Update 2024-11-20 2713 candle_min
This commit is contained in:
629
046440/min/candle-20241120.csv
Normal file
629
046440/min/candle-20241120.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192700,103845425,4200,4200,4200,4200,723
|
||||
20241120,192600,103845425,4200,4200,4200,4200,0
|
||||
20241120,192500,103845425,4200,4200,4200,4200,0
|
||||
20241120,192400,103845425,4200,4200,4200,4200,0
|
||||
20241120,192300,103845425,4200,4200,4200,4200,0
|
||||
20241120,192200,103845425,4200,4200,4200,4200,0
|
||||
20241120,192100,103845425,4200,4200,4200,4200,0
|
||||
20241120,192000,103845425,4200,4200,4200,4200,0
|
||||
20241120,191900,103845425,4200,4200,4200,4200,0
|
||||
20241120,191800,103845425,4200,4200,4200,4200,0
|
||||
20241120,191700,103845425,4200,4200,4200,4200,0
|
||||
20241120,191600,103845425,4200,4200,4200,4200,0
|
||||
20241120,191500,103845425,4200,4200,4200,4200,0
|
||||
20241120,191400,103845425,4200,4200,4200,4200,0
|
||||
20241120,191300,103845425,4200,4200,4200,4200,0
|
||||
20241120,191200,103845425,4200,4200,4200,4200,0
|
||||
20241120,191100,103845425,4200,4200,4200,4200,0
|
||||
20241120,191000,103845425,4200,4200,4200,4200,0
|
||||
20241120,190900,103845425,4200,4200,4200,4200,0
|
||||
20241120,190800,103845425,4200,4200,4200,4200,0
|
||||
20241120,190700,103845425,4200,4200,4200,4200,0
|
||||
20241120,190600,103845425,4200,4200,4200,4200,0
|
||||
20241120,190500,103845425,4200,4200,4200,4200,0
|
||||
20241120,190400,103845425,4200,4200,4200,4200,0
|
||||
20241120,190300,103845425,4200,4200,4200,4200,0
|
||||
20241120,190200,103845425,4200,4200,4200,4200,0
|
||||
20241120,190100,103845425,4200,4200,4200,4200,0
|
||||
20241120,190000,103845425,4200,4200,4200,4200,0
|
||||
20241120,185900,103845425,4200,4200,4200,4200,0
|
||||
20241120,185800,103845425,4200,4200,4200,4200,0
|
||||
20241120,185700,103845425,4200,4200,4200,4200,723
|
||||
20241120,185600,103845425,4200,4200,4200,4200,0
|
||||
20241120,185500,103845425,4200,4200,4200,4200,0
|
||||
20241120,185400,103845425,4200,4200,4200,4200,0
|
||||
20241120,185300,103845425,4200,4200,4200,4200,0
|
||||
20241120,185200,103845425,4200,4200,4200,4200,0
|
||||
20241120,185100,103845425,4200,4200,4200,4200,0
|
||||
20241120,185000,103845425,4200,4200,4200,4200,0
|
||||
20241120,184900,103845425,4200,4200,4200,4200,0
|
||||
20241120,184800,103845425,4200,4200,4200,4200,0
|
||||
20241120,184700,103845425,4200,4200,4200,4200,0
|
||||
20241120,184600,103845425,4200,4200,4200,4200,0
|
||||
20241120,184500,103845425,4200,4200,4200,4200,0
|
||||
20241120,184400,103845425,4200,4200,4200,4200,0
|
||||
20241120,184300,103845425,4200,4200,4200,4200,0
|
||||
20241120,184200,103845425,4200,4200,4200,4200,0
|
||||
20241120,184100,103845425,4200,4200,4200,4200,0
|
||||
20241120,184000,103845425,4200,4200,4200,4200,0
|
||||
20241120,183900,103845425,4200,4200,4200,4200,0
|
||||
20241120,183800,103845425,4200,4200,4200,4200,0
|
||||
20241120,183700,103845425,4200,4200,4200,4200,0
|
||||
20241120,183600,103845425,4200,4200,4200,4200,0
|
||||
20241120,183500,103845425,4200,4200,4200,4200,0
|
||||
20241120,183400,103845425,4200,4200,4200,4200,0
|
||||
20241120,183300,103845425,4200,4200,4200,4200,0
|
||||
20241120,183200,103845425,4200,4200,4200,4200,0
|
||||
20241120,183100,103845425,4200,4200,4200,4200,0
|
||||
20241120,183000,103845425,4200,4200,4200,4200,0
|
||||
20241120,182900,103845425,4200,4200,4200,4200,0
|
||||
20241120,182800,103845425,4200,4200,4200,4200,0
|
||||
20241120,182700,103845425,4200,4200,4200,4200,723
|
||||
20241120,182600,103845425,4200,4200,4200,4200,0
|
||||
20241120,182500,103845425,4200,4200,4200,4200,0
|
||||
20241120,182400,103845425,4200,4200,4200,4200,0
|
||||
20241120,182300,103845425,4200,4200,4200,4200,0
|
||||
20241120,182200,103845425,4200,4200,4200,4200,0
|
||||
20241120,182100,103845425,4200,4200,4200,4200,0
|
||||
20241120,182000,103845425,4200,4200,4200,4200,0
|
||||
20241120,181900,103845425,4200,4200,4200,4200,0
|
||||
20241120,181800,103845425,4200,4200,4200,4200,0
|
||||
20241120,181700,103845425,4200,4200,4200,4200,0
|
||||
20241120,181600,103845425,4200,4200,4200,4200,0
|
||||
20241120,181500,103845425,4200,4200,4200,4200,0
|
||||
20241120,181400,103845425,4200,4200,4200,4200,0
|
||||
20241120,181300,103845425,4200,4200,4200,4200,0
|
||||
20241120,181200,103845425,4200,4200,4200,4200,0
|
||||
20241120,181100,103845425,4200,4200,4200,4200,0
|
||||
20241120,181000,103845425,4200,4200,4200,4200,0
|
||||
20241120,180900,103845425,4200,4200,4200,4200,0
|
||||
20241120,180800,103845425,4200,4200,4200,4200,0
|
||||
20241120,180700,103845425,4200,4200,4200,4200,0
|
||||
20241120,180600,103845425,4200,4200,4200,4200,0
|
||||
20241120,180500,103845425,4200,4200,4200,4200,0
|
||||
20241120,180400,103845425,4200,4200,4200,4200,0
|
||||
20241120,180300,103845425,4200,4200,4200,4200,0
|
||||
20241120,180200,103845425,4200,4200,4200,4200,0
|
||||
20241120,180100,103845425,4200,4200,4200,4200,0
|
||||
20241120,180000,103845425,4200,4200,4200,4200,0
|
||||
20241120,175900,103845425,4200,4200,4200,4200,0
|
||||
20241120,175800,103845425,4200,4200,4200,4200,0
|
||||
20241120,175700,103845425,4200,4200,4200,4200,723
|
||||
20241120,175600,103845425,4200,4200,4200,4200,0
|
||||
20241120,175500,103845425,4200,4200,4200,4200,0
|
||||
20241120,175400,103845425,4200,4200,4200,4200,0
|
||||
20241120,175300,103845425,4200,4200,4200,4200,0
|
||||
20241120,175200,103845425,4200,4200,4200,4200,0
|
||||
20241120,175100,103845425,4200,4200,4200,4200,0
|
||||
20241120,175000,103845425,4200,4200,4200,4200,0
|
||||
20241120,174900,103845425,4200,4200,4200,4200,0
|
||||
20241120,174800,103845425,4200,4200,4200,4200,0
|
||||
20241120,174700,103845425,4200,4200,4200,4200,0
|
||||
20241120,174600,103845425,4200,4200,4200,4200,0
|
||||
20241120,174500,103845425,4200,4200,4200,4200,0
|
||||
20241120,174400,103845425,4200,4200,4200,4200,0
|
||||
20241120,174300,103845425,4200,4200,4200,4200,0
|
||||
20241120,174200,103845425,4200,4200,4200,4200,0
|
||||
20241120,174100,103845425,4200,4200,4200,4200,0
|
||||
20241120,174000,103845425,4200,4200,4200,4200,0
|
||||
20241120,173900,103845425,4200,4200,4200,4200,0
|
||||
20241120,173800,103845425,4200,4200,4200,4200,0
|
||||
20241120,173700,103845425,4200,4200,4200,4200,0
|
||||
20241120,173600,103845425,4200,4200,4200,4200,0
|
||||
20241120,173500,103845425,4200,4200,4200,4200,0
|
||||
20241120,173400,103845425,4200,4200,4200,4200,0
|
||||
20241120,173300,103845425,4200,4200,4200,4200,0
|
||||
20241120,173200,103845425,4200,4200,4200,4200,0
|
||||
20241120,173100,103845425,4200,4200,4200,4200,0
|
||||
20241120,173000,103845425,4200,4200,4200,4200,0
|
||||
20241120,172900,103845425,4200,4200,4200,4200,0
|
||||
20241120,172800,103845425,4200,4200,4200,4200,0
|
||||
20241120,172700,103845425,4200,4200,4200,4200,723
|
||||
20241120,172600,103845425,4200,4200,4200,4200,0
|
||||
20241120,172500,103845425,4200,4200,4200,4200,0
|
||||
20241120,172400,103845425,4200,4200,4200,4200,0
|
||||
20241120,172300,103845425,4200,4200,4200,4200,0
|
||||
20241120,172200,103845425,4200,4200,4200,4200,0
|
||||
20241120,172100,103845425,4200,4200,4200,4200,0
|
||||
20241120,172000,103845425,4200,4200,4200,4200,0
|
||||
20241120,171900,103845425,4200,4200,4200,4200,0
|
||||
20241120,171800,103845425,4200,4200,4200,4200,0
|
||||
20241120,171700,103845425,4200,4200,4200,4200,0
|
||||
20241120,171600,103845425,4200,4200,4200,4200,0
|
||||
20241120,171500,103845425,4200,4200,4200,4200,0
|
||||
20241120,171400,103845425,4200,4200,4200,4200,0
|
||||
20241120,171300,103845425,4200,4200,4200,4200,0
|
||||
20241120,171200,103845425,4200,4200,4200,4200,0
|
||||
20241120,171100,103845425,4200,4200,4200,4200,0
|
||||
20241120,171000,103845425,4200,4200,4200,4200,0
|
||||
20241120,170900,103845425,4200,4200,4200,4200,0
|
||||
20241120,170800,103845425,4200,4200,4200,4200,0
|
||||
20241120,170700,103845425,4200,4200,4200,4200,0
|
||||
20241120,170600,103845425,4200,4200,4200,4200,0
|
||||
20241120,170500,103845425,4200,4200,4200,4200,0
|
||||
20241120,170400,103845425,4200,4200,4200,4200,0
|
||||
20241120,170300,103845425,4200,4200,4200,4200,0
|
||||
20241120,170200,103845425,4200,4200,4200,4200,0
|
||||
20241120,170100,103845425,4200,4200,4200,4200,0
|
||||
20241120,170000,103845425,4200,4200,4200,4200,0
|
||||
20241120,165900,103845425,4200,4200,4200,4200,0
|
||||
20241120,165800,103845425,4200,4200,4200,4200,0
|
||||
20241120,165700,103845425,4200,4200,4200,4200,723
|
||||
20241120,165600,103845425,4200,4200,4200,4200,0
|
||||
20241120,165500,103845425,4200,4200,4200,4200,0
|
||||
20241120,165400,103845425,4200,4200,4200,4200,0
|
||||
20241120,165300,103845425,4200,4200,4200,4200,0
|
||||
20241120,165200,103845425,4200,4200,4200,4200,0
|
||||
20241120,165100,103845425,4200,4200,4200,4200,0
|
||||
20241120,165000,103845425,4200,4200,4200,4200,0
|
||||
20241120,164900,103845425,4200,4200,4200,4200,0
|
||||
20241120,164800,103845425,4200,4200,4200,4200,0
|
||||
20241120,164700,103845425,4200,4200,4200,4200,0
|
||||
20241120,164600,103845425,4200,4200,4200,4200,0
|
||||
20241120,164500,103845425,4200,4200,4200,4200,0
|
||||
20241120,164400,103845425,4200,4200,4200,4200,0
|
||||
20241120,164300,103845425,4200,4200,4200,4200,0
|
||||
20241120,164200,103845425,4200,4200,4200,4200,0
|
||||
20241120,164100,103845425,4200,4200,4200,4200,0
|
||||
20241120,164000,103845425,4200,4200,4200,4200,0
|
||||
20241120,163900,103845425,4200,4200,4200,4200,0
|
||||
20241120,163800,103845425,4200,4200,4200,4200,0
|
||||
20241120,163700,103845425,4200,4200,4200,4200,0
|
||||
20241120,163600,103845425,4200,4200,4200,4200,0
|
||||
20241120,163500,103845425,4200,4200,4200,4200,0
|
||||
20241120,163400,103845425,4200,4200,4200,4200,0
|
||||
20241120,163300,103845425,4200,4200,4200,4200,0
|
||||
20241120,163200,103845425,4200,4200,4200,4200,0
|
||||
20241120,163100,103845425,4200,4200,4200,4200,0
|
||||
20241120,163000,103845425,4200,4200,4200,4200,0
|
||||
20241120,162900,103845425,4200,4200,4200,4200,0
|
||||
20241120,162800,103845425,4200,4200,4200,4200,0
|
||||
20241120,162700,103845425,4200,4200,4200,4200,723
|
||||
20241120,162600,103845425,4200,4200,4200,4200,0
|
||||
20241120,162500,103845425,4200,4200,4200,4200,0
|
||||
20241120,162400,103845425,4200,4200,4200,4200,0
|
||||
20241120,162300,103845425,4200,4200,4200,4200,0
|
||||
20241120,162200,103845425,4200,4200,4200,4200,0
|
||||
20241120,162100,103845425,4200,4200,4200,4200,0
|
||||
20241120,162000,103845425,4200,4200,4200,4200,0
|
||||
20241120,161900,103845425,4200,4200,4200,4200,0
|
||||
20241120,161800,103845425,4200,4200,4200,4200,0
|
||||
20241120,161700,103845425,4200,4200,4200,4200,0
|
||||
20241120,161600,103845425,4200,4200,4200,4200,0
|
||||
20241120,161500,103845425,4200,4200,4200,4200,0
|
||||
20241120,161400,103845425,4200,4200,4200,4200,0
|
||||
20241120,161300,103845425,4200,4200,4200,4200,0
|
||||
20241120,161200,103845425,4200,4200,4200,4200,0
|
||||
20241120,161100,103845425,4200,4200,4200,4200,0
|
||||
20241120,161000,103845425,4200,4200,4200,4200,0
|
||||
20241120,160900,103845425,4200,4200,4200,4200,0
|
||||
20241120,160800,103845425,4200,4200,4200,4200,0
|
||||
20241120,160700,103845425,4200,4200,4200,4200,0
|
||||
20241120,160600,103845425,4200,4200,4200,4200,0
|
||||
20241120,160500,103845425,4200,4200,4200,4200,0
|
||||
20241120,160400,103845425,4200,4200,4200,4200,0
|
||||
20241120,160300,103845425,4200,4200,4200,4200,0
|
||||
20241120,160200,103845425,4200,4200,4200,4200,0
|
||||
20241120,160100,103845425,4200,4200,4200,4200,0
|
||||
20241120,160000,103845425,4200,4200,4200,4200,0
|
||||
20241120,155900,103845425,4200,4200,4200,4200,0
|
||||
20241120,155800,103845425,4200,4200,4200,4200,0
|
||||
20241120,155700,103845425,4200,4200,4200,4200,723
|
||||
20241120,155600,103845425,4200,4200,4200,4200,0
|
||||
20241120,155500,103845425,4200,4200,4200,4200,0
|
||||
20241120,155400,103845425,4200,4200,4200,4200,0
|
||||
20241120,155300,103845425,4200,4200,4200,4200,0
|
||||
20241120,155200,103845425,4200,4200,4200,4200,0
|
||||
20241120,155100,103845425,4200,4200,4200,4200,0
|
||||
20241120,155000,103845425,4200,4200,4200,4200,0
|
||||
20241120,154900,103845425,4200,4200,4200,4200,0
|
||||
20241120,154800,103845425,4200,4200,4200,4200,0
|
||||
20241120,154700,103845425,4200,4200,4200,4200,0
|
||||
20241120,154600,103845425,4200,4200,4200,4200,0
|
||||
20241120,154500,103845425,4200,4200,4200,4200,0
|
||||
20241120,154400,103845425,4200,4200,4200,4200,0
|
||||
20241120,154300,103845425,4200,4200,4200,4200,0
|
||||
20241120,154200,103845425,4200,4200,4200,4200,0
|
||||
20241120,154100,103845425,4200,4200,4200,4200,0
|
||||
20241120,154000,103845425,4200,4200,4200,4200,0
|
||||
20241120,153900,103845425,4200,4200,4200,4200,0
|
||||
20241120,153800,103845425,4200,4200,4200,4200,0
|
||||
20241120,153700,103845425,4200,4200,4200,4200,0
|
||||
20241120,153600,103845425,4200,4200,4200,4200,0
|
||||
20241120,153500,103845425,4200,4200,4200,4200,0
|
||||
20241120,153400,103845425,4200,4200,4200,4200,0
|
||||
20241120,153300,103845425,4200,4200,4200,4200,0
|
||||
20241120,153200,103845425,4200,4200,4200,4200,0
|
||||
20241120,153100,103845425,4200,4200,4200,4200,0
|
||||
20241120,153000,103845425,4200,4200,4200,4200,723
|
||||
20241120,152900,100808825,4185,4185,4185,4185,0
|
||||
20241120,152800,100808825,4185,4185,4185,4185,0
|
||||
20241120,152700,100808825,4185,4185,4185,4185,0
|
||||
20241120,152600,100808825,4185,4185,4185,4185,0
|
||||
20241120,152500,100808825,4185,4185,4185,4185,0
|
||||
20241120,152400,100808825,4185,4185,4185,4185,0
|
||||
20241120,152300,100808825,4185,4185,4185,4185,0
|
||||
20241120,152200,100808825,4185,4185,4185,4185,0
|
||||
20241120,152100,100808825,4185,4185,4185,4185,0
|
||||
20241120,152000,100808825,4185,4185,4185,4185,0
|
||||
20241120,151900,100808825,4185,4190,4190,4185,650
|
||||
20241120,151800,98085560,4190,4190,4190,4190,95
|
||||
20241120,151700,97687510,4190,4190,4190,4190,209
|
||||
20241120,151600,96811800,4190,4190,4190,4190,21
|
||||
20241120,151500,96723810,4190,4190,4190,4190,285
|
||||
20241120,151400,95529660,4190,4190,4190,4190,4
|
||||
20241120,151300,95512900,4190,4190,4190,4190,0
|
||||
20241120,151200,95512900,4190,4190,4190,4190,109
|
||||
20241120,151100,95056190,4185,4185,4185,4185,0
|
||||
20241120,151000,95056190,4185,4185,4185,4185,0
|
||||
20241120,150900,95056190,4185,4190,4190,4185,15
|
||||
20241120,150800,94993365,4190,4190,4190,4190,40
|
||||
20241120,150700,94825765,4185,4185,4185,4185,0
|
||||
20241120,150600,94825765,4185,4185,4185,4185,0
|
||||
20241120,150500,94825765,4185,4185,4185,4185,0
|
||||
20241120,150400,94825765,4185,4185,4185,4185,38
|
||||
20241120,150300,94666735,4190,4190,4190,4190,8
|
||||
20241120,150200,94633215,4200,4200,4200,4200,1
|
||||
20241120,150100,94629015,4200,4200,4200,4200,20
|
||||
20241120,150000,94545015,4185,4185,4185,4185,0
|
||||
20241120,145900,94545015,4185,4185,4185,4185,40
|
||||
20241120,145800,94377615,4185,4190,4190,4185,22
|
||||
20241120,145700,94285475,4190,4190,4190,4190,23
|
||||
20241120,145600,94189105,4190,4190,4190,4190,34
|
||||
20241120,145500,94046645,4190,4190,4190,4190,89
|
||||
20241120,145400,93673735,4190,4190,4190,4190,12
|
||||
20241120,145300,93623455,4190,4195,4200,4190,28
|
||||
20241120,145200,93506090,4190,4190,4190,4190,119
|
||||
20241120,145100,93007480,4190,4190,4190,4190,0
|
||||
20241120,145000,93007480,4190,4190,4190,4190,0
|
||||
20241120,144900,93007480,4190,4190,4190,4190,0
|
||||
20241120,144800,93007480,4190,4190,4190,4190,0
|
||||
20241120,144700,93007480,4190,4190,4190,4190,0
|
||||
20241120,144600,93007480,4190,4190,4190,4190,50
|
||||
20241120,144500,92797980,4190,4190,4190,4190,45
|
||||
20241120,144400,92609430,4200,4200,4200,4200,0
|
||||
20241120,144300,92609430,4200,4200,4200,4200,200
|
||||
20241120,144200,91769430,4190,4190,4190,4190,0
|
||||
20241120,144100,91769430,4190,4190,4190,4190,0
|
||||
20241120,144000,91769430,4190,4190,4190,4190,0
|
||||
20241120,143900,91769430,4190,4190,4190,4190,0
|
||||
20241120,143800,91769430,4190,4190,4190,4190,0
|
||||
20241120,143700,91769430,4190,4195,4195,4190,714
|
||||
20241120,143600,88777410,4200,4200,4200,4200,70
|
||||
20241120,143500,88483410,4200,4200,4200,4200,0
|
||||
20241120,143400,88483410,4200,4200,4200,4200,5
|
||||
20241120,143300,88462410,4200,4200,4200,4200,0
|
||||
20241120,143200,88462410,4200,4200,4200,4200,0
|
||||
20241120,143100,88462410,4200,4200,4200,4200,0
|
||||
20241120,143000,88462410,4200,4200,4200,4200,0
|
||||
20241120,142900,88462410,4200,4200,4200,4200,0
|
||||
20241120,142800,88462410,4200,4200,4200,4200,0
|
||||
20241120,142700,88462410,4200,4200,4200,4200,0
|
||||
20241120,142600,88462410,4200,4200,4200,4200,0
|
||||
20241120,142500,88462410,4200,4200,4200,4200,0
|
||||
20241120,142400,88462410,4200,4200,4200,4200,10
|
||||
20241120,142300,88420410,4190,4190,4190,4190,39
|
||||
20241120,142200,88257000,4190,4190,4190,4190,0
|
||||
20241120,142100,88257000,4190,4190,4190,4190,0
|
||||
20241120,142000,88257000,4190,4190,4190,4190,0
|
||||
20241120,141900,88257000,4190,4190,4190,4190,1
|
||||
20241120,141800,88252810,4190,4200,4200,4190,505
|
||||
20241120,141700,86131860,4190,4190,4190,4190,0
|
||||
20241120,141600,86131860,4190,4190,4190,4190,0
|
||||
20241120,141500,86131860,4190,4190,4190,4190,18
|
||||
20241120,141400,86056440,4190,4190,4190,4190,0
|
||||
20241120,141300,86056440,4190,4200,4200,4190,84
|
||||
20241120,141200,85704470,4190,4190,4190,4190,30
|
||||
20241120,141100,85578770,4190,4190,4190,4190,0
|
||||
20241120,141000,85578770,4190,4190,4190,4190,0
|
||||
20241120,140900,85578770,4190,4190,4190,4190,1
|
||||
20241120,140800,85574580,4190,4190,4190,4190,4
|
||||
20241120,140700,85557820,4190,4190,4190,4190,36
|
||||
20241120,140600,85406980,4190,4190,4190,4190,0
|
||||
20241120,140500,85406980,4190,4190,4190,4190,38
|
||||
20241120,140400,85247760,4190,4190,4190,4190,283
|
||||
20241120,140300,84061990,4190,4190,4190,4190,0
|
||||
20241120,140200,84061990,4190,4190,4190,4190,0
|
||||
20241120,140100,84061990,4190,4190,4190,4190,1
|
||||
20241120,140000,84057800,4190,4190,4190,4190,0
|
||||
20241120,135900,84057800,4190,4190,4190,4190,0
|
||||
20241120,135800,84057800,4190,4190,4190,4190,0
|
||||
20241120,135700,84057800,4190,4190,4190,4190,0
|
||||
20241120,135600,84057800,4190,4190,4190,4190,38
|
||||
20241120,135500,83898580,4200,4200,4200,4200,0
|
||||
20241120,135400,83898580,4200,4200,4200,4200,0
|
||||
20241120,135300,83898580,4200,4200,4200,4200,0
|
||||
20241120,135200,83898580,4200,4200,4200,4200,10
|
||||
20241120,135100,83856580,4190,4190,4190,4190,0
|
||||
20241120,135000,83856580,4190,4190,4190,4190,14
|
||||
20241120,134900,83797920,4190,4190,4190,4190,0
|
||||
20241120,134800,83797920,4190,4190,4190,4190,0
|
||||
20241120,134700,83797920,4190,4190,4190,4190,37
|
||||
20241120,134600,83642890,4200,4200,4200,4200,0
|
||||
20241120,134500,83642890,4200,4200,4200,4200,1
|
||||
20241120,134400,83638690,4185,4185,4185,4185,0
|
||||
20241120,134300,83638690,4185,4185,4185,4185,0
|
||||
20241120,134200,83638690,4185,4185,4185,4185,0
|
||||
20241120,134100,83638690,4185,4185,4185,4185,0
|
||||
20241120,134000,83638690,4185,4185,4185,4185,0
|
||||
20241120,133900,83638690,4185,4185,4185,4185,0
|
||||
20241120,133800,83638690,4185,4185,4185,4185,0
|
||||
20241120,133700,83638690,4185,4185,4185,4185,43
|
||||
20241120,133600,83458735,4200,4200,4200,4200,0
|
||||
20241120,133500,83458735,4200,4200,4200,4200,0
|
||||
20241120,133400,83458735,4200,4195,4200,4180,5230
|
||||
20241120,133300,61555530,4195,4195,4195,4195,30
|
||||
20241120,133200,61429680,4195,4195,4195,4195,0
|
||||
20241120,133100,61429680,4195,4195,4195,4195,0
|
||||
20241120,133000,61429680,4195,4195,4195,4195,0
|
||||
20241120,132900,61429680,4195,4195,4195,4195,0
|
||||
20241120,132800,61429680,4195,4195,4195,4195,0
|
||||
20241120,132700,61429680,4195,4195,4195,4195,48
|
||||
20241120,132600,61228320,4195,4195,4195,4195,99
|
||||
20241120,132500,60813015,4195,4195,4195,4195,0
|
||||
20241120,132400,60813015,4195,4195,4195,4195,0
|
||||
20241120,132300,60813015,4195,4195,4195,4195,28
|
||||
20241120,132200,60695555,4195,4195,4195,4195,41
|
||||
20241120,132100,60523560,4195,4195,4195,4195,0
|
||||
20241120,132000,60523560,4195,4195,4195,4195,0
|
||||
20241120,131900,60523560,4195,4195,4195,4195,0
|
||||
20241120,131800,60523560,4195,4195,4195,4195,247
|
||||
20241120,131700,59487395,4195,4195,4195,4195,0
|
||||
20241120,131600,59487395,4195,4195,4195,4195,0
|
||||
20241120,131500,59487395,4195,4200,4200,4195,6
|
||||
20241120,131400,59462220,4195,4195,4195,4195,20
|
||||
20241120,131300,59378320,4195,4195,4195,4195,0
|
||||
20241120,131200,59378320,4195,4195,4195,4195,1
|
||||
20241120,131100,59374125,4195,4195,4195,4195,0
|
||||
20241120,131000,59374125,4195,4195,4195,4195,0
|
||||
20241120,130900,59374125,4195,4195,4195,4195,10
|
||||
20241120,130800,59332175,4195,4195,4195,4195,48
|
||||
20241120,130700,59130815,4195,4195,4195,4195,0
|
||||
20241120,130600,59130815,4195,4195,4195,4195,0
|
||||
20241120,130500,59130815,4195,4195,4195,4195,0
|
||||
20241120,130400,59130815,4195,4195,4195,4195,3
|
||||
20241120,130300,59118230,4195,4195,4195,4195,0
|
||||
20241120,130200,59118230,4195,4195,4195,4195,61
|
||||
20241120,130100,58862335,4195,4195,4195,4195,0
|
||||
20241120,130000,58862335,4195,4195,4195,4195,9
|
||||
20241120,125900,58824580,4195,4195,4195,4195,40
|
||||
20241120,125800,58656780,4195,4195,4195,4195,0
|
||||
20241120,125700,58656780,4195,4195,4195,4195,4
|
||||
20241120,125600,58640000,4195,4195,4195,4195,2
|
||||
20241120,125500,58631610,4195,4195,4195,4195,1
|
||||
20241120,125400,58627415,4195,4195,4195,4195,9
|
||||
20241120,125300,58589660,4195,4195,4195,4195,0
|
||||
20241120,125200,58589660,4195,4195,4195,4195,0
|
||||
20241120,125100,58589660,4195,4195,4195,4195,0
|
||||
20241120,125000,58589660,4195,4200,4200,4195,4
|
||||
20241120,124900,58572875,4195,4195,4195,4195,4
|
||||
20241120,124800,58556095,4195,4195,4195,4195,0
|
||||
20241120,124700,58556095,4195,4195,4195,4195,0
|
||||
20241120,124600,58556095,4195,4195,4195,4195,0
|
||||
20241120,124500,58556095,4195,4195,4195,4195,0
|
||||
20241120,124400,58556095,4195,4195,4195,4195,0
|
||||
20241120,124300,58556095,4195,4195,4200,4195,351
|
||||
20241120,124200,57083645,4195,4195,4195,4195,61
|
||||
20241120,124100,56827750,4200,4200,4200,4200,50
|
||||
20241120,124000,56617750,4195,4195,4195,4195,57
|
||||
20241120,123900,56378635,4195,4195,4195,4195,50
|
||||
20241120,123800,56168885,4195,4195,4195,4195,0
|
||||
20241120,123700,56168885,4195,4195,4195,4195,0
|
||||
20241120,123600,56168885,4195,4195,4195,4195,0
|
||||
20241120,123500,56168885,4195,4195,4195,4195,0
|
||||
20241120,123400,56168885,4195,4195,4195,4195,0
|
||||
20241120,123300,56168885,4195,4195,4195,4195,24
|
||||
20241120,123200,56068205,4195,4195,4195,4195,0
|
||||
20241120,123100,56068205,4195,4195,4195,4195,0
|
||||
20241120,123000,56068205,4195,4195,4195,4195,0
|
||||
20241120,122900,56068205,4195,4195,4195,4195,0
|
||||
20241120,122800,56068205,4195,4195,4195,4195,0
|
||||
20241120,122700,56068205,4195,4195,4195,4195,24
|
||||
20241120,122600,55967525,4195,4200,4200,4195,40
|
||||
20241120,122500,55799620,4195,4200,4200,4195,270
|
||||
20241120,122400,54666115,4200,4205,4205,4200,4
|
||||
20241120,122300,54649310,4200,4200,4205,4200,619
|
||||
20241120,122200,52049490,4200,4205,4205,4200,25
|
||||
20241120,122100,51944465,4200,4200,4200,4200,2
|
||||
20241120,122000,51936065,4205,4205,4205,4205,0
|
||||
20241120,121900,51936065,4205,4205,4205,4205,4
|
||||
20241120,121800,51919245,4205,4205,4205,4205,0
|
||||
20241120,121700,51919245,4205,4205,4205,4205,10
|
||||
20241120,121600,51877195,4205,4205,4205,4205,0
|
||||
20241120,121500,51877195,4205,4205,4205,4205,0
|
||||
20241120,121400,51877195,4205,4205,4205,4205,0
|
||||
20241120,121300,51877195,4205,4205,4205,4205,0
|
||||
20241120,121200,51877195,4205,4205,4205,4205,300
|
||||
20241120,121100,50615695,4205,4205,4205,4205,0
|
||||
20241120,121000,50615695,4205,4205,4205,4205,0
|
||||
20241120,120900,50615695,4205,4205,4205,4205,1
|
||||
20241120,120800,50611490,4200,4200,4200,4200,0
|
||||
20241120,120700,50611490,4200,4200,4200,4200,0
|
||||
20241120,120600,50611490,4200,4200,4200,4200,0
|
||||
20241120,120500,50611490,4200,4200,4200,4200,300
|
||||
20241120,120400,49351490,4205,4205,4205,4205,0
|
||||
20241120,120300,49351490,4205,4205,4205,4205,0
|
||||
20241120,120200,49351490,4205,4205,4205,4205,5
|
||||
20241120,120100,49330465,4200,4200,4200,4200,223
|
||||
20241120,120000,48393865,4190,4190,4190,4190,0
|
||||
20241120,115900,48393865,4190,4190,4190,4190,0
|
||||
20241120,115800,48393865,4190,4190,4190,4190,45
|
||||
20241120,115700,48205315,4200,4200,4200,4200,0
|
||||
20241120,115600,48205315,4200,4200,4200,4200,1
|
||||
20241120,115500,48201115,4190,4190,4190,4190,1
|
||||
20241120,115400,48196925,4190,4190,4190,4190,0
|
||||
20241120,115300,48196925,4190,4190,4190,4190,0
|
||||
20241120,115200,48196925,4190,4190,4190,4190,0
|
||||
20241120,115100,48196925,4190,4190,4190,4190,0
|
||||
20241120,115000,48196925,4190,4190,4190,4190,0
|
||||
20241120,114900,48196925,4190,4190,4190,4190,53
|
||||
20241120,114800,47974855,4190,4190,4190,4190,0
|
||||
20241120,114700,47974855,4190,4190,4190,4190,12
|
||||
20241120,114600,47924575,4190,4190,4190,4190,0
|
||||
20241120,114500,47924575,4190,4190,4190,4190,179
|
||||
20241120,114400,47174565,4190,4195,4195,4190,700
|
||||
20241120,114300,44240870,4195,4195,4195,4195,0
|
||||
20241120,114200,44240870,4195,4195,4195,4195,2
|
||||
20241120,114100,44232480,4200,4200,4200,4200,37
|
||||
20241120,114000,44077080,4195,4195,4195,4195,0
|
||||
20241120,113900,44077080,4195,4195,4195,4195,0
|
||||
20241120,113800,44077080,4195,4195,4195,4195,0
|
||||
20241120,113700,44077080,4195,4195,4195,4195,59
|
||||
20241120,113600,43829575,4195,4195,4195,4195,1
|
||||
20241120,113500,43825380,4190,4190,4190,4190,0
|
||||
20241120,113400,43825380,4190,4190,4190,4190,0
|
||||
20241120,113300,43825380,4190,4190,4190,4190,0
|
||||
20241120,113200,43825380,4190,4190,4190,4190,0
|
||||
20241120,113100,43825380,4190,4195,4195,4190,35
|
||||
20241120,113000,43678605,4195,4195,4195,4195,20
|
||||
20241120,112900,43594705,4190,4195,4195,4190,29
|
||||
20241120,112800,43473110,4195,4195,4195,4195,1
|
||||
20241120,112700,43468915,4190,4190,4190,4190,37
|
||||
20241120,112600,43313885,4190,4190,4190,4190,0
|
||||
20241120,112500,43313885,4190,4190,4190,4190,0
|
||||
20241120,112400,43313885,4190,4190,4190,4190,0
|
||||
20241120,112300,43313885,4190,4190,4190,4190,0
|
||||
20241120,112200,43313885,4190,4190,4190,4190,0
|
||||
20241120,112100,43313885,4190,4190,4190,4190,0
|
||||
20241120,112000,43313885,4190,4190,4190,4190,0
|
||||
20241120,111900,43313885,4190,4190,4190,4190,25
|
||||
20241120,111800,43209135,4190,4190,4190,4190,41
|
||||
20241120,111700,43037345,4195,4195,4195,4195,0
|
||||
20241120,111600,43037345,4195,4195,4195,4195,1
|
||||
20241120,111500,43033150,4195,4195,4195,4195,5
|
||||
20241120,111400,43012175,4195,4195,4195,4195,1
|
||||
20241120,111300,43007980,4195,4195,4195,4195,0
|
||||
20241120,111200,43007980,4195,4195,4195,4195,1
|
||||
20241120,111100,43003785,4195,4195,4195,4195,0
|
||||
20241120,111000,43003785,4195,4195,4195,4195,0
|
||||
20241120,110900,43003785,4195,4195,4195,4195,0
|
||||
20241120,110800,43003785,4195,4195,4195,4195,119
|
||||
20241120,110700,42504580,4190,4190,4190,4190,0
|
||||
20241120,110600,42504580,4190,4190,4190,4190,33
|
||||
20241120,110500,42366310,4190,4190,4190,4190,33
|
||||
20241120,110400,42228040,4195,4190,4195,4190,49
|
||||
20241120,110300,42022640,4195,4190,4195,4190,427
|
||||
20241120,110200,40233500,4190,4190,4190,4190,102
|
||||
20241120,110100,39806120,4190,4190,4190,4185,28
|
||||
20241120,110000,39688805,4190,4190,4190,4190,484
|
||||
20241120,105900,37660845,4185,4185,4185,4185,0
|
||||
20241120,105800,37660845,4185,4185,4185,4185,96
|
||||
20241120,105700,37259085,4185,4185,4185,4185,0
|
||||
20241120,105600,37259085,4185,4185,4185,4185,0
|
||||
20241120,105500,37259085,4185,4185,4185,4185,120
|
||||
20241120,105400,36756885,4185,4190,4190,4185,928
|
||||
20241120,105300,32872395,4190,4195,4195,4190,83
|
||||
20241120,105200,32524595,4190,4190,4195,4190,110
|
||||
20241120,105100,32063320,4195,4195,4195,4195,1
|
||||
20241120,105000,32059125,4195,4195,4195,4195,0
|
||||
20241120,104900,32059125,4195,4195,4195,4190,24
|
||||
20241120,104800,31958535,4190,4190,4190,4190,101
|
||||
20241120,104700,31535345,4190,4195,4195,4190,62
|
||||
20241120,104600,31275560,4190,4190,4190,4190,0
|
||||
20241120,104500,31275560,4190,4190,4190,4190,66
|
||||
20241120,104400,30999020,4190,4190,4190,4190,5
|
||||
20241120,104300,30978070,4185,4185,4185,4185,0
|
||||
20241120,104200,30978070,4185,4185,4185,4185,0
|
||||
20241120,104100,30978070,4185,4185,4185,4185,0
|
||||
20241120,104000,30978070,4185,4185,4185,4185,0
|
||||
20241120,103900,30978070,4185,4185,4185,4185,0
|
||||
20241120,103800,30978070,4185,4185,4185,4185,0
|
||||
20241120,103700,30978070,4185,4185,4185,4185,20
|
||||
20241120,103600,30894370,4185,4185,4185,4185,137
|
||||
20241120,103500,30321025,4185,4185,4185,4185,91
|
||||
20241120,103400,29940190,4185,4185,4185,4185,0
|
||||
20241120,103300,29940190,4185,4185,4185,4185,0
|
||||
20241120,103200,29940190,4185,4185,4185,4185,0
|
||||
20241120,103100,29940190,4185,4185,4185,4185,0
|
||||
20241120,103000,29940190,4185,4185,4185,4185,0
|
||||
20241120,102900,29940190,4185,4185,4185,4185,46
|
||||
20241120,102800,29747680,4185,4185,4185,4185,2
|
||||
20241120,102700,29739310,4185,4185,4185,4185,59
|
||||
20241120,102600,29492395,4185,4185,4185,4185,0
|
||||
20241120,102500,29492395,4185,4185,4185,4185,0
|
||||
20241120,102400,29492395,4185,4185,4185,4185,1
|
||||
20241120,102300,29488210,4185,4185,4185,4185,0
|
||||
20241120,102200,29488210,4185,4185,4185,4185,0
|
||||
20241120,102100,29488210,4185,4185,4185,4185,53
|
||||
20241120,102000,29266405,4185,4185,4185,4185,41
|
||||
20241120,101900,29094820,4180,4180,4180,4180,0
|
||||
20241120,101800,29094820,4180,4180,4180,4180,24
|
||||
20241120,101700,28994500,4185,4185,4185,4185,0
|
||||
20241120,101600,28994500,4185,4185,4185,4185,0
|
||||
20241120,101500,28994500,4185,4185,4185,4185,0
|
||||
20241120,101400,28994500,4185,4185,4185,4185,300
|
||||
20241120,101300,27739000,4180,4180,4180,4180,126
|
||||
20241120,101200,27212320,4180,4180,4180,4180,254
|
||||
20241120,101100,26150600,4185,4180,4185,4180,223
|
||||
20241120,101000,25217435,4180,4185,4185,4180,182
|
||||
20241120,100900,24456640,4180,4185,4185,4180,398
|
||||
20241120,100800,22791690,4190,4190,4190,4190,100
|
||||
20241120,100700,22372690,4190,4190,4190,4190,0
|
||||
20241120,100600,22372690,4190,4190,4190,4190,100
|
||||
20241120,100500,21953690,4190,4190,4190,4185,228
|
||||
20241120,100400,20999360,4190,4190,4190,4190,29
|
||||
20241120,100300,20877850,4185,4185,4185,4185,0
|
||||
20241120,100200,20877850,4185,4185,4185,4185,0
|
||||
20241120,100100,20877850,4185,4185,4185,4185,0
|
||||
20241120,100000,20877850,4185,4185,4185,4185,0
|
||||
20241120,095900,20877850,4185,4185,4185,4185,0
|
||||
20241120,095800,20877850,4185,4185,4185,4185,143
|
||||
20241120,095700,20279395,4185,4190,4190,4185,506
|
||||
20241120,095600,18159485,4190,4190,4190,4190,0
|
||||
20241120,095500,18159485,4190,4190,4190,4190,38
|
||||
20241120,095400,18000265,4190,4190,4190,4190,0
|
||||
20241120,095300,18000265,4190,4190,4190,4190,0
|
||||
20241120,095200,18000265,4190,4190,4190,4190,70
|
||||
20241120,095100,17706965,4190,4190,4190,4190,5
|
||||
20241120,095000,17686015,4185,4190,4195,4185,912
|
||||
20241120,094900,13864900,4190,4190,4190,4190,0
|
||||
20241120,094800,13864900,4190,4190,4190,4190,63
|
||||
20241120,094700,13600930,4190,4200,4200,4190,461
|
||||
20241120,094600,11665870,4200,4200,4200,4200,0
|
||||
20241120,094500,11665870,4200,4200,4200,4200,0
|
||||
20241120,094400,11665870,4200,4200,4200,4195,19
|
||||
20241120,094300,11586090,4195,4195,4195,4195,115
|
||||
20241120,094200,11103665,4195,4190,4195,4190,302
|
||||
20241120,094100,9838180,4190,4190,4190,4190,0
|
||||
20241120,094000,9838180,4190,4190,4190,4190,0
|
||||
20241120,093900,9838180,4190,4195,4195,4190,396
|
||||
20241120,093800,8177500,4195,4195,4195,4195,290
|
||||
20241120,093700,6960950,4195,4195,4195,4195,43
|
||||
20241120,093600,6780565,4195,4195,4195,4195,0
|
||||
20241120,093500,6780565,4195,4195,4195,4195,0
|
||||
20241120,093400,6780565,4195,4200,4200,4195,21
|
||||
20241120,093300,6692370,4195,4195,4195,4195,0
|
||||
20241120,093200,6692370,4195,4200,4200,4195,37
|
||||
20241120,093100,6537115,4200,4200,4200,4200,7
|
||||
20241120,093000,6507715,4200,4200,4200,4200,150
|
||||
20241120,092900,5877715,4200,4200,4200,4200,217
|
||||
20241120,092800,4966315,4205,4205,4205,4205,0
|
||||
20241120,092700,4966315,4205,4205,4205,4205,0
|
||||
20241120,092600,4966315,4205,4205,4205,4205,32
|
||||
20241120,092500,4831755,4205,4205,4205,4205,4
|
||||
20241120,092400,4814935,4205,4200,4205,4200,32
|
||||
20241120,092300,4680420,4200,4200,4200,4200,0
|
||||
20241120,092200,4680420,4200,4205,4205,4200,9
|
||||
20241120,092100,4642600,4205,4205,4205,4205,0
|
||||
20241120,092000,4642600,4205,4200,4205,4200,6
|
||||
20241120,091900,4617375,4200,4205,4205,4200,214
|
||||
20241120,091800,3717575,4205,4200,4205,4200,36
|
||||
20241120,091700,3566325,4200,4200,4200,4200,7
|
||||
20241120,091600,3536925,4200,4200,4200,4200,0
|
||||
20241120,091500,3536925,4200,4200,4200,4200,0
|
||||
20241120,091400,3536925,4200,4205,4205,4200,11
|
||||
20241120,091300,3490675,4200,4200,4200,4200,0
|
||||
20241120,091200,3490675,4200,4205,4205,4200,101
|
||||
20241120,091100,3066470,4205,4205,4205,4205,20
|
||||
20241120,091000,2982370,4205,4205,4205,4205,150
|
||||
20241120,090900,2351620,4200,4200,4200,4200,33
|
||||
20241120,090800,2213020,4210,4210,4210,4210,0
|
||||
20241120,090700,2213020,4210,4200,4210,4200,2
|
||||
20241120,090600,2204610,4190,4190,4190,4190,0
|
||||
20241120,090500,2204610,4190,4190,4190,4190,0
|
||||
20241120,090400,2204610,4190,4190,4190,4190,0
|
||||
20241120,090300,2204610,4190,4210,4210,4190,500
|
||||
20241120,090200,105010,4210,4210,4210,4210,1
|
||||
20241120,090100,100800,4200,4200,4200,4200,10
|
||||
20241120,090000,58800,4200,4200,4200,4200,14
|
||||
|
Reference in New Issue
Block a user