Update 2024-11-20 2713 candle_min
This commit is contained in:
625
041930/min/candle-20241120.csv
Normal file
625
041930/min/candle-20241120.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192300,52669990,6180,6180,6180,6180,560
|
||||
20241120,192200,52669990,6180,6180,6180,6180,0
|
||||
20241120,192100,52669990,6180,6180,6180,6180,0
|
||||
20241120,192000,52669990,6180,6180,6180,6180,0
|
||||
20241120,191900,52669990,6180,6180,6180,6180,0
|
||||
20241120,191800,52669990,6180,6180,6180,6180,0
|
||||
20241120,191700,52669990,6180,6180,6180,6180,0
|
||||
20241120,191600,52669990,6180,6180,6180,6180,0
|
||||
20241120,191500,52669990,6180,6180,6180,6180,0
|
||||
20241120,191400,52669990,6180,6180,6180,6180,0
|
||||
20241120,191300,52669990,6180,6180,6180,6180,0
|
||||
20241120,191200,52669990,6180,6180,6180,6180,0
|
||||
20241120,191100,52669990,6180,6180,6180,6180,0
|
||||
20241120,191000,52669990,6180,6180,6180,6180,0
|
||||
20241120,190900,52669990,6180,6180,6180,6180,0
|
||||
20241120,190800,52669990,6180,6180,6180,6180,0
|
||||
20241120,190700,52669990,6180,6180,6180,6180,0
|
||||
20241120,190600,52669990,6180,6180,6180,6180,0
|
||||
20241120,190500,52669990,6180,6180,6180,6180,0
|
||||
20241120,190400,52669990,6180,6180,6180,6180,0
|
||||
20241120,190300,52669990,6180,6180,6180,6180,0
|
||||
20241120,190200,52669990,6180,6180,6180,6180,0
|
||||
20241120,190100,52669990,6180,6180,6180,6180,0
|
||||
20241120,190000,52669990,6180,6180,6180,6180,0
|
||||
20241120,185900,52669990,6180,6180,6180,6180,0
|
||||
20241120,185800,52669990,6180,6180,6180,6180,0
|
||||
20241120,185700,52669990,6180,6180,6180,6180,0
|
||||
20241120,185600,52669990,6180,6180,6180,6180,0
|
||||
20241120,185500,52669990,6180,6180,6180,6180,0
|
||||
20241120,185400,52669990,6180,6180,6180,6180,0
|
||||
20241120,185300,52669990,6180,6180,6180,6180,560
|
||||
20241120,185200,52669990,6180,6180,6180,6180,0
|
||||
20241120,185100,52669990,6180,6180,6180,6180,0
|
||||
20241120,185000,52669990,6180,6180,6180,6180,0
|
||||
20241120,184900,52669990,6180,6180,6180,6180,0
|
||||
20241120,184800,52669990,6180,6180,6180,6180,0
|
||||
20241120,184700,52669990,6180,6180,6180,6180,0
|
||||
20241120,184600,52669990,6180,6180,6180,6180,0
|
||||
20241120,184500,52669990,6180,6180,6180,6180,0
|
||||
20241120,184400,52669990,6180,6180,6180,6180,0
|
||||
20241120,184300,52669990,6180,6180,6180,6180,0
|
||||
20241120,184200,52669990,6180,6180,6180,6180,0
|
||||
20241120,184100,52669990,6180,6180,6180,6180,0
|
||||
20241120,184000,52669990,6180,6180,6180,6180,0
|
||||
20241120,183900,52669990,6180,6180,6180,6180,0
|
||||
20241120,183800,52669990,6180,6180,6180,6180,0
|
||||
20241120,183700,52669990,6180,6180,6180,6180,0
|
||||
20241120,183600,52669990,6180,6180,6180,6180,0
|
||||
20241120,183500,52669990,6180,6180,6180,6180,0
|
||||
20241120,183400,52669990,6180,6180,6180,6180,0
|
||||
20241120,183300,52669990,6180,6180,6180,6180,0
|
||||
20241120,183200,52669990,6180,6180,6180,6180,0
|
||||
20241120,183100,52669990,6180,6180,6180,6180,0
|
||||
20241120,183000,52669990,6180,6180,6180,6180,0
|
||||
20241120,182900,52669990,6180,6180,6180,6180,0
|
||||
20241120,182800,52669990,6180,6180,6180,6180,0
|
||||
20241120,182700,52669990,6180,6180,6180,6180,0
|
||||
20241120,182600,52669990,6180,6180,6180,6180,0
|
||||
20241120,182500,52669990,6180,6180,6180,6180,0
|
||||
20241120,182400,52669990,6180,6180,6180,6180,0
|
||||
20241120,182300,52669990,6180,6180,6180,6180,560
|
||||
20241120,182200,52669990,6180,6180,6180,6180,0
|
||||
20241120,182100,52669990,6180,6180,6180,6180,0
|
||||
20241120,182000,52669990,6180,6180,6180,6180,0
|
||||
20241120,181900,52669990,6180,6180,6180,6180,0
|
||||
20241120,181800,52669990,6180,6180,6180,6180,0
|
||||
20241120,181700,52669990,6180,6180,6180,6180,0
|
||||
20241120,181600,52669990,6180,6180,6180,6180,0
|
||||
20241120,181500,52669990,6180,6180,6180,6180,0
|
||||
20241120,181400,52669990,6180,6180,6180,6180,0
|
||||
20241120,181300,52669990,6180,6180,6180,6180,0
|
||||
20241120,181200,52669990,6180,6180,6180,6180,0
|
||||
20241120,181100,52669990,6180,6180,6180,6180,0
|
||||
20241120,181000,52669990,6180,6180,6180,6180,0
|
||||
20241120,180900,52669990,6180,6180,6180,6180,0
|
||||
20241120,180800,52669990,6180,6180,6180,6180,0
|
||||
20241120,180700,52669990,6180,6180,6180,6180,0
|
||||
20241120,180600,52669990,6180,6180,6180,6180,0
|
||||
20241120,180500,52669990,6180,6180,6180,6180,0
|
||||
20241120,180400,52669990,6180,6180,6180,6180,0
|
||||
20241120,180300,52669990,6180,6180,6180,6180,0
|
||||
20241120,180200,52669990,6180,6180,6180,6180,0
|
||||
20241120,180100,52669990,6180,6180,6180,6180,0
|
||||
20241120,180000,52669990,6180,6180,6180,6180,0
|
||||
20241120,175900,52669990,6180,6180,6180,6180,0
|
||||
20241120,175800,52669990,6180,6180,6180,6180,0
|
||||
20241120,175700,52669990,6180,6180,6180,6180,0
|
||||
20241120,175600,52669990,6180,6180,6180,6180,0
|
||||
20241120,175500,52669990,6180,6180,6180,6180,0
|
||||
20241120,175400,52669990,6180,6180,6180,6180,0
|
||||
20241120,175300,52669990,6180,6180,6180,6180,560
|
||||
20241120,175200,52669990,6180,6180,6180,6180,0
|
||||
20241120,175100,52669990,6180,6180,6180,6180,0
|
||||
20241120,175000,52669990,6180,6180,6180,6180,0
|
||||
20241120,174900,52669990,6180,6180,6180,6180,0
|
||||
20241120,174800,52669990,6180,6180,6180,6180,0
|
||||
20241120,174700,52669990,6180,6180,6180,6180,0
|
||||
20241120,174600,52669990,6180,6180,6180,6180,0
|
||||
20241120,174500,52669990,6180,6180,6180,6180,0
|
||||
20241120,174400,52669990,6180,6180,6180,6180,0
|
||||
20241120,174300,52669990,6180,6180,6180,6180,0
|
||||
20241120,174200,52669990,6180,6180,6180,6180,0
|
||||
20241120,174100,52669990,6180,6180,6180,6180,0
|
||||
20241120,174000,52669990,6180,6180,6180,6180,0
|
||||
20241120,173900,52669990,6180,6180,6180,6180,0
|
||||
20241120,173800,52669990,6180,6180,6180,6180,0
|
||||
20241120,173700,52669990,6180,6180,6180,6180,0
|
||||
20241120,173600,52669990,6180,6180,6180,6180,0
|
||||
20241120,173500,52669990,6180,6180,6180,6180,0
|
||||
20241120,173400,52669990,6180,6180,6180,6180,0
|
||||
20241120,173300,52669990,6180,6180,6180,6180,0
|
||||
20241120,173200,52669990,6180,6180,6180,6180,0
|
||||
20241120,173100,52669990,6180,6180,6180,6180,0
|
||||
20241120,173000,52669990,6180,6180,6180,6180,0
|
||||
20241120,172900,52669990,6180,6180,6180,6180,0
|
||||
20241120,172800,52669990,6180,6180,6180,6180,0
|
||||
20241120,172700,52669990,6180,6180,6180,6180,0
|
||||
20241120,172600,52669990,6180,6180,6180,6180,0
|
||||
20241120,172500,52669990,6180,6180,6180,6180,0
|
||||
20241120,172400,52669990,6180,6180,6180,6180,0
|
||||
20241120,172300,52669990,6180,6180,6180,6180,560
|
||||
20241120,172200,52669990,6180,6180,6180,6180,0
|
||||
20241120,172100,52669990,6180,6180,6180,6180,0
|
||||
20241120,172000,52669990,6180,6180,6180,6180,0
|
||||
20241120,171900,52669990,6180,6180,6180,6180,0
|
||||
20241120,171800,52669990,6180,6180,6180,6180,0
|
||||
20241120,171700,52669990,6180,6180,6180,6180,0
|
||||
20241120,171600,52669990,6180,6180,6180,6180,0
|
||||
20241120,171500,52669990,6180,6180,6180,6180,0
|
||||
20241120,171400,52669990,6180,6180,6180,6180,0
|
||||
20241120,171300,52669990,6180,6180,6180,6180,0
|
||||
20241120,171200,52669990,6180,6180,6180,6180,0
|
||||
20241120,171100,52669990,6180,6180,6180,6180,0
|
||||
20241120,171000,52669990,6180,6180,6180,6180,0
|
||||
20241120,170900,52669990,6180,6180,6180,6180,0
|
||||
20241120,170800,52669990,6180,6180,6180,6180,0
|
||||
20241120,170700,52669990,6180,6180,6180,6180,0
|
||||
20241120,170600,52669990,6180,6180,6180,6180,0
|
||||
20241120,170500,52669990,6180,6180,6180,6180,0
|
||||
20241120,170400,52669990,6180,6180,6180,6180,0
|
||||
20241120,170300,52669990,6180,6180,6180,6180,0
|
||||
20241120,170200,52669990,6180,6180,6180,6180,0
|
||||
20241120,170100,52669990,6180,6180,6180,6180,0
|
||||
20241120,170000,52669990,6180,6180,6180,6180,0
|
||||
20241120,165900,52669990,6180,6180,6180,6180,0
|
||||
20241120,165800,52669990,6180,6180,6180,6180,0
|
||||
20241120,165700,52669990,6180,6180,6180,6180,0
|
||||
20241120,165600,52669990,6180,6180,6180,6180,0
|
||||
20241120,165500,52669990,6180,6180,6180,6180,0
|
||||
20241120,165400,52669990,6180,6180,6180,6180,0
|
||||
20241120,165300,52669990,6180,6180,6180,6180,560
|
||||
20241120,165200,52669990,6180,6180,6180,6180,0
|
||||
20241120,165100,52669990,6180,6180,6180,6180,0
|
||||
20241120,165000,52669990,6180,6180,6180,6180,0
|
||||
20241120,164900,52669990,6180,6180,6180,6180,0
|
||||
20241120,164800,52669990,6180,6180,6180,6180,0
|
||||
20241120,164700,52669990,6180,6180,6180,6180,0
|
||||
20241120,164600,52669990,6180,6180,6180,6180,0
|
||||
20241120,164500,52669990,6180,6180,6180,6180,0
|
||||
20241120,164400,52669990,6180,6180,6180,6180,0
|
||||
20241120,164300,52669990,6180,6180,6180,6180,0
|
||||
20241120,164200,52669990,6180,6180,6180,6180,0
|
||||
20241120,164100,52669990,6180,6180,6180,6180,0
|
||||
20241120,164000,52669990,6180,6180,6180,6180,0
|
||||
20241120,163900,52669990,6180,6180,6180,6180,0
|
||||
20241120,163800,52669990,6180,6180,6180,6180,0
|
||||
20241120,163700,52669990,6180,6180,6180,6180,0
|
||||
20241120,163600,52669990,6180,6180,6180,6180,0
|
||||
20241120,163500,52669990,6180,6180,6180,6180,0
|
||||
20241120,163400,52669990,6180,6180,6180,6180,0
|
||||
20241120,163300,52669990,6180,6180,6180,6180,0
|
||||
20241120,163200,52669990,6180,6180,6180,6180,0
|
||||
20241120,163100,52669990,6180,6180,6180,6180,0
|
||||
20241120,163000,52669990,6180,6180,6180,6180,0
|
||||
20241120,162900,52669990,6180,6180,6180,6180,0
|
||||
20241120,162800,52669990,6180,6180,6180,6180,0
|
||||
20241120,162700,52669990,6180,6180,6180,6180,0
|
||||
20241120,162600,52669990,6180,6180,6180,6180,0
|
||||
20241120,162500,52669990,6180,6180,6180,6180,0
|
||||
20241120,162400,52669990,6180,6180,6180,6180,0
|
||||
20241120,162300,52669990,6180,6180,6180,6180,560
|
||||
20241120,162200,52669990,6180,6180,6180,6180,0
|
||||
20241120,162100,52669990,6180,6180,6180,6180,0
|
||||
20241120,162000,52669990,6180,6180,6180,6180,0
|
||||
20241120,161900,52669990,6180,6180,6180,6180,0
|
||||
20241120,161800,52669990,6180,6180,6180,6180,0
|
||||
20241120,161700,52669990,6180,6180,6180,6180,0
|
||||
20241120,161600,52669990,6180,6180,6180,6180,0
|
||||
20241120,161500,52669990,6180,6180,6180,6180,0
|
||||
20241120,161400,52669990,6180,6180,6180,6180,0
|
||||
20241120,161300,52669990,6180,6180,6180,6180,0
|
||||
20241120,161200,52669990,6180,6180,6180,6180,0
|
||||
20241120,161100,52669990,6180,6180,6180,6180,0
|
||||
20241120,161000,52669990,6180,6180,6180,6180,0
|
||||
20241120,160900,52669990,6180,6180,6180,6180,0
|
||||
20241120,160800,52669990,6180,6180,6180,6180,0
|
||||
20241120,160700,52669990,6180,6180,6180,6180,0
|
||||
20241120,160600,52669990,6180,6180,6180,6180,0
|
||||
20241120,160500,52669990,6180,6180,6180,6180,0
|
||||
20241120,160400,52669990,6180,6180,6180,6180,0
|
||||
20241120,160300,52669990,6180,6180,6180,6180,0
|
||||
20241120,160200,52669990,6180,6180,6180,6180,0
|
||||
20241120,160100,52669990,6180,6180,6180,6180,0
|
||||
20241120,160000,52669990,6180,6180,6180,6180,0
|
||||
20241120,155900,52669990,6180,6180,6180,6180,0
|
||||
20241120,155800,52669990,6180,6180,6180,6180,0
|
||||
20241120,155700,52669990,6180,6180,6180,6180,0
|
||||
20241120,155600,52669990,6180,6180,6180,6180,0
|
||||
20241120,155500,52669990,6180,6180,6180,6180,0
|
||||
20241120,155400,52669990,6180,6180,6180,6180,0
|
||||
20241120,155300,52669990,6180,6180,6180,6180,560
|
||||
20241120,155200,52669990,6180,6180,6180,6180,0
|
||||
20241120,155100,52669990,6180,6180,6180,6180,0
|
||||
20241120,155000,52669990,6180,6180,6180,6180,0
|
||||
20241120,154900,52669990,6180,6180,6180,6180,0
|
||||
20241120,154800,52669990,6180,6180,6180,6180,0
|
||||
20241120,154700,52669990,6180,6180,6180,6180,0
|
||||
20241120,154600,52669990,6180,6180,6180,6180,0
|
||||
20241120,154500,52669990,6180,6180,6180,6180,0
|
||||
20241120,154400,52669990,6180,6180,6180,6180,0
|
||||
20241120,154300,52669990,6180,6180,6180,6180,0
|
||||
20241120,154200,52669990,6180,6180,6180,6180,0
|
||||
20241120,154100,52669990,6180,6180,6180,6180,0
|
||||
20241120,154000,52669990,6180,6180,6180,6180,0
|
||||
20241120,153900,52669990,6180,6180,6180,6180,0
|
||||
20241120,153800,52669990,6180,6180,6180,6180,0
|
||||
20241120,153700,52669990,6180,6180,6180,6180,0
|
||||
20241120,153600,52669990,6180,6180,6180,6180,0
|
||||
20241120,153500,52669990,6180,6180,6180,6180,0
|
||||
20241120,153400,52669990,6180,6180,6180,6180,0
|
||||
20241120,153300,52669990,6180,6180,6180,6180,0
|
||||
20241120,153200,52669990,6180,6180,6180,6180,0
|
||||
20241120,153100,52669990,6180,6180,6180,6180,0
|
||||
20241120,153000,52669990,6180,6180,6180,6180,560
|
||||
20241120,152900,49209190,6180,6180,6180,6180,0
|
||||
20241120,152800,49209190,6180,6180,6180,6180,0
|
||||
20241120,152700,49209190,6180,6180,6180,6180,0
|
||||
20241120,152600,49209190,6180,6180,6180,6180,0
|
||||
20241120,152500,49209190,6180,6180,6180,6180,0
|
||||
20241120,152400,49209190,6180,6180,6180,6180,0
|
||||
20241120,152300,49209190,6180,6180,6180,6180,0
|
||||
20241120,152200,49209190,6180,6180,6180,6180,0
|
||||
20241120,152100,49209190,6180,6180,6180,6180,0
|
||||
20241120,152000,49209190,6180,6180,6180,6180,0
|
||||
20241120,151900,49209190,6180,6210,6210,6180,6
|
||||
20241120,151800,49172080,6220,6220,6220,6220,0
|
||||
20241120,151700,49172080,6220,6180,6220,6160,499
|
||||
20241120,151600,46094450,6220,6220,6220,6220,0
|
||||
20241120,151500,46094450,6220,6220,6220,6220,2
|
||||
20241120,151400,46082010,6240,6240,6240,6240,1
|
||||
20241120,151300,46075770,6180,6200,6200,6180,100
|
||||
20241120,151200,45457300,6200,6200,6200,6200,104
|
||||
20241120,151100,44812500,6240,6240,6240,6240,0
|
||||
20241120,151000,44812500,6240,6240,6240,6240,0
|
||||
20241120,150900,44812500,6240,6240,6240,6240,0
|
||||
20241120,150800,44812500,6240,6240,6240,6240,9
|
||||
20241120,150700,44756340,6240,6240,6240,6240,0
|
||||
20241120,150600,44756340,6240,6240,6240,6240,0
|
||||
20241120,150500,44756340,6240,6240,6240,6240,10
|
||||
20241120,150400,44693940,6240,6240,6240,6240,1
|
||||
20241120,150300,44687700,6250,6240,6250,6240,3
|
||||
20241120,150200,44668970,6250,6250,6250,6250,1
|
||||
20241120,150100,44662720,6250,6250,6250,6250,4
|
||||
20241120,150000,44637720,6200,6220,6220,6200,2
|
||||
20241120,145900,44625300,6230,6230,6230,6230,0
|
||||
20241120,145800,44625300,6230,6230,6230,6230,1
|
||||
20241120,145700,44619070,6250,6250,6250,6250,0
|
||||
20241120,145600,44619070,6250,6250,6250,6250,0
|
||||
20241120,145500,44619070,6250,6250,6250,6250,0
|
||||
20241120,145400,44619070,6250,6250,6250,6250,2
|
||||
20241120,145300,44606570,6250,6250,6250,6250,4
|
||||
20241120,145200,44581570,6250,6250,6250,6250,1
|
||||
20241120,145100,44575320,6250,6250,6250,6250,0
|
||||
20241120,145000,44575320,6250,6250,6250,6250,0
|
||||
20241120,144900,44575320,6250,6250,6250,6250,0
|
||||
20241120,144800,44575320,6250,6250,6250,6250,0
|
||||
20241120,144700,44575320,6250,6250,6250,6250,0
|
||||
20241120,144600,44575320,6250,6250,6250,6250,0
|
||||
20241120,144500,44575320,6250,6250,6250,6250,0
|
||||
20241120,144400,44575320,6250,6250,6250,6250,1
|
||||
20241120,144300,44569070,6250,6250,6250,6250,3
|
||||
20241120,144200,44550320,6250,6250,6250,6250,1
|
||||
20241120,144100,44544070,6250,6250,6250,6250,1
|
||||
20241120,144000,44537820,6250,6250,6250,6250,0
|
||||
20241120,143900,44537820,6250,6250,6250,6250,0
|
||||
20241120,143800,44537820,6250,6250,6250,6250,0
|
||||
20241120,143700,44537820,6250,6250,6250,6250,0
|
||||
20241120,143600,44537820,6250,6250,6250,6250,0
|
||||
20241120,143500,44537820,6250,6250,6250,6250,0
|
||||
20241120,143400,44537820,6250,6250,6250,6250,1
|
||||
20241120,143300,44531570,6250,6250,6250,6250,3
|
||||
20241120,143200,44512820,6250,6250,6250,6250,1
|
||||
20241120,143100,44506570,6250,6250,6250,6250,1
|
||||
20241120,143000,44500320,6250,6250,6250,6250,0
|
||||
20241120,142900,44500320,6250,6250,6250,6250,0
|
||||
20241120,142800,44500320,6250,6250,6250,6250,0
|
||||
20241120,142700,44500320,6250,6250,6250,6250,0
|
||||
20241120,142600,44500320,6250,6250,6250,6250,0
|
||||
20241120,142500,44500320,6250,6250,6250,6250,1
|
||||
20241120,142400,44494070,6250,6250,6250,6250,3
|
||||
20241120,142300,44475320,6250,6250,6250,6250,4
|
||||
20241120,142200,44450320,6250,6250,6250,6250,1
|
||||
20241120,142100,44444070,6250,6250,6250,6250,1
|
||||
20241120,142000,44437820,6250,6250,6250,6250,0
|
||||
20241120,141900,44437820,6250,6250,6250,6250,5
|
||||
20241120,141800,44406570,6260,6260,6260,6260,0
|
||||
20241120,141700,44406570,6260,6260,6260,6260,0
|
||||
20241120,141600,44406570,6260,6260,6260,6260,0
|
||||
20241120,141500,44406570,6260,6260,6260,6260,0
|
||||
20241120,141400,44406570,6260,6260,6260,6260,1
|
||||
20241120,141300,44400310,6260,6260,6260,6260,3
|
||||
20241120,141200,44381530,6260,6260,6260,6260,1
|
||||
20241120,141100,44375270,6260,6260,6260,6260,1
|
||||
20241120,141000,44369010,6260,6260,6260,6260,0
|
||||
20241120,140900,44369010,6260,6260,6260,6260,0
|
||||
20241120,140800,44369010,6260,6260,6260,6260,0
|
||||
20241120,140700,44369010,6260,6260,6260,6260,1
|
||||
20241120,140600,44362750,6220,6220,6220,6220,7
|
||||
20241120,140500,44319210,6260,6260,6260,6260,0
|
||||
20241120,140400,44319210,6260,6260,6260,6260,1
|
||||
20241120,140300,44312950,6260,6260,6260,6260,4
|
||||
20241120,140200,44287910,6260,6260,6260,6260,1
|
||||
20241120,140100,44281650,6220,6260,6260,6220,226
|
||||
20241120,140000,42875890,6260,6260,6260,6260,0
|
||||
20241120,135900,42875890,6260,6260,6260,6260,0
|
||||
20241120,135800,42875890,6260,6260,6260,6260,1
|
||||
20241120,135700,42869630,6250,6250,6250,6250,2
|
||||
20241120,135600,42857130,6250,6250,6250,6250,30
|
||||
20241120,135500,42669630,6260,6260,6260,6260,0
|
||||
20241120,135400,42669630,6260,6260,6260,6260,2
|
||||
20241120,135300,42657110,6260,6260,6260,6260,2
|
||||
20241120,135200,42644590,6250,6250,6250,6250,2
|
||||
20241120,135100,42632090,6270,6270,6270,6270,0
|
||||
20241120,135000,42632090,6270,6270,6270,6270,0
|
||||
20241120,134900,42632090,6270,6270,6270,6270,0
|
||||
20241120,134800,42632090,6270,6270,6270,6270,0
|
||||
20241120,134700,42632090,6270,6270,6270,6270,0
|
||||
20241120,134600,42632090,6270,6270,6270,6270,1
|
||||
20241120,134500,42625820,6270,6270,6270,6270,0
|
||||
20241120,134400,42625820,6270,6270,6270,6270,6
|
||||
20241120,134300,42588200,6270,6270,6270,6270,6
|
||||
20241120,134200,42550580,6260,6270,6270,6260,4
|
||||
20241120,134100,42525520,6260,6270,6270,6260,3
|
||||
20241120,134000,42506720,6260,6260,6260,6260,1
|
||||
20241120,133900,42500460,6270,6270,6270,6270,0
|
||||
20241120,133800,42500460,6270,6270,6270,6270,0
|
||||
20241120,133700,42500460,6270,6270,6270,6270,0
|
||||
20241120,133600,42500460,6270,6270,6270,6270,0
|
||||
20241120,133500,42500460,6270,6270,6270,6270,0
|
||||
20241120,133400,42500460,6270,6270,6270,6270,3
|
||||
20241120,133300,42481650,6270,6270,6270,6270,2
|
||||
20241120,133200,42469110,6270,6270,6270,6270,0
|
||||
20241120,133100,42469110,6270,6270,6270,6270,0
|
||||
20241120,133000,42469110,6270,6270,6270,6270,0
|
||||
20241120,132900,42469110,6270,6270,6270,6270,0
|
||||
20241120,132800,42469110,6270,6270,6270,6270,0
|
||||
20241120,132700,42469110,6270,6270,6270,6270,0
|
||||
20241120,132600,42469110,6270,6270,6270,6270,0
|
||||
20241120,132500,42469110,6270,6270,6270,6270,0
|
||||
20241120,132400,42469110,6270,6270,6270,6270,1
|
||||
20241120,132300,42462840,6270,6270,6270,6270,4
|
||||
20241120,132200,42437760,6270,6270,6270,6270,2
|
||||
20241120,132100,42425220,6270,6270,6270,6270,1
|
||||
20241120,132000,42418950,6270,6270,6270,6270,0
|
||||
20241120,131900,42418950,6270,6270,6270,6270,0
|
||||
20241120,131800,42418950,6270,6270,6270,6270,0
|
||||
20241120,131700,42418950,6270,6270,6270,6270,7
|
||||
20241120,131600,42375060,6270,6270,6270,6270,0
|
||||
20241120,131500,42375060,6270,6270,6270,6270,0
|
||||
20241120,131400,42375060,6270,6270,6270,6270,2
|
||||
20241120,131300,42362520,6270,6270,6270,6270,5
|
||||
20241120,131200,42331170,6270,6270,6270,6270,1
|
||||
20241120,131100,42324900,6220,6270,6270,6220,1002
|
||||
20241120,131000,36090390,6220,6230,6230,6220,891
|
||||
20241120,130900,30547370,6250,6250,6250,6250,0
|
||||
20241120,130800,30547370,6250,6250,6250,6250,0
|
||||
20241120,130700,30547370,6250,6250,6250,6250,0
|
||||
20241120,130600,30547370,6250,6250,6250,6250,0
|
||||
20241120,130500,30547370,6250,6250,6250,6250,39
|
||||
20241120,130400,30303620,6260,6260,6260,6260,2
|
||||
20241120,130300,30291100,6260,6260,6260,6260,2
|
||||
20241120,130200,30278580,6260,6260,6260,6260,1
|
||||
20241120,130100,30272320,6280,6280,6280,6280,0
|
||||
20241120,130000,30272320,6280,6280,6280,6280,0
|
||||
20241120,125900,30272320,6280,6280,6280,6280,0
|
||||
20241120,125800,30272320,6280,6280,6280,6280,0
|
||||
20241120,125700,30272320,6280,6280,6280,6280,0
|
||||
20241120,125600,30272320,6280,6280,6280,6280,0
|
||||
20241120,125500,30272320,6280,6280,6280,6280,0
|
||||
20241120,125400,30272320,6280,6280,6280,6280,1
|
||||
20241120,125300,30266040,6280,6280,6280,6280,3
|
||||
20241120,125200,30247200,6280,6280,6280,6280,1
|
||||
20241120,125100,30240920,6280,6280,6280,6280,2
|
||||
20241120,125000,30228360,6250,6250,6250,6250,0
|
||||
20241120,124900,30228360,6250,6250,6250,6250,0
|
||||
20241120,124800,30228360,6250,6250,6250,6250,0
|
||||
20241120,124700,30228360,6250,6250,6250,6250,8
|
||||
20241120,124600,30178360,6280,6280,6280,6280,0
|
||||
20241120,124500,30178360,6280,6280,6280,6280,0
|
||||
20241120,124400,30178360,6280,6280,6280,6280,2
|
||||
20241120,124300,30165800,6280,6280,6280,6280,5
|
||||
20241120,124200,30134400,6280,6280,6280,6280,1
|
||||
20241120,124100,30128120,6280,6280,6280,6280,10
|
||||
20241120,124000,30065320,6280,6280,6280,6280,0
|
||||
20241120,123900,30065320,6280,6280,6280,6280,0
|
||||
20241120,123800,30065320,6280,6280,6280,6280,0
|
||||
20241120,123700,30065320,6280,6280,6280,6280,0
|
||||
20241120,123600,30065320,6280,6280,6280,6280,1
|
||||
20241120,123500,30059040,6250,6250,6250,6250,1
|
||||
20241120,123400,30052790,6280,6280,6280,6280,5
|
||||
20241120,123300,30021390,6280,6270,6280,6270,5
|
||||
20241120,123200,29990030,6270,6270,6270,6270,1
|
||||
20241120,123100,29983760,6270,6270,6270,6270,1
|
||||
20241120,123000,29977490,6270,6270,6270,6270,4
|
||||
20241120,122900,29952410,6280,6280,6280,6280,0
|
||||
20241120,122800,29952410,6280,6280,6280,6280,0
|
||||
20241120,122700,29952410,6280,6280,6280,6280,0
|
||||
20241120,122600,29952410,6280,6280,6280,6280,0
|
||||
20241120,122500,29952410,6280,6280,6280,6280,0
|
||||
20241120,122400,29952410,6280,6280,6280,6280,1
|
||||
20241120,122300,29946130,6270,6270,6270,6270,2
|
||||
20241120,122200,29933590,6270,6270,6270,6270,2
|
||||
20241120,122100,29921050,6270,6270,6270,6270,1
|
||||
20241120,122000,29914780,6270,6270,6270,6270,0
|
||||
20241120,121900,29914780,6270,6270,6270,6270,0
|
||||
20241120,121800,29914780,6270,6270,6270,6270,0
|
||||
20241120,121700,29914780,6270,6270,6270,6270,0
|
||||
20241120,121600,29914780,6270,6270,6270,6270,0
|
||||
20241120,121500,29914780,6270,6270,6270,6270,0
|
||||
20241120,121400,29914780,6270,6270,6270,6270,1
|
||||
20241120,121300,29908510,6270,6270,6270,6270,3
|
||||
20241120,121200,29889700,6270,6270,6270,6270,1
|
||||
20241120,121100,29883430,6270,6270,6270,6270,1
|
||||
20241120,121000,29877160,6250,6230,6250,6230,197
|
||||
20241120,120900,28648850,6200,6200,6200,6200,60
|
||||
20241120,120800,28276850,6230,6230,6230,6230,0
|
||||
20241120,120700,28276850,6230,6230,6230,6230,0
|
||||
20241120,120600,28276850,6230,6230,6230,6230,0
|
||||
20241120,120500,28276850,6230,6230,6230,6230,1
|
||||
20241120,120400,28270620,6200,6230,6230,6200,52
|
||||
20241120,120300,27947750,6230,6230,6230,6230,4
|
||||
20241120,120200,27922830,6230,6230,6230,6230,1
|
||||
20241120,120100,27916600,6230,6230,6230,6230,0
|
||||
20241120,120000,27916600,6230,6230,6230,6230,0
|
||||
20241120,115900,27916600,6230,6230,6230,6230,0
|
||||
20241120,115800,27916600,6230,6230,6230,6230,0
|
||||
20241120,115700,27916600,6230,6230,6230,6230,0
|
||||
20241120,115600,27916600,6230,6230,6230,6230,0
|
||||
20241120,115500,27916600,6230,6230,6230,6230,0
|
||||
20241120,115400,27916600,6230,6230,6230,6230,2
|
||||
20241120,115300,27904140,6230,6230,6230,6230,4
|
||||
20241120,115200,27879220,6230,6230,6230,6230,0
|
||||
20241120,115100,27879220,6230,6230,6230,6230,1
|
||||
20241120,115000,27872990,6230,6230,6230,6230,0
|
||||
20241120,114900,27872990,6230,6230,6230,6230,0
|
||||
20241120,114800,27872990,6230,6230,6230,6230,0
|
||||
20241120,114700,27872990,6230,6230,6230,6230,0
|
||||
20241120,114600,27872990,6230,6230,6230,6230,0
|
||||
20241120,114500,27872990,6230,6230,6230,6230,0
|
||||
20241120,114400,27872990,6230,6230,6230,6230,2
|
||||
20241120,114300,27860530,6230,6230,6230,6230,2
|
||||
20241120,114200,27848070,6230,6230,6230,6230,321
|
||||
20241120,114100,25848240,6230,6230,6230,6230,1
|
||||
20241120,114000,25842010,6230,6230,6230,6230,0
|
||||
20241120,113900,25842010,6230,6230,6230,6230,0
|
||||
20241120,113800,25842010,6230,6230,6230,6230,0
|
||||
20241120,113700,25842010,6230,6230,6230,6230,0
|
||||
20241120,113600,25842010,6230,6230,6230,6230,0
|
||||
20241120,113500,25842010,6230,6230,6230,6230,0
|
||||
20241120,113400,25842010,6230,6230,6230,6230,1
|
||||
20241120,113300,25835780,6230,6230,6230,6230,4
|
||||
20241120,113200,25810860,6230,6230,6230,6230,1
|
||||
20241120,113100,25804630,6230,6230,6230,6230,1
|
||||
20241120,113000,25798400,6230,6230,6230,6230,0
|
||||
20241120,112900,25798400,6230,6230,6230,6230,0
|
||||
20241120,112800,25798400,6230,6230,6230,6230,0
|
||||
20241120,112700,25798400,6230,6230,6230,6230,0
|
||||
20241120,112600,25798400,6230,6230,6230,6230,0
|
||||
20241120,112500,25798400,6230,6230,6230,6230,3
|
||||
20241120,112400,25779710,6230,6230,6230,6230,1
|
||||
20241120,112300,25773480,6230,6230,6230,6230,4
|
||||
20241120,112200,25748560,6230,6230,6230,6230,1
|
||||
20241120,112100,25742330,6230,6190,6230,6190,116
|
||||
20241120,112000,25020250,6230,6230,6230,6230,500
|
||||
20241120,111900,21905250,6230,6230,6230,6230,0
|
||||
20241120,111800,21905250,6230,6230,6230,6230,0
|
||||
20241120,111700,21905250,6230,6230,6230,6230,0
|
||||
20241120,111600,21905250,6230,6230,6230,6230,1
|
||||
20241120,111500,21899020,6230,6230,6230,6230,0
|
||||
20241120,111400,21899020,6230,6230,6230,6230,2
|
||||
20241120,111300,21886560,6230,6230,6230,6230,3
|
||||
20241120,111200,21867870,6230,6230,6230,6230,1
|
||||
20241120,111100,21861640,6230,6230,6230,6230,0
|
||||
20241120,111000,21861640,6230,6230,6230,6230,0
|
||||
20241120,110900,21861640,6230,6230,6230,6230,0
|
||||
20241120,110800,21861640,6230,6230,6230,6230,0
|
||||
20241120,110700,21861640,6230,6230,6230,6230,0
|
||||
20241120,110600,21861640,6230,6230,6230,6230,0
|
||||
20241120,110500,21861640,6230,6230,6230,6230,0
|
||||
20241120,110400,21861640,6230,6230,6230,6230,0
|
||||
20241120,110300,21861640,6230,6230,6230,6230,0
|
||||
20241120,110200,21861640,6230,6230,6230,6230,0
|
||||
20241120,110100,21861640,6230,6230,6230,6230,0
|
||||
20241120,110000,21861640,6230,6220,6230,6220,29
|
||||
20241120,105900,21681050,6220,6220,6220,6220,0
|
||||
20241120,105800,21681050,6220,6220,6220,6220,0
|
||||
20241120,105700,21681050,6220,6220,6220,6220,0
|
||||
20241120,105600,21681050,6220,6220,6220,6220,0
|
||||
20241120,105500,21681050,6220,6220,6220,6220,0
|
||||
20241120,105400,21681050,6220,6220,6220,6220,0
|
||||
20241120,105300,21681050,6220,6220,6220,6220,0
|
||||
20241120,105200,21681050,6220,6220,6220,6220,0
|
||||
20241120,105100,21681050,6220,6220,6220,6220,0
|
||||
20241120,105000,21681050,6220,6220,6220,6220,0
|
||||
20241120,104900,21681050,6220,6220,6220,6220,0
|
||||
20241120,104800,21681050,6220,6220,6220,6220,0
|
||||
20241120,104700,21681050,6220,6220,6220,6220,0
|
||||
20241120,104600,21681050,6220,6220,6220,6220,0
|
||||
20241120,104500,21681050,6220,6220,6220,6220,0
|
||||
20241120,104400,21681050,6220,6220,6220,6220,0
|
||||
20241120,104300,21681050,6220,6220,6220,6220,0
|
||||
20241120,104200,21681050,6220,6220,6220,6220,0
|
||||
20241120,104100,21681050,6220,6220,6220,6220,0
|
||||
20241120,104000,21681050,6220,6220,6220,6220,1
|
||||
20241120,103900,21674830,6170,6170,6170,6170,0
|
||||
20241120,103800,21674830,6170,6170,6170,6170,71
|
||||
20241120,103700,21236760,6180,6180,6180,6180,0
|
||||
20241120,103600,21236760,6180,6180,6180,6180,0
|
||||
20241120,103500,21236760,6180,6180,6180,6180,0
|
||||
20241120,103400,21236760,6180,6190,6190,6180,30
|
||||
20241120,103300,21051270,6180,6180,6180,6180,0
|
||||
20241120,103200,21051270,6180,6180,6180,6180,0
|
||||
20241120,103100,21051270,6180,6180,6180,6180,0
|
||||
20241120,103000,21051270,6180,6180,6180,6180,0
|
||||
20241120,102900,21051270,6180,6180,6180,6180,0
|
||||
20241120,102800,21051270,6180,6180,6180,6180,0
|
||||
20241120,102700,21051270,6180,6180,6180,6180,0
|
||||
20241120,102600,21051270,6180,6180,6180,6180,100
|
||||
20241120,102500,20433270,6180,6180,6180,6180,0
|
||||
20241120,102400,20433270,6180,6180,6180,6180,0
|
||||
20241120,102300,20433270,6180,6180,6180,6180,0
|
||||
20241120,102200,20433270,6180,6180,6180,6180,0
|
||||
20241120,102100,20433270,6180,6180,6180,6180,0
|
||||
20241120,102000,20433270,6180,6180,6180,6180,40
|
||||
20241120,101900,20186070,6180,6180,6180,6180,0
|
||||
20241120,101800,20186070,6180,6180,6180,6180,0
|
||||
20241120,101700,20186070,6180,6180,6180,6180,1
|
||||
20241120,101600,20179890,6220,6220,6220,6220,0
|
||||
20241120,101500,20179890,6220,6220,6220,6220,0
|
||||
20241120,101400,20179890,6220,6220,6220,6220,0
|
||||
20241120,101300,20179890,6220,6220,6220,6220,0
|
||||
20241120,101200,20179890,6220,6210,6220,6170,25
|
||||
20241120,101100,20025230,6220,6220,6220,6220,1
|
||||
20241120,101000,20019010,6180,6180,6180,6180,0
|
||||
20241120,100900,20019010,6180,6180,6180,6180,23
|
||||
20241120,100800,19876870,6230,6230,6230,6230,1
|
||||
20241120,100700,19870640,6210,6210,6210,6210,1
|
||||
20241120,100600,19864430,6210,6210,6210,6210,0
|
||||
20241120,100500,19864430,6210,6210,6210,6210,14
|
||||
20241120,100400,19777490,6210,6210,6210,6210,0
|
||||
20241120,100300,19777490,6210,6210,6210,6210,0
|
||||
20241120,100200,19777490,6210,6210,6210,6210,0
|
||||
20241120,100100,19777490,6210,6210,6210,6210,0
|
||||
20241120,100000,19777490,6210,6210,6210,6210,0
|
||||
20241120,095900,19777490,6210,6210,6210,6210,1
|
||||
20241120,095800,19771280,6160,6160,6160,6160,0
|
||||
20241120,095700,19771280,6160,6160,6160,6160,0
|
||||
20241120,095600,19771280,6160,6160,6160,6160,0
|
||||
20241120,095500,19771280,6160,6160,6160,6160,0
|
||||
20241120,095400,19771280,6160,6170,6170,6160,848
|
||||
20241120,095300,14547540,6190,6190,6190,6190,904
|
||||
20241120,095200,8951780,6190,6190,6190,6190,0
|
||||
20241120,095100,8951780,6190,6190,6190,6190,0
|
||||
20241120,095000,8951780,6190,6200,6200,6190,500
|
||||
20241120,094900,5852780,6200,6200,6200,6200,577
|
||||
20241120,094800,2275380,6200,6190,6200,6190,14
|
||||
20241120,094700,2188650,6190,6190,6190,6190,0
|
||||
20241120,094600,2188650,6190,6190,6190,6190,0
|
||||
20241120,094500,2188650,6190,6190,6190,6190,2
|
||||
20241120,094400,2176270,6190,6190,6190,6190,5
|
||||
20241120,094300,2145320,6190,6190,6190,6190,10
|
||||
20241120,094200,2083420,6190,6190,6190,6190,13
|
||||
20241120,094100,2002950,6200,6200,6200,6200,0
|
||||
20241120,094000,2002950,6200,6200,6200,6200,0
|
||||
20241120,093900,2002950,6200,6200,6200,6200,0
|
||||
20241120,093800,2002950,6200,6200,6200,6200,0
|
||||
20241120,093700,2002950,6200,6200,6200,6200,0
|
||||
20241120,093600,2002950,6200,6200,6200,6200,3
|
||||
20241120,093500,1984350,6160,6160,6160,6160,4
|
||||
20241120,093400,1959710,6200,6200,6200,6200,0
|
||||
20241120,093300,1959710,6200,6200,6200,6200,0
|
||||
20241120,093200,1959710,6200,6200,6200,6200,0
|
||||
20241120,093100,1959710,6200,6200,6200,6200,0
|
||||
20241120,093000,1959710,6200,6200,6200,6200,0
|
||||
20241120,092900,1959710,6200,6200,6200,6160,10
|
||||
20241120,092800,1898030,6170,6170,6170,6170,0
|
||||
20241120,092700,1898030,6170,6170,6170,6170,76
|
||||
20241120,092600,1429110,6200,6200,6200,6200,0
|
||||
20241120,092500,1429110,6200,6200,6200,6200,0
|
||||
20241120,092400,1429110,6200,6200,6200,6200,1
|
||||
20241120,092300,1422910,6200,6200,6200,6200,0
|
||||
20241120,092200,1422910,6200,6200,6200,6200,0
|
||||
20241120,092100,1422910,6200,6200,6200,6200,0
|
||||
20241120,092000,1422910,6200,6200,6200,6200,0
|
||||
20241120,091900,1422910,6200,6200,6200,6200,0
|
||||
20241120,091800,1422910,6200,6200,6200,6200,0
|
||||
20241120,091700,1422910,6200,6200,6200,6200,2
|
||||
20241120,091600,1410510,6200,6200,6200,6200,1
|
||||
20241120,091500,1404310,6200,6200,6200,6200,0
|
||||
20241120,091400,1404310,6200,6200,6200,6200,100
|
||||
20241120,091300,784310,6200,6200,6200,6200,0
|
||||
20241120,091200,784310,6200,6200,6200,6200,0
|
||||
20241120,091100,784310,6200,6200,6200,6200,1
|
||||
20241120,091000,778110,6170,6170,6170,6170,0
|
||||
20241120,090900,778110,6170,6200,6200,6170,31
|
||||
20241120,090800,585940,6200,6200,6200,6200,8
|
||||
20241120,090700,536340,6200,6200,6200,6200,8
|
||||
20241120,090600,486740,6210,6210,6210,6210,0
|
||||
20241120,090500,486740,6210,6210,6210,6210,0
|
||||
20241120,090400,486740,6210,6210,6210,6210,0
|
||||
20241120,090300,486740,6210,6210,6210,6210,0
|
||||
20241120,090200,486740,6210,6210,6210,6210,1
|
||||
20241120,090100,480530,6210,6210,6210,6210,0
|
||||
20241120,090000,480530,6210,6160,6210,6160,78
|
||||
|
Reference in New Issue
Block a user