590,3590,0
|
||||
20241120,160800,91709705,3590,3590,3590,3590,0
|
||||
20241120,160700,91709705,3590,3590,3590,3590,0
|
||||
20241120,160600,91709705,3590,3590,3590,3590,0
|
||||
20241120,160500,91709705,3590,3590,3590,3590,0
|
||||
20241120,160400,91709705,3590,3590,3590,3590,0
|
||||
20241120,160300,91709705,3590,3590,3590,3590,0
|
||||
20241120,160200,91709705,3590,3590,3590,3590,0
|
||||
20241120,160100,91709705,3590,3590,3590,3590,0
|
||||
20241120,160000,91709705,3590,3590,3590,3590,0
|
||||
20241120,155900,91709705,3590,3590,3590,3590,0
|
||||
20241120,155800,91709705,3590,3590,3590,3590,0
|
||||
20241120,155700,91709705,3590,3590,3590,3590,0
|
||||
20241120,155600,91709705,3590,3590,3590,3590,0
|
||||
20241120,155500,91709705,3590,3590,3590,3590,0
|
||||
20241120,155400,91709705,3590,3590,3590,3590,0
|
||||
20241120,155300,91709705,3590,3590,3590,3590,0
|
||||
20241120,155200,91709705,3590,3590,3590,3590,0
|
||||
20241120,155100,91709705,3590,3590,3590,3590,1309
|
||||
20241120,155000,91709705,3590,3590,3590,3590,0
|
||||
20241120,154900,91709705,3590,3590,3590,3590,0
|
||||
20241120,154800,91709705,3590,3590,3590,3590,0
|
||||
20241120,154700,91709705,3590,3590,3590,3590,0
|
||||
20241120,154600,91709705,3590,3590,3590,3590,0
|
||||
20241120,154500,91709705,3590,3590,3590,3590,0
|
||||
20241120,154400,91709705,3590,3590,3590,3590,0
|
||||
20241120,154300,91709705,3590,3590,3590,3590,0
|
||||
20241120,154200,91709705,3590,3590,3590,3590,0
|
||||
20241120,154100,91709705,3590,3590,3590,3590,0
|
||||
20241120,154000,91709705,3590,3590,3590,3590,0
|
||||
20241120,153900,91709705,3590,3590,3590,3590,0
|
||||
20241120,153800,91709705,3590,3590,3590,3590,0
|
||||
20241120,153700,91709705,3590,3590,3590,3590,0
|
||||
20241120,153600,91709705,3590,3590,3590,3590,0
|
||||
20241120,153500,91709705,3590,3590,3590,3590,0
|
||||
20241120,153400,91709705,3590,3590,3590,3590,0
|
||||
20241120,153300,91709705,3590,3590,3590,3590,0
|
||||
20241120,153200,91709705,3590,3590,3590,3590,0
|
||||
20241120,153100,91709705,3590,3590,3590,3590,0
|
||||
20241120,153000,91709705,3590,3590,3590,3590,1309
|
||||
20241120,152900,87010395,3610,3610,3610,3610,0
|
||||
20241120,152800,87010395,3610,3610,3610,3610,0
|
||||
20241120,152700,87010395,3610,3610,3610,3610,0
|
||||
20241120,152600,87010395,3610,3610,3610,3610,0
|
||||
20241120,152500,87010395,3610,3610,3610,3610,0
|
||||
20241120,152400,87010395,3610,3610,3610,3610,0
|
||||
20241120,152300,87010395,3610,3610,3610,3610,0
|
||||
20241120,152200,87010395,3610,3610,3610,3610,0
|
||||
20241120,152100,87010395,3610,3610,3610,3610,0
|
||||
20241120,152000,87010395,3610,3610,3610,3610,0
|
||||
20241120,151900,87010395,3610,3610,3610,3610,1
|
||||
20241120,151800,87006785,3610,3610,3610,3610,0
|
||||
20241120,151700,87006785,3610,3610,3610,3610,0
|
||||
20241120,151600,87006785,3610,3610,3610,3610,0
|
||||
20241120,151500,87006785,3610,3610,3610,3610,0
|
||||
20241120,151400,87006785,3610,3610,3610,3610,0
|
||||
20241120,151300,87006785,3610,3610,3610,3610,0
|
||||
20241120,151200,87006785,3610,3610,3610,3610,0
|
||||
20241120,151100,87006785,3610,3610,3610,3610,0
|
||||
20241120,151000,87006785,3610,3620,3620,3605,2657
|
||||
20241120,150900,77421955,3645,3645,3645,3645,0
|
||||
20241120,150800,77421955,3645,3645,3645,3645,1
|
||||
20241120,150700,77418310,3620,3630,3630,3620,6
|
||||
20241120,150600,77396560,3645,3645,3645,3645,0
|
||||
20241120,150500,77396560,3645,3645,3645,3645,1
|
||||
20241120,150400,77392915,3645,3645,3645,3645,0
|
||||
20241120,150300,77392915,3645,3615,3645,3615,2
|
||||
20241120,150200,77385655,3615,3615,3615,3615,5
|
||||
20241120,150100,77367580,3615,3630,3630,3610,3738
|
||||
20241120,150000,63855005,3630,3630,3630,3630,16
|
||||
20241120,145900,63796925,3630,3630,3630,3630,5
|
||||
20241120,145800,63778775,3630,3630,3630,3630,95
|
||||
20241120,145700,63433925,3645,3645,3645,3645,0
|
||||
20241120,145600,63433925,3645,3645,3645,3645,0
|
||||
20241120,145500,63433925,3645,3645,3645,3645,2
|
||||
20241120,145400,63426635,3630,3630,3630,3630,0
|
||||
20241120,145300,63426635,3630,3630,3630,3630,0
|
||||
20241120,145200,63426635,3630,3630,3630,3630,20
|
||||
20241120,145100,63354035,3625,3635,3635,3625,50
|
||||
20241120,145000,63172660,3670,3670,3670,3670,0
|
||||
20241120,144900,63172660,3670,3670,3670,3670,0
|
||||
20241120,144800,63172660,3670,3670,3670,3670,2
|
||||
20241120,144700,63165320,3675,3675,3675,3675,0
|
||||
20241120,144600,63165320,3675,3675,3675,3675,0
|
||||
20241120,144500,63165320,3675,3675,3675,3675,3
|
||||
20241120,144400,63154295,3675,3675,3675,3675,1
|
||||
20241120,144300,63150620,3620,3645,3645,3615,604
|
||||
20241120,144200,60963210,3645,3645,3645,3645,0
|
||||
20241120,144100,60963210,3645,3645,3645,3645,0
|
||||
20241120,144000,60963210,3645,3645,3645,3645,0
|
||||
20241120,143900,60963210,3645,3650,3650,3645,55
|
||||
20241120,143800,60762545,3650,3650,3650,3650,104
|
||||
20241120,143700,60382945,3690,3690,3690,3690,0
|
||||
20241120,143600,60382945,3690,3690,3690,3690,298
|
||||
20241120,143500,59283325,3690,3690,3690,3690,1
|
||||
20241120,143400,59279635,3695,3695,3695,3695,0
|
||||
20241120,143300,59279635,3695,3695,3695,3695,0
|
||||
20241120,143200,59279635,3695,3695,3695,3690,5
|
||||
20241120,143100,59261165,3690,3685,3690,3685,10
|
||||
20241120,143000,59224280,3645,3645,3645,3645,0
|
||||
20241120,142900,59224280,3645,3645,3645,3645,1
|
||||
20241120,142800,59220635,3650,3650,3650,3650,2
|
||||
20241120,142700,59213335,3650,3650,3650,3650,10
|
||||
20241120,142600,59176835,3650,3650,3650,3650,1
|
||||
20241120,142500,59173185,3650,3650,3650,3650,2
|
||||
20241120,142400,59165885,3650,3650,3650,3650,0
|
||||
20241120,142300,59165885,3650,3650,3650,3650,0
|
||||
20241120,142200,59165885,3650,3650,3650,3650,10
|
||||
20241120,142100,59129385,3650,3660,3660,3645,54
|
||||
20241120,142000,58932165,3690,3690,3690,3690,0
|
||||
20241120,141900,58932165,3690,3690,3690,3690,0
|
||||
20241120,141800,58932165,3690,3690,3690,3690,2
|
||||
20241120,141700,58924785,3685,3690,3690,3685,52
|
||||
20241120,141600,58732915,3695,3695,3695,3695,0
|
||||
20241120,141500,58732915,3695,3695,3695,3695,4
|
||||
20241120,141400,58718135,3670,3670,3670,3670,100
|
||||
20241120,141300,58351135,3695,3695,3695,3695,0
|
||||
20241120,141200,58351135,3695,3695,3695,3695,0
|
||||
20241120,141100,58351135,3695,3695,3695,3695,0
|
||||
20241120,141000,58351135,3695,3695,3695,3695,2
|
||||
20241120,140900,58343745,3690,3690,3690,3690,11
|
||||
20241120,140800,58303155,3695,3665,3695,3665,11
|
||||
20241120,140700,58262780,3700,3690,3700,3690,30
|
||||
20241120,140600,58151990,3660,3660,3660,3660,40
|
||||
20241120,140500,58005590,3700,3700,3700,3660,51
|
||||
20241120,140400,57817410,3645,3660,3700,3645,1407
|
||||
20241120,140300,52624545,3655,3655,3655,3655,0
|
||||
20241120,140200,52624545,3655,3655,3655,3655,0
|
||||
20241120,140100,52624545,3655,3655,3655,3655,0
|
||||
20241120,140000,52624545,3655,3655,3655,3655,0
|
||||
20241120,135900,52624545,3655,3655,3655,3655,18
|
||||
20241120,135800,52558755,3660,3650,3660,3650,102
|
||||
20241120,135700,52186035,3650,3650,3650,3650,0
|
||||
20241120,135600,52186035,3650,3650,3650,3650,0
|
||||
20241120,135500,52186035,3650,3650,3650,3650,2
|
||||
20241120,135400,52178735,3645,3645,3645,3645,0
|
||||
20241120,135300,52178735,3645,3645,3645,3645,0
|
||||
20241120,135200,52178735,3645,3645,3645,3645,0
|
||||
20241120,135100,52178735,3645,3645,3645,3645,0
|
||||
20241120,135000,52178735,3645,3645,3645,3645,0
|
||||
20241120,134900,52178735,3645,3650,3650,3645,70
|
||||
20241120,134800,51923485,3650,3650,3650,3650,1
|
||||
20241120,134700,51919835,3650,3650,3650,3650,0
|
||||
20241120,134600,51919835,3650,3650,3650,3650,0
|
||||
20241120,134500,51919835,3650,3650,3650,3650,2
|
||||
20241120,134400,51912535,3645,3645,3645,3645,0
|
||||
20241120,134300,51912535,3645,3645,3645,3645,21
|
||||
20241120,134200,51835990,3645,3645,3645,3645,1
|
||||
20241120,134100,51832345,3650,3650,3650,3650,0
|
||||
20241120,134000,51832345,3650,3650,3650,3650,0
|
||||
20241120,133900,51832345,3650,3650,3650,3650,0
|
||||
20241120,133800,51832345,3650,3645,3650,3645,53
|
||||
20241120,133700,51639145,3645,3645,3645,3645,0
|
||||
20241120,133600,51639145,3645,3645,3645,3645,1
|
||||
20241120,133500,51635500,3650,3650,3650,3650,1
|
||||
20241120,133400,51631850,3650,3650,3650,3650,0
|
||||
20241120,133300,51631850,3650,3650,3650,3650,0
|
||||
20241120,133200,51631850,3650,3640,3650,3640,9
|
||||
20241120,133100,51599045,3635,3635,3635,3635,0
|
||||
20241120,133000,51599045,3635,3635,3635,3635,0
|
||||
20241120,132900,51599045,3635,3635,3635,3635,103
|
||||
20241120,132800,51224640,3635,3635,3635,3635,2
|
||||
20241120,132700,51217370,3635,3635,3635,3635,0
|
||||
20241120,132600,51217370,3635,3635,3635,3635,0
|
||||
20241120,132500,51217370,3635,3630,3635,3630,803
|
||||
20241120,132400,48300245,3630,3630,3630,3630,2
|
||||
20241120,132300,48292985,3630,3630,3630,3630,0
|
||||
20241120,132200,48292985,3630,3630,3630,3630,1
|
||||
20241120,132100,48289355,3630,3630,3630,3630,0
|
||||
20241120,132000,48289355,3630,3630,3630,3630,3
|
||||
20241120,131900,48278465,3630,3630,3630,3630,20
|
||||
20241120,131800,48205865,3630,3630,3630,3630,2
|
||||
20241120,131700,48198605,3630,3630,3630,3630,50
|
||||
20241120,131600,48017105,3630,3630,3630,3630,1
|
||||
20241120,131500,48013475,3630,3630,3630,3630,2
|
||||
20241120,131400,48006215,3620,3620,3620,3620,0
|
||||
20241120,131300,48006215,3620,3625,3625,3620,11
|
||||
20241120,131200,47966375,3630,3630,3630,3630,0
|
||||
20241120,131100,47966375,3630,3630,3630,3630,0
|
||||
20241120,131000,47966375,3630,3630,3630,3630,0
|
||||
20241120,130900,47966375,3630,3630,3630,3630,22
|
||||
20241120,130800,47886515,3630,3630,3630,3630,1
|
||||
20241120,130700,47882885,3630,3630,3630,3630,50
|
||||
20241120,130600,47701385,3630,3630,3630,3630,0
|
||||
20241120,130500,47701385,3630,3630,3630,3630,2
|
||||
20241120,130400,47694125,3630,3630,3630,3630,0
|
||||
20241120,130300,47694125,3630,3630,3630,3630,0
|
||||
20241120,130200,47694125,3630,3630,3630,3630,0
|
||||
20241120,130100,47694125,3630,3630,3630,3630,0
|
||||
20241120,130000,47694125,3630,3630,3630,3630,0
|
||||
20241120,125900,47694125,3630,3630,3630,3630,18
|
||||
20241120,125800,47628785,3630,3630,3630,3630,2
|
||||
20241120,125700,47621525,3630,3630,3630,3630,50
|
||||
20241120,125600,47440025,3630,3630,3630,3630,0
|
||||
20241120,125500,47440025,3630,3630,3630,3630,3
|
||||
20241120,125400,47429135,3625,3625,3625,3625,0
|
||||
20241120,125300,47429135,3625,3625,3625,3625,0
|
||||
20241120,125200,47429135,3625,3625,3625,3625,1
|
||||
20241120,125100,47425510,3630,3630,3630,3630,0
|
||||
20241120,125000,47425510,3630,3630,3630,3630,0
|
||||
20241120,124900,47425510,3630,3630,3630,3630,21
|
||||
20241120,124800,47349280,3630,3630,3630,3630,3
|
||||
20241120,124700,47338390,3630,3630,3630,3630,50
|
||||
20241120,124600,47156890,3630,3630,3630,3630,6
|
||||
20241120,124500,47135110,3630,3630,3630,3630,2
|
||||
20241120,124400,47127850,3625,3625,3625,3625,0
|
||||
20241120,124300,47127850,3625,3625,3625,3625,17
|
||||
20241120,124200,47066225,3630,3630,3630,3630,0
|
||||
20241120,124100,47066225,3630,3630,3630,3630,0
|
||||
20241120,124000,47066225,3630,3630,3630,3630,0
|
||||
20241120,123900,47066225,3630,3630,3630,3630,22
|
||||
20241120,123800,46986365,3630,3630,3630,3630,2
|
||||
20241120,123700,46979105,3630,3630,3630,3630,50
|
||||
20241120,123600,46797605,3630,3630,3630,3630,0
|
||||
20241120,123500,46797605,3630,3630,3630,3630,3
|
||||
20241120,123400,46786715,3630,3630,3630,3630,0
|
||||
20241120,123300,46786715,3630,3630,3630,3630,0
|
||||
20241120,123200,46786715,3630,3630,3630,3630,0
|
||||
20241120,123100,46786715,3630,3630,3630,3630,0
|
||||
20241120,123000,46786715,3630,3630,3630,3630,0
|
||||
20241120,122900,46786715,3630,3630,3630,3630,20
|
||||
20241120,122800,46714115,3630,3630,3630,3630,2
|
||||
20241120,122700,46706855,3630,3630,3630,3630,50
|
||||
20241120,122600,46525355,3630,3630,3630,3630,0
|
||||
20241120,122500,46525355,3630,3630,3630,3630,2
|
||||
20241120,122400,46518095,3630,3630,3630,3630,0
|
||||
20241120,122300,46518095,3630,3630,3630,3630,0
|
||||
20241120,122200,46518095,3630,3630,3630,3630,0
|
||||
20241120,122100,46518095,3630,3630,3630,3630,0
|
||||
20241120,122000,46518095,3630,3630,3630,3630,0
|
||||
20241120,121900,46518095,3630,3630,3630,3630,20
|
||||
20241120,121800,46445495,3630,3630,3630,3630,2
|
||||
20241120,121700,46438235,3630,3630,3630,3630,50
|
||||
20241120,121600,46256735,3630,3630,3630,3630,0
|
||||
20241120,121500,46256735,3630,3630,3630,3630,1
|
||||
20241120,121400,46253105,3630,3630,3630,3630,0
|
||||
20241120,121300,46253105,3630,3630,3630,3630,0
|
||||
20241120,121200,46253105,3630,3630,3630,3630,0
|
||||
20241120,121100,46253105,3630,3630,3630,3630,0
|
||||
20241120,121000,46253105,3630,3630,3630,3630,0
|
||||
20241120,120900,46253105,3630,3630,3630,3630,23
|
||||
20241120,120800,46169615,3630,3630,3630,3630,2
|
||||
20241120,120700,46162355,3630,3630,3630,3630,63
|
||||
20241120,120600,45933665,3630,3630,3630,3630,1
|
||||
20241120,120500,45930035,3630,3630,3630,3630,2
|
||||
20241120,120400,45922775,3630,3630,3630,3630,0
|
||||
20241120,120300,45922775,3630,3630,3630,3630,1
|
||||
20241120,120200,45919145,3630,3630,3630,3630,0
|
||||
20241120,120100,45919145,3630,3630,3630,3630,1
|
||||
20241120,120000,45915515,3630,3630,3630,3630,3
|
||||
20241120,115900,45904625,3630,3630,3630,3630,18
|
||||
20241120,115800,45839285,3630,3625,3630,3625,46
|
||||
20241120,115700,45672530,3630,3630,3630,3630,0
|
||||
20241120,115600,45672530,3630,3630,3630,3630,0
|
||||
20241120,115500,45672530,3630,3630,3630,3630,2
|
||||
20241120,115400,45665270,3630,3630,3630,3630,0
|
||||
20241120,115300,45665270,3630,3630,3630,3630,1
|
||||
20241120,115200,45661640,3630,3630,3630,3630,0
|
||||
20241120,115100,45661640,3630,3630,3630,3630,1
|
||||
20241120,115000,45658010,3625,3625,3625,3625,0
|
||||
20241120,114900,45658010,3625,3625,3625,3625,137
|
||||
20241120,114800,45161385,3625,3625,3625,3625,3
|
||||
20241120,114700,45150510,3625,3625,3625,3625,100
|
||||
20241120,114600,44788010,3625,3625,3625,3625,1
|
||||
20241120,114500,44784385,3625,3625,3625,3625,2
|
||||
20241120,114400,44777135,3620,3620,3620,3620,35
|
||||
20241120,114300,44650435,3620,3620,3620,3620,0
|
||||
20241120,114200,44650435,3620,3625,3625,3620,4
|
||||
20241120,114100,44635945,3625,3625,3625,3625,0
|
||||
20241120,114000,44635945,3625,3625,3625,3625,12
|
||||
20241120,113900,44592445,3625,3625,3625,3625,20
|
||||
20241120,113800,44519945,3625,3625,3625,3625,2
|
||||
20241120,113700,44512695,3625,3625,3625,3625,3
|
||||
20241120,113600,44501820,3625,3625,3625,3625,0
|
||||
20241120,113500,44501820,3625,3620,3625,3620,39
|
||||
20241120,113400,44360625,3620,3620,3620,3620,45
|
||||
20241120,113300,44197725,3625,3625,3625,3625,0
|
||||
20241120,113200,44197725,3625,3625,3625,3625,0
|
||||
20241120,113100,44197725,3625,3625,3625,3625,0
|
||||
20241120,113000,44197725,3625,3625,3625,3625,0
|
||||
20241120,112900,44197725,3625,3625,3625,3625,0
|
||||
20241120,112800,44197725,3625,3620,3625,3620,15
|
||||
20241120,112700,44143415,3620,3620,3620,3620,0
|
||||
20241120,112600,44143415,3620,3620,3620,3620,1
|
||||
20241120,112500,44139795,3620,3620,3620,3620,6
|
||||
20241120,112400,44118075,3600,3610,3610,3600,10
|
||||
20241120,112300,44082055,3610,3610,3610,3610,105
|
||||
20241120,112200,43703005,3600,3600,3600,3600,0
|
||||
20241120,112100,43703005,3600,3600,3600,3600,0
|
||||
20241120,112000,43703005,3600,3625,3625,3600,2340
|
||||
20241120,111900,35276425,3630,3630,3630,3630,26
|
||||
20241120,111800,35182045,3630,3630,3630,3630,2
|
||||
20241120,111700,35174785,3630,3630,3630,3630,100
|
||||
20241120,111600,34811785,3630,3630,3630,3630,1
|
||||
20241120,111500,34808155,3630,3630,3630,3630,2
|
||||
20241120,111400,34800895,3630,3630,3630,3630,0
|
||||
20241120,111300,34800895,3630,3630,3630,3630,0
|
||||
20241120,111200,34800895,3630,3625,3630,3625,548
|
||||
20241120,111100,32813135,3625,3625,3625,3625,0
|
||||
20241120,111000,32813135,3625,3625,3625,3625,10
|
||||
20241120,110900,32776885,3625,3625,3625,3625,0
|
||||
20241120,110800,32776885,3625,3625,3625,3625,5
|
||||
20241120,110700,32758760,3625,3625,3625,3625,0
|
||||
20241120,110600,32758760,3625,3625,3625,3625,0
|
||||
20241120,110500,32758760,3625,3625,3625,3625,0
|
||||
20241120,110400,32758760,3625,3625,3625,3625,1
|
||||
20241120,110300,32755135,3625,3625,3625,3625,134
|
||||
20241120,110200,32269385,3630,3630,3630,3630,0
|
||||
20241120,110100,32269385,3630,3630,3630,3630,0
|
||||
20241120,110000,32269385,3630,3630,3630,3630,0
|
||||
20241120,105900,32269385,3630,3630,3630,3630,0
|
||||
20241120,105800,32269385,3630,3630,3630,3630,0
|
||||
20241120,105700,32269385,3630,3630,3630,3630,51
|
||||
20241120,105600,32084255,3630,3630,3630,3630,0
|
||||
20241120,105500,32084255,3630,3630,3630,3630,1
|
||||
20241120,105400,32080625,3630,3630,3630,3630,0
|
||||
20241120,105300,32080625,3630,3630,3630,3630,20
|
||||
20241120,105200,32008025,3630,3630,3630,3630,0
|
||||
20241120,105100,32008025,3630,3630,3630,3630,0
|
||||
20241120,105000,32008025,3630,3630,3630,3630,0
|
||||
20241120,104900,32008025,3630,3630,3630,3630,0
|
||||
20241120,104800,32008025,3630,3630,3630,3630,0
|
||||
20241120,104700,32008025,3630,3630,3630,3630,50
|
||||
20241120,104600,31826525,3630,3630,3630,3630,0
|
||||
20241120,104500,31826525,3630,3630,3630,3630,1
|
||||
20241120,104400,31822895,3625,3625,3625,3625,386
|
||||
20241120,104300,30423645,3625,3625,3625,3625,0
|
||||
20241120,104200,30423645,3625,3625,3625,3625,0
|
||||
20241120,104100,30423645,3625,3625,3625,3625,0
|
||||
20241120,104000,30423645,3625,3625,3625,3625,0
|
||||
20241120,103900,30423645,3625,3625,3625,3625,0
|
||||
20241120,103800,30423645,3625,3625,3625,3625,0
|
||||
20241120,103700,30423645,3625,3625,3625,3625,45
|
||||
20241120,103600,30260520,3630,3630,3630,3630,0
|
||||
20241120,103500,30260520,3630,3630,3630,3630,1
|
||||
20241120,103400,30256890,3620,3620,3620,3620,0
|
||||
20241120,103300,30256890,3620,3620,3620,3620,0
|
||||
20241120,103200,30256890,3620,3620,3620,3620,0
|
||||
20241120,103100,30256890,3620,3620,3620,3620,0
|
||||
20241120,103000,30256890,3620,3620,3620,3620,0
|
||||
20241120,102900,30256890,3620,3620,3620,3620,0
|
||||
20241120,102800,30256890,3620,3620,3620,3620,0
|
||||
20241120,102700,30256890,3620,3620,3620,3620,55
|
||||
20241120,102600,30057790,3625,3625,3625,3625,1
|
||||
20241120,102500,30054165,3610,3610,3610,3610,0
|
||||
20241120,102400,30054165,3610,3610,3610,3610,0
|
||||
20241120,102300,30054165,3610,3620,3620,3610,1680
|
||||
20241120,102200,23985290,3625,3625,3625,3625,1
|
||||
20241120,102100,23981665,3620,3620,3620,3620,0
|
||||
20241120,102000,23981665,3620,3620,3620,3620,0
|
||||
20241120,101900,23981665,3620,3620,3620,3620,0
|
||||
20241120,101800,23981665,3620,3620,3620,3620,0
|
||||
20241120,101700,23981665,3620,3620,3620,3620,0
|
||||
20241120,101600,23981665,3620,3620,3620,3620,0
|
||||
20241120,101500,23981665,3620,3620,3620,3620,1
|
||||
20241120,101400,23978045,3620,3620,3620,3620,2
|
||||
20241120,101300,23970805,3620,3620,3620,3620,0
|
||||
20241120,101200,23970805,3620,3620,3620,3620,0
|
||||
20241120,101100,23970805,3620,3620,3620,3620,0
|
||||
20241120,101000,23970805,3620,3620,3620,3620,0
|
||||
20241120,100900,23970805,3620,3625,3625,3620,631
|
||||
20241120,100800,21686310,3620,3620,3620,3620,0
|
||||
20241120,100700,21686310,3620,3620,3620,3620,0
|
||||
20241120,100600,21686310,3620,3620,3620,3620,0
|
||||
20241120,100500,21686310,3620,3620,3620,3620,0
|
||||
20241120,100400,21686310,3620,3620,3620,3620,1002
|
||||
20241120,100300,18059070,3630,3630,3630,3630,23
|
||||
20241120,100200,17975580,3630,3630,3630,3630,0
|
||||
20241120,100100,17975580,3630,3630,3630,3630,210
|
||||
20241120,100000,17213280,3635,3635,3635,3635,14
|
||||
20241120,095900,17162390,3635,3635,3635,3635,0
|
||||
20241120,095800,17162390,3635,3635,3635,3635,0
|
||||
20241120,095700,17162390,3635,3635,3635,3635,0
|
||||
20241120,095600,17162390,3635,3635,3635,3635,0
|
||||
20241120,095500,17162390,3635,3620,3635,3620,24
|
||||
20241120,095400,17075495,3620,3620,3620,3620,300
|
||||
20241120,095300,15989495,3625,3625,3625,3625,92
|
||||
20241120,095200,15655995,3625,3625,3625,3625,0
|
||||
20241120,095100,15655995,3625,3625,3625,3625,0
|
||||
20241120,095000,15655995,3625,3635,3635,3625,27
|
||||
20241120,094900,15558095,3650,3650,3650,3650,99
|
||||
20241120,094800,15196745,3650,3650,3650,3650,0
|
||||
20241120,094700,15196745,3650,3650,3650,3650,1
|
||||
20241120,094600,15193095,3655,3655,3655,3655,1
|
||||
20241120,094500,15189440,3655,3655,3655,3655,0
|
||||
20241120,094400,15189440,3655,3655,3655,3655,0
|
||||
20241120,094300,15189440,3655,3655,3655,3655,3
|
||||
20241120,094200,15178475,3655,3660,3660,3655,3
|
||||
20241120,094100,15167505,3660,3660,3660,3660,0
|
||||
20241120,094000,15167505,3660,3660,3660,3660,0
|
||||
20241120,093900,15167505,3660,3660,3660,3660,0
|
||||
20241120,093800,15167505,3660,3660,3660,3660,1
|
||||
20241120,093700,15163845,3625,3625,3625,3625,0
|
||||
20241120,093600,15163845,3625,3640,3640,3620,3255
|
||||
20241120,093500,3363385,3670,3670,3670,3670,1
|
||||
20241120,093400,3359715,3645,3645,3645,3645,10
|
||||
20241120,093300,3323265,3670,3670,3670,3670,0
|
||||
20241120,093200,3323265,3670,3670,3670,3670,0
|
||||
20241120,093100,3323265,3670,3670,3670,3670,0
|
||||
20241120,093000,3323265,3670,3670,3670,3670,0
|
||||
20241120,092900,3323265,3670,3670,3670,3670,0
|
||||
20241120,092800,3323265,3670,3645,3670,3645,2
|
||||
20241120,092700,3315950,3665,3665,3665,3665,50
|
||||
20241120,092600,3132700,3670,3670,3670,3670,1
|
||||
20241120,092500,3129030,3670,3670,3670,3670,1
|
||||
20241120,092400,3125360,3670,3670,3670,3670,0
|
||||
20241120,092300,3125360,3670,3670,3670,3670,0
|
||||
20241120,092200,3125360,3670,3670,3670,3670,0
|
||||
20241120,092100,3125360,3670,3665,3670,3650,612
|
||||
20241120,092000,889695,3665,3665,3665,3665,18
|
||||
20241120,091900,823725,3665,3665,3665,3665,0
|
||||
20241120,091800,823725,3665,3665,3665,3665,0
|
||||
20241120,091700,823725,3665,3665,3665,3665,20
|
||||
20241120,091600,750425,3670,3670,3670,3670,0
|
||||
20241120,091500,750425,3670,3660,3670,3660,4
|
||||
20241120,091400,735775,3660,3660,3660,3660,0
|
||||
20241120,091300,735775,3660,3660,3660,3660,0
|
||||
20241120,091200,735775,3660,3660,3660,3660,0
|
||||
20241120,091100,735775,3660,3660,3660,3660,1
|
||||
20241120,091000,732115,3660,3660,3660,3660,143
|
||||
20241120,090900,208735,3665,3665,3665,3665,35
|
||||
20241120,090800,80460,3660,3660,3660,3660,0
|
||||
20241120,090700,80460,3660,3660,3660,3660,0
|
||||
20241120,090600,80460,3660,3660,3660,3660,0
|
||||
20241120,090500,80460,3660,3660,3660,3660,0
|
||||
20241120,090400,80460,3660,3660,3660,3660,0
|
||||
20241120,090300,80460,3660,3660,3660,3660,0
|
||||
20241120,090200,80460,3660,3660,3660,3660,10
|
||||
20241120,090100,43860,3655,3655,3655,3655,0
|
||||
20241120,090000,43860,3655,3655,3655,3655,12
|
||||
|
Reference in New Issue
Block a user