Update 2024-11-20 2713 candle_min
This commit is contained in:
634
052710/min/candle-20241120.csv
Normal file
634
052710/min/candle-20241120.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193200,149845745,3200,3200,3200,3200,400
|
||||
20241120,193100,149845745,3200,3200,3200,3200,0
|
||||
20241120,193000,149845745,3200,3200,3200,3200,0
|
||||
20241120,192900,149845745,3200,3200,3200,3200,0
|
||||
20241120,192800,149845745,3200,3200,3200,3200,0
|
||||
20241120,192700,149845745,3200,3200,3200,3200,0
|
||||
20241120,192600,149845745,3200,3200,3200,3200,0
|
||||
20241120,192500,149845745,3200,3200,3200,3200,0
|
||||
20241120,192400,149845745,3200,3200,3200,3200,0
|
||||
20241120,192300,149845745,3200,3200,3200,3200,0
|
||||
20241120,192200,149845745,3200,3200,3200,3200,0
|
||||
20241120,192100,149845745,3200,3200,3200,3200,0
|
||||
20241120,192000,149845745,3200,3200,3200,3200,0
|
||||
20241120,191900,149845745,3200,3200,3200,3200,0
|
||||
20241120,191800,149845745,3200,3200,3200,3200,0
|
||||
20241120,191700,149845745,3200,3200,3200,3200,0
|
||||
20241120,191600,149845745,3200,3200,3200,3200,0
|
||||
20241120,191500,149845745,3200,3200,3200,3200,0
|
||||
20241120,191400,149845745,3200,3200,3200,3200,0
|
||||
20241120,191300,149845745,3200,3200,3200,3200,0
|
||||
20241120,191200,149845745,3200,3200,3200,3200,0
|
||||
20241120,191100,149845745,3200,3200,3200,3200,0
|
||||
20241120,191000,149845745,3200,3200,3200,3200,0
|
||||
20241120,190900,149845745,3200,3200,3200,3200,0
|
||||
20241120,190800,149845745,3200,3200,3200,3200,0
|
||||
20241120,190700,149845745,3200,3200,3200,3200,0
|
||||
20241120,190600,149845745,3200,3200,3200,3200,0
|
||||
20241120,190500,149845745,3200,3200,3200,3200,0
|
||||
20241120,190400,149845745,3200,3200,3200,3200,0
|
||||
20241120,190300,149845745,3200,3200,3200,3200,0
|
||||
20241120,190200,149845745,3200,3200,3200,3200,400
|
||||
20241120,190100,149845745,3200,3200,3200,3200,0
|
||||
20241120,190000,149845745,3200,3200,3200,3200,0
|
||||
20241120,185900,149845745,3200,3200,3200,3200,0
|
||||
20241120,185800,149845745,3200,3200,3200,3200,0
|
||||
20241120,185700,149845745,3200,3200,3200,3200,0
|
||||
20241120,185600,149845745,3200,3200,3200,3200,0
|
||||
20241120,185500,149845745,3200,3200,3200,3200,0
|
||||
20241120,185400,149845745,3200,3200,3200,3200,0
|
||||
20241120,185300,149845745,3200,3200,3200,3200,0
|
||||
20241120,185200,149845745,3200,3200,3200,3200,0
|
||||
20241120,185100,149845745,3200,3200,3200,3200,0
|
||||
20241120,185000,149845745,3200,3200,3200,3200,0
|
||||
20241120,184900,149845745,3200,3200,3200,3200,0
|
||||
20241120,184800,149845745,3200,3200,3200,3200,0
|
||||
20241120,184700,149845745,3200,3200,3200,3200,0
|
||||
20241120,184600,149845745,3200,3200,3200,3200,0
|
||||
20241120,184500,149845745,3200,3200,3200,3200,0
|
||||
20241120,184400,149845745,3200,3200,3200,3200,0
|
||||
20241120,184300,149845745,3200,3200,3200,3200,0
|
||||
20241120,184200,149845745,3200,3200,3200,3200,0
|
||||
20241120,184100,149845745,3200,3200,3200,3200,0
|
||||
20241120,184000,149845745,3200,3200,3200,3200,0
|
||||
20241120,183900,149845745,3200,3200,3200,3200,0
|
||||
20241120,183800,149845745,3200,3200,3200,3200,0
|
||||
20241120,183700,149845745,3200,3200,3200,3200,0
|
||||
20241120,183600,149845745,3200,3200,3200,3200,0
|
||||
20241120,183500,149845745,3200,3200,3200,3200,0
|
||||
20241120,183400,149845745,3200,3200,3200,3200,0
|
||||
20241120,183300,149845745,3200,3200,3200,3200,0
|
||||
20241120,183200,149845745,3200,3200,3200,3200,400
|
||||
20241120,183100,149845745,3200,3200,3200,3200,0
|
||||
20241120,183000,149845745,3200,3200,3200,3200,0
|
||||
20241120,182900,149845745,3200,3200,3200,3200,0
|
||||
20241120,182800,149845745,3200,3200,3200,3200,0
|
||||
20241120,182700,149845745,3200,3200,3200,3200,0
|
||||
20241120,182600,149845745,3200,3200,3200,3200,0
|
||||
20241120,182500,149845745,3200,3200,3200,3200,0
|
||||
20241120,182400,149845745,3200,3200,3200,3200,0
|
||||
20241120,182300,149845745,3200,3200,3200,3200,0
|
||||
20241120,182200,149845745,3200,3200,3200,3200,0
|
||||
20241120,182100,149845745,3200,3200,3200,3200,0
|
||||
20241120,182000,149845745,3200,3200,3200,3200,0
|
||||
20241120,181900,149845745,3200,3200,3200,3200,0
|
||||
20241120,181800,149845745,3200,3200,3200,3200,0
|
||||
20241120,181700,149845745,3200,3200,3200,3200,0
|
||||
20241120,181600,149845745,3200,3200,3200,3200,0
|
||||
20241120,181500,149845745,3200,3200,3200,3200,0
|
||||
20241120,181400,149845745,3200,3200,3200,3200,0
|
||||
20241120,181300,149845745,3200,3200,3200,3200,0
|
||||
20241120,181200,149845745,3200,3200,3200,3200,0
|
||||
20241120,181100,149845745,3200,3200,3200,3200,0
|
||||
20241120,181000,149845745,3200,3200,3200,3200,0
|
||||
20241120,180900,149845745,3200,3200,3200,3200,0
|
||||
20241120,180800,149845745,3200,3200,3200,3200,0
|
||||
20241120,180700,149845745,3200,3200,3200,3200,0
|
||||
20241120,180600,149845745,3200,3200,3200,3200,0
|
||||
20241120,180500,149845745,3200,3200,3200,3200,0
|
||||
20241120,180400,149845745,3200,3200,3200,3200,0
|
||||
20241120,180300,149845745,3200,3200,3200,3200,0
|
||||
20241120,180200,149845745,3200,3200,3200,3200,400
|
||||
20241120,180100,149845745,3200,3200,3200,3200,0
|
||||
20241120,180000,149845745,3200,3200,3200,3200,0
|
||||
20241120,175900,149845745,3200,3200,3200,3200,0
|
||||
20241120,175800,149845745,3200,3200,3200,3200,0
|
||||
20241120,175700,149845745,3200,3200,3200,3200,0
|
||||
20241120,175600,149845745,3200,3200,3200,3200,0
|
||||
20241120,175500,149845745,3200,3200,3200,3200,0
|
||||
20241120,175400,149845745,3200,3200,3200,3200,0
|
||||
20241120,175300,149845745,3200,3200,3200,3200,0
|
||||
20241120,175200,149845745,3200,3200,3200,3200,0
|
||||
20241120,175100,149845745,3200,3200,3200,3200,0
|
||||
20241120,175000,149845745,3200,3200,3200,3200,0
|
||||
20241120,174900,149845745,3200,3200,3200,3200,0
|
||||
20241120,174800,149845745,3200,3200,3200,3200,0
|
||||
20241120,174700,149845745,3200,3200,3200,3200,0
|
||||
20241120,174600,149845745,3200,3200,3200,3200,0
|
||||
20241120,174500,149845745,3200,3200,3200,3200,0
|
||||
20241120,174400,149845745,3200,3200,3200,3200,0
|
||||
20241120,174300,149845745,3200,3200,3200,3200,0
|
||||
20241120,174200,149845745,3200,3200,3200,3200,0
|
||||
20241120,174100,149845745,3200,3200,3200,3200,0
|
||||
20241120,174000,149845745,3200,3200,3200,3200,0
|
||||
20241120,173900,149845745,3200,3200,3200,3200,0
|
||||
20241120,173800,149845745,3200,3200,3200,3200,0
|
||||
20241120,173700,149845745,3200,3200,3200,3200,0
|
||||
20241120,173600,149845745,3200,3200,3200,3200,0
|
||||
20241120,173500,149845745,3200,3200,3200,3200,0
|
||||
20241120,173400,149845745,3200,3200,3200,3200,0
|
||||
20241120,173300,149845745,3200,3200,3200,3200,0
|
||||
20241120,173200,149845745,3200,3200,3200,3200,400
|
||||
20241120,173100,149845745,3200,3200,3200,3200,0
|
||||
20241120,173000,149845745,3200,3200,3200,3200,0
|
||||
20241120,172900,149845745,3200,3200,3200,3200,0
|
||||
20241120,172800,149845745,3200,3200,3200,3200,0
|
||||
20241120,172700,149845745,3200,3200,3200,3200,0
|
||||
20241120,172600,149845745,3200,3200,3200,3200,0
|
||||
20241120,172500,149845745,3200,3200,3200,3200,0
|
||||
20241120,172400,149845745,3200,3200,3200,3200,0
|
||||
20241120,172300,149845745,3200,3200,3200,3200,0
|
||||
20241120,172200,149845745,3200,3200,3200,3200,0
|
||||
20241120,172100,149845745,3200,3200,3200,3200,0
|
||||
20241120,172000,149845745,3200,3200,3200,3200,0
|
||||
20241120,171900,149845745,3200,3200,3200,3200,0
|
||||
20241120,171800,149845745,3200,3200,3200,3200,0
|
||||
20241120,171700,149845745,3200,3200,3200,3200,0
|
||||
20241120,171600,149845745,3200,3200,3200,3200,0
|
||||
20241120,171500,149845745,3200,3200,3200,3200,0
|
||||
20241120,171400,149845745,3200,3200,3200,3200,0
|
||||
20241120,171300,149845745,3200,3200,3200,3200,0
|
||||
20241120,171200,149845745,3200,3200,3200,3200,0
|
||||
20241120,171100,149845745,3200,3200,3200,3200,0
|
||||
20241120,171000,149845745,3200,3200,3200,3200,0
|
||||
20241120,170900,149845745,3200,3200,3200,3200,0
|
||||
20241120,170800,149845745,3200,3200,3200,3200,0
|
||||
20241120,170700,149845745,3200,3200,3200,3200,0
|
||||
20241120,170600,149845745,3200,3200,3200,3200,0
|
||||
20241120,170500,149845745,3200,3200,3200,3200,0
|
||||
20241120,170400,149845745,3200,3200,3200,3200,0
|
||||
20241120,170300,149845745,3200,3200,3200,3200,0
|
||||
20241120,170200,149845745,3200,3200,3200,3200,400
|
||||
20241120,170100,149845745,3200,3200,3200,3200,0
|
||||
20241120,170000,149845745,3200,3200,3200,3200,0
|
||||
20241120,165900,149845745,3200,3200,3200,3200,0
|
||||
20241120,165800,149845745,3200,3200,3200,3200,0
|
||||
20241120,165700,149845745,3200,3200,3200,3200,0
|
||||
20241120,165600,149845745,3200,3200,3200,3200,0
|
||||
20241120,165500,149845745,3200,3200,3200,3200,0
|
||||
20241120,165400,149845745,3200,3200,3200,3200,0
|
||||
20241120,165300,149845745,3200,3200,3200,3200,0
|
||||
20241120,165200,149845745,3200,3200,3200,3200,0
|
||||
20241120,165100,149845745,3200,3200,3200,3200,0
|
||||
20241120,165000,149845745,3200,3200,3200,3200,0
|
||||
20241120,164900,149845745,3200,3200,3200,3200,0
|
||||
20241120,164800,149845745,3200,3200,3200,3200,0
|
||||
20241120,164700,149845745,3200,3200,3200,3200,0
|
||||
20241120,164600,149845745,3200,3200,3200,3200,0
|
||||
20241120,164500,149845745,3200,3200,3200,3200,0
|
||||
20241120,164400,149845745,3200,3200,3200,3200,0
|
||||
20241120,164300,149845745,3200,3200,3200,3200,0
|
||||
20241120,164200,149845745,3200,3200,3200,3200,0
|
||||
20241120,164100,149845745,3200,3200,3200,3200,0
|
||||
20241120,164000,149845745,3200,3200,3200,3200,0
|
||||
20241120,163900,149845745,3200,3200,3200,3200,0
|
||||
20241120,163800,149845745,3200,3200,3200,3200,0
|
||||
20241120,163700,149845745,3200,3200,3200,3200,0
|
||||
20241120,163600,149845745,3200,3200,3200,3200,0
|
||||
20241120,163500,149845745,3200,3200,3200,3200,0
|
||||
20241120,163400,149845745,3200,3200,3200,3200,0
|
||||
20241120,163300,149845745,3200,3200,3200,3200,0
|
||||
20241120,163200,149845745,3200,3200,3200,3200,400
|
||||
20241120,163100,149845745,3200,3200,3200,3200,0
|
||||
20241120,163000,149845745,3200,3200,3200,3200,0
|
||||
20241120,162900,149845745,3200,3200,3200,3200,0
|
||||
20241120,162800,149845745,3200,3200,3200,3200,0
|
||||
20241120,162700,149845745,3200,3200,3200,3200,0
|
||||
20241120,162600,149845745,3200,3200,3200,3200,0
|
||||
20241120,162500,149845745,3200,3200,3200,3200,0
|
||||
20241120,162400,149845745,3200,3200,3200,3200,0
|
||||
20241120,162300,149845745,3200,3200,3200,3200,0
|
||||
20241120,162200,149845745,3200,3200,3200,3200,0
|
||||
20241120,162100,149845745,3200,3200,3200,3200,0
|
||||
20241120,162000,149845745,3200,3200,3200,3200,0
|
||||
20241120,161900,149845745,3200,3200,3200,3200,0
|
||||
20241120,161800,149845745,3200,3200,3200,3200,0
|
||||
20241120,161700,149845745,3200,3200,3200,3200,0
|
||||
20241120,161600,149845745,3200,3200,3200,3200,0
|
||||
20241120,161500,149845745,3200,3200,3200,3200,0
|
||||
20241120,161400,149845745,3200,3200,3200,3200,0
|
||||
20241120,161300,149845745,3200,3200,3200,3200,0
|
||||
20241120,161200,149845745,3200,3200,3200,3200,0
|
||||
20241120,161100,149845745,3200,3200,3200,3200,0
|
||||
20241120,161000,149845745,3200,3200,3200,3200,0
|
||||
20241120,160900,149845745,3200,3200,3200,3200,0
|
||||
20241120,160800,149845745,3200,3200,3200,3200,0
|
||||
20241120,160700,149845745,3200,3200,3200,3200,0
|
||||
20241120,160600,149845745,3200,3200,3200,3200,0
|
||||
20241120,160500,149845745,3200,3200,3200,3200,0
|
||||
20241120,160400,149845745,3200,3200,3200,3200,0
|
||||
20241120,160300,149845745,3200,3200,3200,3200,0
|
||||
20241120,160200,149845745,3200,3200,3200,3200,400
|
||||
20241120,160100,149845745,3200,3200,3200,3200,0
|
||||
20241120,160000,149845745,3200,3200,3200,3200,0
|
||||
20241120,155900,149845745,3200,3200,3200,3200,0
|
||||
20241120,155800,149845745,3200,3200,3200,3200,0
|
||||
20241120,155700,149845745,3200,3200,3200,3200,0
|
||||
20241120,155600,149845745,3200,3200,3200,3200,0
|
||||
20241120,155500,149845745,3200,3200,3200,3200,0
|
||||
20241120,155400,149845745,3200,3200,3200,3200,0
|
||||
20241120,155300,149845745,3200,3200,3200,3200,0
|
||||
20241120,155200,149845745,3200,3200,3200,3200,0
|
||||
20241120,155100,149845745,3200,3200,3200,3200,0
|
||||
20241120,155000,149845745,3200,3200,3200,3200,0
|
||||
20241120,154900,149845745,3200,3200,3200,3200,0
|
||||
20241120,154800,149845745,3200,3200,3200,3200,0
|
||||
20241120,154700,149845745,3200,3200,3200,3200,0
|
||||
20241120,154600,149845745,3200,3200,3200,3200,0
|
||||
20241120,154500,149845745,3200,3200,3200,3200,0
|
||||
20241120,154400,149845745,3200,3200,3200,3200,0
|
||||
20241120,154300,149845745,3200,3200,3200,3200,0
|
||||
20241120,154200,149845745,3200,3200,3200,3200,0
|
||||
20241120,154100,149845745,3200,3200,3200,3200,0
|
||||
20241120,154000,149845745,3200,3200,3200,3200,0
|
||||
20241120,153900,149845745,3200,3200,3200,3200,0
|
||||
20241120,153800,149845745,3200,3200,3200,3200,0
|
||||
20241120,153700,149845745,3200,3200,3200,3200,0
|
||||
20241120,153600,149845745,3200,3200,3200,3200,0
|
||||
20241120,153500,149845745,3200,3200,3200,3200,0
|
||||
20241120,153400,149845745,3200,3200,3200,3200,0
|
||||
20241120,153300,149845745,3200,3200,3200,3200,0
|
||||
20241120,153200,149845745,3200,3200,3200,3200,400
|
||||
20241120,153100,149845745,3200,3200,3200,3200,0
|
||||
20241120,153000,149845745,3200,3200,3200,3200,400
|
||||
20241120,152900,148565745,3160,3160,3160,3160,0
|
||||
20241120,152800,148565745,3160,3160,3160,3160,0
|
||||
20241120,152700,148565745,3160,3160,3160,3160,0
|
||||
20241120,152600,148565745,3160,3160,3160,3160,0
|
||||
20241120,152500,148565745,3160,3160,3160,3160,0
|
||||
20241120,152400,148565745,3160,3160,3160,3160,0
|
||||
20241120,152300,148565745,3160,3160,3160,3160,0
|
||||
20241120,152200,148565745,3160,3160,3160,3160,0
|
||||
20241120,152100,148565745,3160,3160,3160,3160,0
|
||||
20241120,152000,148565745,3160,3160,3160,3160,0
|
||||
20241120,151900,148565745,3160,3170,3170,3160,83
|
||||
20241120,151800,148303180,3175,3175,3175,3175,0
|
||||
20241120,151700,148303180,3175,3175,3175,3175,1
|
||||
20241120,151600,148300005,3170,3170,3170,3170,0
|
||||
20241120,151500,148300005,3170,3170,3170,3170,420
|
||||
20241120,151400,146968605,3170,3170,3170,3170,3
|
||||
20241120,151300,146959095,3170,3170,3170,3170,1
|
||||
20241120,151200,146955925,3170,3170,3170,3170,355
|
||||
20241120,151100,145830575,3170,3175,3175,3170,1155
|
||||
20241120,151000,142169190,3180,3180,3180,3180,0
|
||||
20241120,150900,142169190,3180,3180,3180,3180,0
|
||||
20241120,150800,142169190,3180,3180,3180,3180,1
|
||||
20241120,150700,142166010,3180,3180,3180,3180,256
|
||||
20241120,150600,141351930,3180,3180,3180,3180,1
|
||||
20241120,150500,141348750,3180,3180,3180,3180,3
|
||||
20241120,150400,141339210,3170,3170,3170,3170,0
|
||||
20241120,150300,141339210,3170,3170,3170,3170,0
|
||||
20241120,150200,141339210,3170,3170,3170,3170,0
|
||||
20241120,150100,141339210,3170,3170,3170,3170,0
|
||||
20241120,150000,141339210,3170,3175,3175,3170,69
|
||||
20241120,145900,141120385,3175,3180,3180,3175,110
|
||||
20241120,145800,140770835,3180,3180,3180,3180,0
|
||||
20241120,145700,140770835,3180,3180,3180,3180,1
|
||||
20241120,145600,140767655,3170,3170,3170,3170,0
|
||||
20241120,145500,140767655,3170,3180,3180,3170,226
|
||||
20241120,145400,140050630,3180,3180,3180,3180,0
|
||||
20241120,145300,140050630,3180,3180,3180,3180,3
|
||||
20241120,145200,140041090,3180,3180,3180,3180,14
|
||||
20241120,145100,139996570,3180,3180,3180,3180,78
|
||||
20241120,145000,139748530,3195,3195,3195,3195,0
|
||||
20241120,144900,139748530,3195,3195,3195,3195,0
|
||||
20241120,144800,139748530,3195,3195,3195,3195,0
|
||||
20241120,144700,139748530,3195,3195,3195,3195,0
|
||||
20241120,144600,139748530,3195,3190,3195,3190,5
|
||||
20241120,144500,139732560,3175,3180,3180,3175,40
|
||||
20241120,144400,139605555,3180,3180,3180,3180,0
|
||||
20241120,144300,139605555,3180,3185,3185,3180,3
|
||||
20241120,144200,139596010,3195,3185,3195,3180,491
|
||||
20241120,144100,138032005,3195,3195,3195,3195,0
|
||||
20241120,144000,138032005,3195,3195,3195,3195,0
|
||||
20241120,143900,138032005,3195,3195,3195,3195,0
|
||||
20241120,143800,138032005,3195,3195,3195,3195,0
|
||||
20241120,143700,138032005,3195,3190,3195,3190,12
|
||||
20241120,143600,137993720,3185,3185,3185,3185,0
|
||||
20241120,143500,137993720,3185,3185,3185,3185,4
|
||||
20241120,143400,137980980,3180,3185,3185,3180,73
|
||||
20241120,143300,137748835,3185,3185,3185,3180,45
|
||||
20241120,143200,137605600,3185,3185,3185,3185,0
|
||||
20241120,143100,137605600,3185,3185,3185,3185,0
|
||||
20241120,143000,137605600,3185,3185,3185,3185,168
|
||||
20241120,142900,137070520,3185,3185,3185,3185,1
|
||||
20241120,142800,137067335,3185,3185,3185,3185,1
|
||||
20241120,142700,137064150,3185,3185,3185,3185,61
|
||||
20241120,142600,136869865,3180,3180,3180,3180,0
|
||||
20241120,142500,136869865,3180,3180,3180,3180,0
|
||||
20241120,142400,136869865,3180,3180,3180,3180,19
|
||||
20241120,142300,136809445,3185,3185,3185,3185,39
|
||||
20241120,142200,136685230,3190,3190,3190,3190,9
|
||||
20241120,142100,136656520,3190,3190,3190,3190,0
|
||||
20241120,142000,136656520,3190,3190,3190,3190,52
|
||||
20241120,141900,136490640,3195,3195,3195,3195,18
|
||||
20241120,141800,136433130,3195,3195,3195,3195,20
|
||||
20241120,141700,136369230,3190,3190,3190,3190,240
|
||||
20241120,141600,135603630,3190,3190,3190,3190,48
|
||||
20241120,141500,135450510,3195,3195,3195,3195,1
|
||||
20241120,141400,135447315,3200,3200,3200,3200,0
|
||||
20241120,141300,135447315,3200,3200,3200,3200,198
|
||||
20241120,141200,134813715,3205,3210,3210,3200,114
|
||||
20241120,141100,134448310,3205,3195,3205,3195,458
|
||||
20241120,141000,132981375,3195,3195,3195,3195,35
|
||||
20241120,140900,132869550,3195,3190,3195,3190,61
|
||||
20241120,140800,132674935,3180,3180,3195,3180,21
|
||||
20241120,140700,132607975,3170,3170,3170,3170,0
|
||||
20241120,140600,132607975,3170,3180,3180,3170,21
|
||||
20241120,140500,132541385,3175,3175,3175,3175,50
|
||||
20241120,140400,132382635,3175,3175,3175,3175,229
|
||||
20241120,140300,131655560,3175,3175,3175,3175,1
|
||||
20241120,140200,131652385,3195,3195,3195,3195,0
|
||||
20241120,140100,131652385,3195,3190,3195,3190,2
|
||||
20241120,140000,131646000,3190,3190,3195,3190,4
|
||||
20241120,135900,131633235,3195,3175,3195,3175,25
|
||||
20241120,135800,131553590,3170,3165,3170,3165,71
|
||||
20241120,135700,131328610,3170,3170,3170,3170,48
|
||||
20241120,135600,131176450,3190,3190,3190,3190,0
|
||||
20241120,135500,131176450,3190,3190,3190,3190,0
|
||||
20241120,135400,131176450,3190,3185,3190,3185,2
|
||||
20241120,135300,131170075,3195,3195,3195,3195,0
|
||||
20241120,135200,131170075,3195,3195,3195,3195,30
|
||||
20241120,135100,131074225,3200,3160,3200,3160,5023
|
||||
20241120,135000,115027690,3165,3165,3165,3165,1
|
||||
20241120,134900,115024525,3165,3160,3165,3160,20
|
||||
20241120,134800,114961320,3165,3165,3165,3165,2
|
||||
20241120,134700,114954990,3160,3165,3165,3160,43
|
||||
20241120,134600,114819105,3165,3165,3165,3165,0
|
||||
20241120,134500,114819105,3165,3165,3165,3165,1
|
||||
20241120,134400,114815940,3165,3165,3165,3165,11
|
||||
20241120,134300,114781125,3170,3170,3170,3170,0
|
||||
20241120,134200,114781125,3170,3170,3170,3170,1
|
||||
20241120,134100,114777955,3165,3165,3165,3165,1
|
||||
20241120,134000,114774790,3165,3160,3165,3160,291
|
||||
20241120,133900,113854055,3165,3165,3165,3165,0
|
||||
20241120,133800,113854055,3165,3165,3165,3165,3
|
||||
20241120,133700,113844560,3165,3165,3165,3165,4
|
||||
20241120,133600,113831900,3170,3165,3170,3165,3
|
||||
20241120,133500,113822400,3165,3165,3165,3165,0
|
||||
20241120,133400,113822400,3165,3165,3165,3165,0
|
||||
20241120,133300,113822400,3165,3170,3170,3165,47
|
||||
20241120,133200,113673595,3170,3170,3170,3170,0
|
||||
20241120,133100,113673595,3170,3170,3170,3170,1
|
||||
20241120,133000,113670425,3165,3165,3165,3165,127
|
||||
20241120,132900,113268470,3170,3170,3170,3170,50
|
||||
20241120,132800,113109970,3170,3165,3170,3165,270
|
||||
20241120,132700,112255410,3165,3165,3165,3165,5
|
||||
20241120,132600,112239585,3170,3170,3170,3170,0
|
||||
20241120,132500,112239585,3170,3170,3170,3170,0
|
||||
20241120,132400,112239585,3170,3170,3170,3170,1
|
||||
20241120,132300,112236415,3165,3165,3165,3165,292
|
||||
20241120,132200,111312235,3160,3160,3160,3160,54
|
||||
20241120,132100,111141595,3160,3160,3160,3160,0
|
||||
20241120,132000,111141595,3160,3160,3160,3160,0
|
||||
20241120,131900,111141595,3160,3165,3165,3160,40
|
||||
20241120,131800,111015000,3170,3165,3170,3165,201
|
||||
20241120,131700,110378830,3170,3170,3170,3170,15
|
||||
20241120,131600,110331280,3170,3170,3170,3170,0
|
||||
20241120,131500,110331280,3170,3170,3170,3170,52
|
||||
20241120,131400,110166440,3170,3170,3170,3170,122
|
||||
20241120,131300,109779700,3175,3175,3175,3175,0
|
||||
20241120,131200,109779700,3175,3175,3175,3175,21
|
||||
20241120,131100,109713025,3170,3170,3170,3170,49
|
||||
20241120,131000,109557695,3170,3170,3170,3170,2
|
||||
20241120,130900,109551355,3170,3170,3170,3170,0
|
||||
20241120,130800,109551355,3170,3170,3170,3170,55
|
||||
20241120,130700,109377005,3175,3175,3175,3175,0
|
||||
20241120,130600,109377005,3175,3160,3175,3155,793
|
||||
20241120,130500,106864865,3160,3160,3160,3160,142
|
||||
20241120,130400,106416145,3155,3155,3155,3155,45
|
||||
20241120,130300,106274170,3155,3140,3160,3140,697
|
||||
20241120,130200,104078305,3140,3140,3140,3140,0
|
||||
20241120,130100,104078305,3140,3140,3140,3140,67
|
||||
20241120,130000,103867925,3145,3140,3145,3140,330
|
||||
20241120,125900,102830660,3140,3140,3140,3140,0
|
||||
20241120,125800,102830660,3140,3140,3140,3140,1197
|
||||
20241120,125700,99072080,3135,3130,3135,3130,403
|
||||
20241120,125600,97808850,3130,3135,3135,3130,143
|
||||
20241120,125500,97361045,3135,3135,3135,3135,17
|
||||
20241120,125400,97307750,3135,3135,3135,3135,1
|
||||
20241120,125300,97304615,3130,3130,3130,3130,189
|
||||
20241120,125200,96713045,3120,3125,3125,3120,76
|
||||
20241120,125100,96475920,3125,3125,3125,3125,0
|
||||
20241120,125000,96475920,3125,3125,3125,3125,202
|
||||
20241120,124900,95844670,3130,3130,3130,3130,10
|
||||
20241120,124800,95813370,3130,3130,3130,3130,13
|
||||
20241120,124700,95772680,3130,3130,3130,3130,0
|
||||
20241120,124600,95772680,3130,3130,3130,3130,139
|
||||
20241120,124500,95337610,3130,3130,3130,3130,0
|
||||
20241120,124400,95337610,3130,3130,3130,3130,0
|
||||
20241120,124300,95337610,3130,3130,3130,3130,35
|
||||
20241120,124200,95228060,3135,3135,3135,3135,196
|
||||
20241120,124100,94613600,3135,3135,3135,3135,300
|
||||
20241120,124000,93673100,3140,3135,3140,3135,2
|
||||
20241120,123900,93666825,3135,3135,3135,3135,64
|
||||
20241120,123800,93466185,3135,3135,3135,3135,3
|
||||
20241120,123700,93456780,3135,3135,3135,3135,1
|
||||
20241120,123600,93453645,3135,3130,3135,3130,99
|
||||
20241120,123500,93143770,3135,3135,3135,3135,157
|
||||
20241120,123400,92651575,3135,3135,3135,3135,37
|
||||
20241120,123300,92535580,3140,3140,3140,3140,56
|
||||
20241120,123200,92359740,3140,3135,3140,3135,220
|
||||
20241120,123100,91669240,3140,3140,3140,3140,212
|
||||
20241120,123000,91003560,3140,3140,3140,3140,203
|
||||
20241120,122900,90366140,3140,3140,3140,3140,0
|
||||
20241120,122800,90366140,3140,3135,3140,3135,371
|
||||
20241120,122700,89201710,3135,3135,3135,3135,105
|
||||
20241120,122600,88872535,3135,3135,3135,3135,103
|
||||
20241120,122500,88549630,3135,3135,3135,3135,153
|
||||
20241120,122400,88069975,3140,3135,3140,3135,51
|
||||
20241120,122300,87910085,3140,3135,3140,3135,258
|
||||
20241120,122200,87100990,3130,3130,3130,3130,113
|
||||
20241120,122100,86747300,3135,3135,3135,3135,0
|
||||
20241120,122000,86747300,3135,3125,3135,3125,478
|
||||
20241120,121900,85251400,3125,3125,3125,3125,0
|
||||
20241120,121800,85251400,3125,3125,3125,3125,1
|
||||
20241120,121700,85248275,3125,3125,3125,3125,263
|
||||
20241120,121600,84426400,3125,3125,3125,3125,0
|
||||
20241120,121500,84426400,3125,3125,3125,3125,0
|
||||
20241120,121400,84426400,3125,3125,3125,3125,50
|
||||
20241120,121300,84270150,3125,3125,3125,3125,1
|
||||
20241120,121200,84267025,3125,3120,3125,3120,130
|
||||
20241120,121100,83860780,3120,3120,3120,3120,0
|
||||
20241120,121000,83860780,3120,3115,3120,3115,53
|
||||
20241120,120900,83695680,3120,3120,3120,3120,2
|
||||
20241120,120800,83689440,3120,3120,3120,3120,49
|
||||
20241120,120700,83536560,3130,3130,3130,3130,0
|
||||
20241120,120600,83536560,3130,3130,3130,3130,214
|
||||
20241120,120500,82866740,3125,3125,3125,3125,171
|
||||
20241120,120400,82332365,3120,3120,3120,3120,290
|
||||
20241120,120300,81427565,3120,3120,3120,3120,0
|
||||
20241120,120200,81427565,3120,3120,3120,3120,183
|
||||
20241120,120100,80856605,3115,3115,3115,3115,1
|
||||
20241120,120000,80853490,3115,3115,3115,3115,1
|
||||
20241120,115900,80850375,3110,3110,3110,3110,35
|
||||
20241120,115800,80741525,3115,3115,3115,3115,1
|
||||
20241120,115700,80738410,3115,3115,3115,3115,1
|
||||
20241120,115600,80735295,3115,3115,3115,3115,62
|
||||
20241120,115500,80542165,3120,3115,3120,3115,10
|
||||
20241120,115400,80510970,3120,3115,3125,3115,314
|
||||
20241120,115300,79531055,3110,3110,3110,3110,0
|
||||
20241120,115200,79531055,3110,3110,3110,3110,40
|
||||
20241120,115100,79406655,3115,3115,3115,3115,233
|
||||
20241120,115000,78680860,3115,3110,3115,3105,802
|
||||
20241120,114900,76186795,3110,3110,3110,3110,10
|
||||
20241120,114800,76155695,3115,3115,3115,3115,3
|
||||
20241120,114700,76146350,3115,3115,3115,3115,140
|
||||
20241120,114600,75710250,3115,3115,3115,3115,0
|
||||
20241120,114500,75710250,3115,3115,3115,3115,45
|
||||
20241120,114400,75570075,3120,3120,3120,3120,0
|
||||
20241120,114300,75570075,3120,3120,3120,3120,0
|
||||
20241120,114200,75570075,3120,3120,3120,3120,1
|
||||
20241120,114100,75566955,3115,3120,3120,3115,236
|
||||
20241120,114000,74831810,3120,3120,3120,3120,3
|
||||
20241120,113900,74822450,3125,3130,3130,3125,110
|
||||
20241120,113800,74478680,3125,3125,3125,3125,722
|
||||
20241120,113700,72222430,3130,3130,3130,3130,30
|
||||
20241120,113600,72128530,3130,3130,3130,3130,1
|
||||
20241120,113500,72125400,3125,3125,3125,3125,0
|
||||
20241120,113400,72125400,3125,3125,3125,3125,60
|
||||
20241120,113300,71937900,3125,3110,3125,3110,1381
|
||||
20241120,113200,67636415,3110,3110,3110,3110,3
|
||||
20241120,113100,67627085,3110,3110,3110,3110,1
|
||||
20241120,113000,67623975,3110,3110,3110,3105,46
|
||||
20241120,112900,67481115,3110,3110,3110,3110,2
|
||||
20241120,112800,67474895,3110,3110,3110,3110,1
|
||||
20241120,112700,67471785,3110,3110,3110,3110,6
|
||||
20241120,112600,67453125,3110,3110,3110,3110,0
|
||||
20241120,112500,67453125,3110,3110,3110,3110,0
|
||||
20241120,112400,67453125,3110,3110,3110,3110,44
|
||||
20241120,112300,67316285,3110,3110,3110,3110,4
|
||||
20241120,112200,67303845,3110,3110,3110,3110,3
|
||||
20241120,112100,67294515,3110,3110,3110,3110,1
|
||||
20241120,112000,67291405,3110,3110,3110,3110,63
|
||||
20241120,111900,67095475,3115,3115,3115,3115,1
|
||||
20241120,111800,67092360,3110,3110,3110,3110,100
|
||||
20241120,111700,66781360,3110,3110,3110,3110,294
|
||||
20241120,111600,65867020,3105,3105,3105,3105,40
|
||||
20241120,111500,65742820,3110,3110,3110,3110,1
|
||||
20241120,111400,65739710,3110,3110,3110,3110,0
|
||||
20241120,111300,65739710,3110,3110,3110,3110,2
|
||||
20241120,111200,65733490,3105,3105,3105,3105,52
|
||||
20241120,111100,65572030,3105,3105,3105,3105,500
|
||||
20241120,111000,64019530,3105,3105,3105,3105,0
|
||||
20241120,110900,64019530,3105,3105,3105,3105,48
|
||||
20241120,110800,63870490,3110,3110,3110,3110,0
|
||||
20241120,110700,63870490,3110,3110,3110,3110,0
|
||||
20241120,110600,63870490,3110,3110,3110,3110,0
|
||||
20241120,110500,63870490,3110,3110,3110,3110,217
|
||||
20241120,110400,63195620,3110,3110,3110,3110,101
|
||||
20241120,110300,62881510,3110,3110,3110,3110,0
|
||||
20241120,110200,62881510,3110,3110,3110,3110,3
|
||||
20241120,110100,62872180,3115,3115,3115,3110,158
|
||||
20241120,110000,62380710,3115,3115,3115,3115,15
|
||||
20241120,105900,62333985,3115,3115,3115,3115,20
|
||||
20241120,105800,62271685,3110,3110,3110,3105,71
|
||||
20241120,105700,62051180,3110,3110,3110,3110,0
|
||||
20241120,105600,62051180,3110,3110,3110,3110,0
|
||||
20241120,105500,62051180,3110,3110,3110,3110,47
|
||||
20241120,105400,61905010,3110,3115,3115,3110,294
|
||||
20241120,105300,60989395,3115,3115,3115,3115,1
|
||||
20241120,105200,60986280,3110,3110,3110,3110,1
|
||||
20241120,105100,60983170,3110,3110,3110,3110,58
|
||||
20241120,105000,60802790,3110,3110,3110,3110,0
|
||||
20241120,104900,60802790,3110,3110,3110,3110,1
|
||||
20241120,104800,60799680,3115,3115,3115,3115,5
|
||||
20241120,104700,60784105,3115,3115,3115,3115,42
|
||||
20241120,104600,60653275,3115,3115,3115,3115,31
|
||||
20241120,104500,60556710,3115,3115,3115,3115,54
|
||||
20241120,104400,60388500,3115,3110,3115,3110,85
|
||||
20241120,104300,60124035,3115,3115,3115,3115,8
|
||||
20241120,104200,60099115,3110,3110,3110,3110,292
|
||||
20241120,104100,59190995,3110,3110,3110,3110,0
|
||||
20241120,104000,59190995,3110,3110,3110,3110,6
|
||||
20241120,103900,59172335,3115,3115,3115,3115,0
|
||||
20241120,103800,59172335,3115,3115,3115,3115,100
|
||||
20241120,103700,58860835,3110,3110,3110,3110,0
|
||||
20241120,103600,58860835,3110,3110,3110,3110,76
|
||||
20241120,103500,58624475,3115,3115,3115,3115,67
|
||||
20241120,103400,58415770,3110,3110,3110,3110,0
|
||||
20241120,103300,58415770,3110,3115,3115,3110,85
|
||||
20241120,103200,58151410,3115,3110,3115,3110,907
|
||||
20241120,103100,55329570,3115,3115,3115,3115,1
|
||||
20241120,103000,55326455,3115,3115,3115,3115,374
|
||||
20241120,102900,54161445,3110,3115,3115,3110,61
|
||||
20241120,102800,53971730,3115,3115,3115,3115,0
|
||||
20241120,102700,53971730,3115,3115,3115,3115,2
|
||||
20241120,102600,53965500,3115,3115,3115,3115,1
|
||||
20241120,102500,53962385,3115,3115,3115,3115,1
|
||||
20241120,102400,53959270,3115,3115,3115,3115,147
|
||||
20241120,102300,53501365,3110,3110,3110,3110,0
|
||||
20241120,102200,53501365,3110,3105,3110,3105,154
|
||||
20241120,102100,53022910,3105,3105,3105,3105,0
|
||||
20241120,102000,53022910,3105,3105,3105,3105,401
|
||||
20241120,101900,51777805,3105,3105,3105,3105,0
|
||||
20241120,101800,51777805,3105,3105,3105,3100,52
|
||||
20241120,101700,51616595,3105,3105,3105,3105,0
|
||||
20241120,101600,51616595,3105,3105,3105,3105,1
|
||||
20241120,101500,51613490,3105,3105,3105,3100,57
|
||||
20241120,101400,51436780,3100,3100,3100,3100,0
|
||||
20241120,101300,51436780,3100,3100,3100,3100,2
|
||||
20241120,101200,51430580,3100,3100,3100,3100,259
|
||||
20241120,101100,50627680,3105,3105,3105,3105,1
|
||||
20241120,101000,50624575,3105,3105,3105,3105,0
|
||||
20241120,100900,50624575,3105,3095,3140,3095,588
|
||||
20241120,100800,48793565,3095,3095,3095,3095,10
|
||||
20241120,100700,48762615,3095,3100,3100,3095,598
|
||||
20241120,100600,46911800,3100,3095,3100,3095,119
|
||||
20241120,100500,46543245,3095,3095,3095,3095,1
|
||||
20241120,100400,46540150,3095,3100,3100,3095,7
|
||||
20241120,100300,46518470,3100,3100,3100,3100,1
|
||||
20241120,100200,46515370,3095,3090,3095,3090,1011
|
||||
20241120,100100,43388620,3090,3090,3090,3090,1
|
||||
20241120,100000,43385530,3090,3090,3090,3085,286
|
||||
20241120,095900,42502075,3090,3090,3090,3090,0
|
||||
20241120,095800,42502075,3090,3090,3090,3090,1
|
||||
20241120,095700,42498985,3090,3085,3090,3085,64
|
||||
20241120,095600,42301440,3090,3090,3090,3090,1
|
||||
20241120,095500,42298350,3090,3090,3090,3090,3
|
||||
20241120,095400,42289080,3090,3090,3090,3090,3
|
||||
20241120,095300,42279810,3090,3090,3090,3085,56
|
||||
20241120,095200,42107040,3085,3085,3085,3085,0
|
||||
20241120,095100,42107040,3085,3085,3085,3085,0
|
||||
20241120,095000,42107040,3085,3085,3085,3085,0
|
||||
20241120,094900,42107040,3085,3085,3085,3085,46
|
||||
20241120,094800,41965130,3085,3085,3085,3085,46
|
||||
20241120,094700,41823220,3085,3090,3090,3085,63
|
||||
20241120,094600,41628860,3090,3090,3090,3090,113
|
||||
20241120,094500,41279690,3095,3095,3095,3095,0
|
||||
20241120,094400,41279690,3095,3095,3095,3095,1
|
||||
20241120,094300,41276595,3095,3095,3095,3095,0
|
||||
20241120,094200,41276595,3095,3100,3100,3095,7
|
||||
20241120,094100,41254915,3095,3090,3095,3090,34
|
||||
20241120,094000,41149735,3090,3085,3090,3085,135
|
||||
20241120,093900,40732760,3090,3090,3090,3090,7
|
||||
20241120,093800,40711130,3090,3090,3090,3090,73
|
||||
20241120,093700,40485560,3090,3085,3090,3085,730
|
||||
20241120,093600,38233360,3090,3090,3090,3090,101
|
||||
20241120,093500,37921270,3085,3085,3085,3085,48
|
||||
20241120,093400,37773190,3090,3090,3090,3090,50
|
||||
20241120,093300,37618690,3085,3085,3085,3085,0
|
||||
20241120,093200,37618690,3085,3095,3095,3085,13
|
||||
20241120,093100,37578570,3100,3100,3100,3100,0
|
||||
20241120,093000,37578570,3100,3090,3105,3090,79
|
||||
20241120,092900,37333815,3105,3095,3105,3095,70
|
||||
20241120,092800,37116845,3105,3105,3105,3105,30
|
||||
20241120,092700,37023695,3110,3110,3110,3110,12
|
||||
20241120,092600,36986375,3105,3090,3105,3090,223
|
||||
20241120,092500,36296655,3085,3085,3085,3085,0
|
||||
20241120,092400,36296655,3085,3085,3085,3085,59
|
||||
20241120,092300,36114640,3085,3080,3085,3080,91
|
||||
20241120,092200,35833910,3085,3085,3085,3085,0
|
||||
20241120,092100,35833910,3085,3085,3085,3085,229
|
||||
20241120,092000,35127445,3085,3085,3085,3085,368
|
||||
20241120,091900,33992165,3085,3085,3085,3085,1154
|
||||
20241120,091800,30432075,3085,3085,3085,3085,602
|
||||
20241120,091700,28574905,3085,3090,3090,3085,6300
|
||||
20241120,091600,9138925,3095,3095,3095,3095,205
|
||||
20241120,091500,8504450,3095,3095,3095,3095,4
|
||||
20241120,091400,8492070,3090,3090,3090,3090,683
|
||||
20241120,091300,6381600,3090,3090,3090,3090,36
|
||||
20241120,091200,6270360,3095,3095,3095,3095,0
|
||||
20241120,091100,6270360,3095,3095,3095,3095,0
|
||||
20241120,091000,6270360,3095,3105,3105,3095,1908
|
||||
20241120,090900,355655,3110,3110,3110,3110,16
|
||||
20241120,090800,305895,3115,3115,3115,3115,0
|
||||
20241120,090700,305895,3115,3115,3115,3115,0
|
||||
20241120,090600,305895,3115,3115,3115,3115,0
|
||||
20241120,090500,305895,3115,3115,3115,3115,1
|
||||
20241120,090400,302780,3120,3120,3120,3120,18
|
||||
20241120,090300,246620,3125,3120,3125,3120,51
|
||||
20241120,090200,87495,3120,3120,3120,3120,0
|
||||
20241120,090100,87495,3120,3120,3120,3120,1
|
||||
20241120,090000,84375,3125,3125,3125,3125,27
|
||||
|
Reference in New Issue
Block a user