Update 2024-11-20 2713 candle_min
This commit is contained in:
651
078520/min/candle-20241120.csv
Normal file
651
078520/min/candle-20241120.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,194900,141582280,6720,6720,6720,6720,415
|
||||
20241120,194800,141582280,6720,6720,6720,6720,0
|
||||
20241120,194700,141582280,6720,6720,6720,6720,0
|
||||
20241120,194600,141582280,6720,6720,6720,6720,0
|
||||
20241120,194500,141582280,6720,6720,6720,6720,0
|
||||
20241120,194400,141582280,6720,6720,6720,6720,0
|
||||
20241120,194300,141582280,6720,6720,6720,6720,0
|
||||
20241120,194200,141582280,6720,6720,6720,6720,0
|
||||
20241120,194100,141582280,6720,6720,6720,6720,0
|
||||
20241120,194000,141582280,6720,6720,6720,6720,0
|
||||
20241120,193900,141582280,6720,6720,6720,6720,0
|
||||
20241120,193800,141582280,6720,6720,6720,6720,0
|
||||
20241120,193700,141582280,6720,6720,6720,6720,0
|
||||
20241120,193600,141582280,6720,6720,6720,6720,0
|
||||
20241120,193500,141582280,6720,6720,6720,6720,0
|
||||
20241120,193400,141582280,6720,6720,6720,6720,0
|
||||
20241120,193300,141582280,6720,6720,6720,6720,0
|
||||
20241120,193200,141582280,6720,6720,6720,6720,0
|
||||
20241120,193100,141582280,6720,6720,6720,6720,0
|
||||
20241120,193000,141582280,6720,6720,6720,6720,0
|
||||
20241120,192900,141582280,6720,6720,6720,6720,0
|
||||
20241120,192800,141582280,6720,6720,6720,6720,0
|
||||
20241120,192700,141582280,6720,6720,6720,6720,0
|
||||
20241120,192600,141582280,6720,6720,6720,6720,0
|
||||
20241120,192500,141582280,6720,6720,6720,6720,0
|
||||
20241120,192400,141582280,6720,6720,6720,6720,0
|
||||
20241120,192300,141582280,6720,6720,6720,6720,0
|
||||
20241120,192200,141582280,6720,6720,6720,6720,0
|
||||
20241120,192100,141582280,6720,6720,6720,6720,0
|
||||
20241120,192000,141582280,6720,6720,6720,6720,0
|
||||
20241120,191900,141582280,6720,6720,6720,6720,415
|
||||
20241120,191800,141582280,6720,6720,6720,6720,0
|
||||
20241120,191700,141582280,6720,6720,6720,6720,0
|
||||
20241120,191600,141582280,6720,6720,6720,6720,0
|
||||
20241120,191500,141582280,6720,6720,6720,6720,0
|
||||
20241120,191400,141582280,6720,6720,6720,6720,0
|
||||
20241120,191300,141582280,6720,6720,6720,6720,0
|
||||
20241120,191200,141582280,6720,6720,6720,6720,0
|
||||
20241120,191100,141582280,6720,6720,6720,6720,0
|
||||
20241120,191000,141582280,6720,6720,6720,6720,0
|
||||
20241120,190900,141582280,6720,6720,6720,6720,0
|
||||
20241120,190800,141582280,6720,6720,6720,6720,0
|
||||
20241120,190700,141582280,6720,6720,6720,6720,0
|
||||
20241120,190600,141582280,6720,6720,6720,6720,0
|
||||
20241120,190500,141582280,6720,6720,6720,6720,0
|
||||
20241120,190400,141582280,6720,6720,6720,6720,0
|
||||
20241120,190300,141582280,6720,6720,6720,6720,0
|
||||
20241120,190200,141582280,6720,6720,6720,6720,0
|
||||
20241120,190100,141582280,6720,6720,6720,6720,0
|
||||
20241120,190000,141582280,6720,6720,6720,6720,0
|
||||
20241120,185900,141582280,6720,6720,6720,6720,0
|
||||
20241120,185800,141582280,6720,6720,6720,6720,0
|
||||
20241120,185700,141582280,6720,6720,6720,6720,0
|
||||
20241120,185600,141582280,6720,6720,6720,6720,0
|
||||
20241120,185500,141582280,6720,6720,6720,6720,0
|
||||
20241120,185400,141582280,6720,6720,6720,6720,0
|
||||
20241120,185300,141582280,6720,6720,6720,6720,0
|
||||
20241120,185200,141582280,6720,6720,6720,6720,0
|
||||
20241120,185100,141582280,6720,6720,6720,6720,0
|
||||
20241120,185000,141582280,6720,6720,6720,6720,0
|
||||
20241120,184900,141582280,6720,6720,6720,6720,415
|
||||
20241120,184800,141582280,6720,6720,6720,6720,0
|
||||
20241120,184700,141582280,6720,6720,6720,6720,0
|
||||
20241120,184600,141582280,6720,6720,6720,6720,0
|
||||
20241120,184500,141582280,6720,6720,6720,6720,0
|
||||
20241120,184400,141582280,6720,6720,6720,6720,0
|
||||
20241120,184300,141582280,6720,6720,6720,6720,0
|
||||
20241120,184200,141582280,6720,6720,6720,6720,0
|
||||
20241120,184100,141582280,6720,6720,6720,6720,0
|
||||
20241120,184000,141582280,6720,6720,6720,6720,0
|
||||
20241120,183900,141582280,6720,6720,6720,6720,0
|
||||
20241120,183800,141582280,6720,6720,6720,6720,0
|
||||
20241120,183700,141582280,6720,6720,6720,6720,0
|
||||
20241120,183600,141582280,6720,6720,6720,6720,0
|
||||
20241120,183500,141582280,6720,6720,6720,6720,0
|
||||
20241120,183400,141582280,6720,6720,6720,6720,0
|
||||
20241120,183300,141582280,6720,6720,6720,6720,0
|
||||
20241120,183200,141582280,6720,6720,6720,6720,0
|
||||
20241120,183100,141582280,6720,6720,6720,6720,0
|
||||
20241120,183000,141582280,6720,6720,6720,6720,0
|
||||
20241120,182900,141582280,6720,6720,6720,6720,0
|
||||
20241120,182800,141582280,6720,6720,6720,6720,0
|
||||
20241120,182700,141582280,6720,6720,6720,6720,0
|
||||
20241120,182600,141582280,6720,6720,6720,6720,0
|
||||
20241120,182500,141582280,6720,6720,6720,6720,0
|
||||
20241120,182400,141582280,6720,6720,6720,6720,0
|
||||
20241120,182300,141582280,6720,6720,6720,6720,0
|
||||
20241120,182200,141582280,6720,6720,6720,6720,0
|
||||
20241120,182100,141582280,6720,6720,6720,6720,0
|
||||
20241120,182000,141582280,6720,6720,6720,6720,0
|
||||
20241120,181900,141582280,6720,6720,6720,6720,415
|
||||
20241120,181800,141582280,6720,6720,6720,6720,0
|
||||
20241120,181700,141582280,6720,6720,6720,6720,0
|
||||
20241120,181600,141582280,6720,6720,6720,6720,0
|
||||
20241120,181500,141582280,6720,6720,6720,6720,0
|
||||
20241120,181400,141582280,6720,6720,6720,6720,0
|
||||
20241120,181300,141582280,6720,6720,6720,6720,0
|
||||
20241120,181200,141582280,6720,6720,6720,6720,0
|
||||
20241120,181100,141582280,6720,6720,6720,6720,0
|
||||
20241120,181000,141582280,6720,6720,6720,6720,0
|
||||
20241120,180900,141582280,6720,6720,6720,6720,0
|
||||
20241120,180800,141582280,6720,6720,6720,6720,0
|
||||
20241120,180700,141582280,6720,6720,6720,6720,0
|
||||
20241120,180600,141582280,6720,6720,6720,6720,0
|
||||
20241120,180500,141582280,6720,6720,6720,6720,0
|
||||
20241120,180400,141582280,6720,6720,6720,6720,0
|
||||
20241120,180300,141582280,6720,6720,6720,6720,0
|
||||
20241120,180200,141582280,6720,6720,6720,6720,0
|
||||
20241120,180100,141582280,6720,6720,6720,6720,0
|
||||
20241120,180000,141582280,6720,6720,6720,6720,0
|
||||
20241120,175900,141582280,6720,6720,6720,6720,0
|
||||
20241120,175800,141582280,6720,6720,6720,6720,0
|
||||
20241120,175700,141582280,6720,6720,6720,6720,0
|
||||
20241120,175600,141582280,6720,6720,6720,6720,0
|
||||
20241120,175500,141582280,6720,6720,6720,6720,0
|
||||
20241120,175400,141582280,6720,6720,6720,6720,0
|
||||
20241120,175300,141582280,6720,6720,6720,6720,0
|
||||
20241120,175200,141582280,6720,6720,6720,6720,0
|
||||
20241120,175100,141582280,6720,6720,6720,6720,0
|
||||
20241120,175000,141582280,6720,6720,6720,6720,0
|
||||
20241120,174900,141582280,6720,6720,6720,6720,415
|
||||
20241120,174800,141582280,6720,6720,6720,6720,0
|
||||
20241120,174700,141582280,6720,6720,6720,6720,0
|
||||
20241120,174600,141582280,6720,6720,6720,6720,0
|
||||
20241120,174500,141582280,6720,6720,6720,6720,0
|
||||
20241120,174400,141582280,6720,6720,6720,6720,0
|
||||
20241120,174300,141582280,6720,6720,6720,6720,0
|
||||
20241120,174200,141582280,6720,6720,6720,6720,0
|
||||
20241120,174100,141582280,6720,6720,6720,6720,0
|
||||
20241120,174000,141582280,6720,6720,6720,6720,0
|
||||
20241120,173900,141582280,6720,6720,6720,6720,0
|
||||
20241120,173800,141582280,6720,6720,6720,6720,0
|
||||
20241120,173700,141582280,6720,6720,6720,6720,0
|
||||
20241120,173600,141582280,6720,6720,6720,6720,0
|
||||
20241120,173500,141582280,6720,6720,6720,6720,0
|
||||
20241120,173400,141582280,6720,6720,6720,6720,0
|
||||
20241120,173300,141582280,6720,6720,6720,6720,0
|
||||
20241120,173200,141582280,6720,6720,6720,6720,0
|
||||
20241120,173100,141582280,6720,6720,6720,6720,0
|
||||
20241120,173000,141582280,6720,6720,6720,6720,0
|
||||
20241120,172900,141582280,6720,6720,6720,6720,0
|
||||
20241120,172800,141582280,6720,6720,6720,6720,0
|
||||
20241120,172700,141582280,6720,6720,6720,6720,0
|
||||
20241120,172600,141582280,6720,6720,6720,6720,0
|
||||
20241120,172500,141582280,6720,6720,6720,6720,0
|
||||
20241120,172400,141582280,6720,6720,6720,6720,0
|
||||
20241120,172300,141582280,6720,6720,6720,6720,0
|
||||
20241120,172200,141582280,6720,6720,6720,6720,0
|
||||
20241120,172100,141582280,6720,6720,6720,6720,0
|
||||
20241120,172000,141582280,6720,6720,6720,6720,0
|
||||
20241120,171900,141582280,6720,6720,6720,6720,415
|
||||
20241120,171800,141582280,6720,6720,6720,6720,0
|
||||
20241120,171700,141582280,6720,6720,6720,6720,0
|
||||
20241120,171600,141582280,6720,6720,6720,6720,0
|
||||
20241120,171500,141582280,6720,6720,6720,6720,0
|
||||
20241120,171400,141582280,6720,6720,6720,6720,0
|
||||
20241120,171300,141582280,6720,6720,6720,6720,0
|
||||
20241120,171200,141582280,6720,6720,6720,6720,0
|
||||
20241120,171100,141582280,6720,6720,6720,6720,0
|
||||
20241120,171000,141582280,6720,6720,6720,6720,0
|
||||
20241120,170900,141582280,6720,6720,6720,6720,0
|
||||
20241120,170800,141582280,6720,6720,6720,6720,0
|
||||
20241120,170700,141582280,6720,6720,6720,6720,0
|
||||
20241120,170600,141582280,6720,6720,6720,6720,0
|
||||
20241120,170500,141582280,6720,6720,6720,6720,0
|
||||
20241120,170400,141582280,6720,6720,6720,6720,0
|
||||
20241120,170300,141582280,6720,6720,6720,6720,0
|
||||
20241120,170200,141582280,6720,6720,6720,6720,0
|
||||
20241120,170100,141582280,6720,6720,6720,6720,0
|
||||
20241120,170000,141582280,6720,6720,6720,6720,0
|
||||
20241120,165900,141582280,6720,6720,6720,6720,0
|
||||
20241120,165800,141582280,6720,6720,6720,6720,0
|
||||
20241120,165700,141582280,6720,6720,6720,6720,0
|
||||
20241120,165600,141582280,6720,6720,6720,6720,0
|
||||
20241120,165500,141582280,6720,6720,6720,6720,0
|
||||
20241120,165400,141582280,6720,6720,6720,6720,0
|
||||
20241120,165300,141582280,6720,6720,6720,6720,0
|
||||
20241120,165200,141582280,6720,6720,6720,6720,0
|
||||
20241120,165100,141582280,6720,6720,6720,6720,0
|
||||
20241120,165000,141582280,6720,6720,6720,6720,0
|
||||
20241120,164900,141582280,6720,6720,6720,6720,415
|
||||
20241120,164800,141582280,6720,6720,6720,6720,0
|
||||
20241120,164700,141582280,6720,6720,6720,6720,0
|
||||
20241120,164600,141582280,6720,6720,6720,6720,0
|
||||
20241120,164500,141582280,6720,6720,6720,6720,0
|
||||
20241120,164400,141582280,6720,6720,6720,6720,0
|
||||
20241120,164300,141582280,6720,6720,6720,6720,0
|
||||
20241120,164200,141582280,6720,6720,6720,6720,0
|
||||
20241120,164100,141582280,6720,6720,6720,6720,0
|
||||
20241120,164000,141582280,6720,6720,6720,6720,0
|
||||
20241120,163900,141582280,6720,6720,6720,6720,0
|
||||
20241120,163800,141582280,6720,6720,6720,6720,0
|
||||
20241120,163700,141582280,6720,6720,6720,6720,0
|
||||
20241120,163600,141582280,6720,6720,6720,6720,0
|
||||
20241120,163500,141582280,6720,6720,6720,6720,0
|
||||
20241120,163400,141582280,6720,6720,6720,6720,0
|
||||
20241120,163300,141582280,6720,6720,6720,6720,0
|
||||
20241120,163200,141582280,6720,6720,6720,6720,0
|
||||
20241120,163100,141582280,6720,6720,6720,6720,0
|
||||
20241120,163000,141582280,6720,6720,6720,6720,0
|
||||
20241120,162900,141582280,6720,6720,6720,6720,0
|
||||
20241120,162800,141582280,6720,6720,6720,6720,0
|
||||
20241120,162700,141582280,6720,6720,6720,6720,0
|
||||
20241120,162600,141582280,6720,6720,6720,6720,0
|
||||
20241120,162500,141582280,6720,6720,6720,6720,0
|
||||
20241120,162400,141582280,6720,6720,6720,6720,0
|
||||
20241120,162300,141582280,6720,6720,6720,6720,0
|
||||
20241120,162200,141582280,6720,6720,6720,6720,0
|
||||
20241120,162100,141582280,6720,6720,6720,6720,0
|
||||
20241120,162000,141582280,6720,6720,6720,6720,0
|
||||
20241120,161900,141582280,6720,6720,6720,6720,415
|
||||
20241120,161800,141582280,6720,6720,6720,6720,0
|
||||
20241120,161700,141582280,6720,6720,6720,6720,0
|
||||
20241120,161600,141582280,6720,6720,6720,6720,0
|
||||
20241120,161500,141582280,6720,6720,6720,6720,0
|
||||
20241120,161400,141582280,6720,6720,6720,6720,0
|
||||
20241120,161300,141582280,6720,6720,6720,6720,0
|
||||
20241120,161200,141582280,6720,6720,6720,6720,0
|
||||
20241120,161100,141582280,6720,6720,6720,6720,0
|
||||
20241120,161000,141582280,6720,6720,6720,6720,0
|
||||
20241120,160900,141582280,6720,6720,6720,6720,0
|
||||
20241120,160800,141582280,6720,6720,6720,6720,0
|
||||
20241120,160700,141582280,6720,6720,6720,6720,0
|
||||
20241120,160600,141582280,6720,6720,6720,6720,0
|
||||
20241120,160500,141582280,6720,6720,6720,6720,0
|
||||
20241120,160400,141582280,6720,6720,6720,6720,0
|
||||
20241120,160300,141582280,6720,6720,6720,6720,0
|
||||
20241120,160200,141582280,6720,6720,6720,6720,0
|
||||
20241120,160100,141582280,6720,6720,6720,6720,0
|
||||
20241120,160000,141582280,6720,6720,6720,6720,0
|
||||
20241120,155900,141582280,6720,6720,6720,6720,0
|
||||
20241120,155800,141582280,6720,6720,6720,6720,0
|
||||
20241120,155700,141582280,6720,6720,6720,6720,0
|
||||
20241120,155600,141582280,6720,6720,6720,6720,0
|
||||
20241120,155500,141582280,6720,6720,6720,6720,0
|
||||
20241120,155400,141582280,6720,6720,6720,6720,0
|
||||
20241120,155300,141582280,6720,6720,6720,6720,0
|
||||
20241120,155200,141582280,6720,6720,6720,6720,0
|
||||
20241120,155100,141582280,6720,6720,6720,6720,0
|
||||
20241120,155000,141582280,6720,6720,6720,6720,0
|
||||
20241120,154900,141582280,6720,6720,6720,6720,415
|
||||
20241120,154800,141582280,6720,6720,6720,6720,0
|
||||
20241120,154700,141582280,6720,6720,6720,6720,0
|
||||
20241120,154600,141582280,6720,6720,6720,6720,0
|
||||
20241120,154500,141582280,6720,6720,6720,6720,0
|
||||
20241120,154400,141582280,6720,6720,6720,6720,0
|
||||
20241120,154300,141582280,6720,6720,6720,6720,0
|
||||
20241120,154200,141582280,6720,6720,6720,6720,0
|
||||
20241120,154100,141582280,6720,6720,6720,6720,0
|
||||
20241120,154000,141582280,6720,6720,6720,6720,0
|
||||
20241120,153900,141582280,6720,6720,6720,6720,0
|
||||
20241120,153800,141582280,6720,6720,6720,6720,0
|
||||
20241120,153700,141582280,6720,6720,6720,6720,0
|
||||
20241120,153600,141582280,6720,6720,6720,6720,0
|
||||
20241120,153500,141582280,6720,6720,6720,6720,0
|
||||
20241120,153400,141582280,6720,6720,6720,6720,0
|
||||
20241120,153300,141582280,6720,6720,6720,6720,0
|
||||
20241120,153200,141582280,6720,6720,6720,6720,0
|
||||
20241120,153100,141582280,6720,6720,6720,6720,0
|
||||
20241120,153000,141582280,6720,6720,6720,6720,415
|
||||
20241120,152900,138793480,6720,6720,6720,6720,0
|
||||
20241120,152800,138793480,6720,6720,6720,6720,0
|
||||
20241120,152700,138793480,6720,6720,6720,6720,0
|
||||
20241120,152600,138793480,6720,6720,6720,6720,0
|
||||
20241120,152500,138793480,6720,6720,6720,6720,0
|
||||
20241120,152400,138793480,6720,6720,6720,6720,0
|
||||
20241120,152300,138793480,6720,6720,6720,6720,0
|
||||
20241120,152200,138793480,6720,6720,6720,6720,0
|
||||
20241120,152100,138793480,6720,6720,6720,6720,0
|
||||
20241120,152000,138793480,6720,6720,6720,6720,0
|
||||
20241120,151900,138793480,6720,6710,6720,6710,81
|
||||
20241120,151800,138249770,6720,6720,6720,6710,637
|
||||
20241120,151700,133974010,6720,6730,6730,6720,2
|
||||
20241120,151600,133960560,6730,6720,6730,6720,2
|
||||
20241120,151500,133947110,6730,6720,6730,6720,48
|
||||
20241120,151400,133624530,6720,6720,6720,6720,9
|
||||
20241120,151300,133564050,6720,6730,6730,6720,6
|
||||
20241120,151200,133523700,6720,6720,6730,6720,8
|
||||
20241120,151100,133469930,6720,6720,6720,6720,0
|
||||
20241120,151000,133469930,6720,6720,6720,6720,6
|
||||
20241120,150900,133429610,6720,6720,6720,6710,105
|
||||
20241120,150800,132724160,6720,6720,6720,6710,71
|
||||
20241120,150700,132247500,6720,6720,6720,6720,5
|
||||
20241120,150600,132213900,6710,6710,6710,6710,0
|
||||
20241120,150500,132213900,6710,6710,6710,6710,4
|
||||
20241120,150400,132187060,6720,6720,6720,6710,167
|
||||
20241120,150300,131065830,6720,6720,6720,6720,16
|
||||
20241120,150200,130958310,6720,6720,6720,6720,8
|
||||
20241120,150100,130904550,6720,6720,6720,6720,9
|
||||
20241120,150000,130844070,6710,6710,6710,6710,1
|
||||
20241120,145900,130837360,6720,6720,6720,6720,1
|
||||
20241120,145800,130830640,6710,6710,6710,6710,299
|
||||
20241120,145700,128824350,6710,6710,6710,6710,0
|
||||
20241120,145600,128824350,6710,6710,6710,6710,1
|
||||
20241120,145500,128817640,6710,6710,6710,6710,0
|
||||
20241120,145400,128817640,6710,6710,6710,6710,100
|
||||
20241120,145300,128146640,6700,6700,6700,6700,0
|
||||
20241120,145200,128146640,6700,6730,6730,6700,101
|
||||
20241120,145100,127466940,6730,6720,6730,6720,130
|
||||
20241120,145000,126593330,6720,6710,6720,6700,12
|
||||
20241120,144900,126512890,6710,6700,6710,6700,748
|
||||
20241120,144800,121495690,6700,6700,6710,6700,2225
|
||||
20241120,144700,106568190,6700,6700,6700,6700,0
|
||||
20241120,144600,106568190,6700,6700,6700,6700,1
|
||||
20241120,144500,106561490,6690,6700,6700,6690,513
|
||||
20241120,144400,103124780,6700,6700,6700,6700,1
|
||||
20241120,144300,103118080,6710,6710,6710,6710,8
|
||||
20241120,144200,103064400,6710,6710,6710,6710,38
|
||||
20241120,144100,102809420,6700,6700,6700,6700,0
|
||||
20241120,144000,102809420,6700,6700,6700,6700,1
|
||||
20241120,143900,102802720,6700,6700,6700,6700,0
|
||||
20241120,143800,102802720,6700,6700,6700,6700,0
|
||||
20241120,143700,102802720,6700,6700,6700,6700,0
|
||||
20241120,143600,102802720,6700,6710,6710,6700,2
|
||||
20241120,143500,102789310,6700,6700,6700,6700,0
|
||||
20241120,143400,102789310,6700,6700,6700,6700,0
|
||||
20241120,143300,102789310,6700,6700,6700,6700,60
|
||||
20241120,143200,102387310,6700,6700,6700,6700,1
|
||||
20241120,143100,102380610,6700,6700,6700,6700,0
|
||||
20241120,143000,102380610,6700,6700,6700,6700,0
|
||||
20241120,142900,102380610,6700,6700,6700,6700,0
|
||||
20241120,142800,102380610,6700,6700,6700,6700,1
|
||||
20241120,142700,102373910,6700,6700,6700,6700,0
|
||||
20241120,142600,102373910,6700,6700,6700,6700,0
|
||||
20241120,142500,102373910,6700,6700,6700,6700,1
|
||||
20241120,142400,102367210,6700,6700,6700,6700,0
|
||||
20241120,142300,102367210,6700,6700,6700,6700,0
|
||||
20241120,142200,102367210,6700,6700,6700,6700,0
|
||||
20241120,142100,102367210,6700,6700,6700,6700,1
|
||||
20241120,142000,102360510,6700,6700,6700,6700,0
|
||||
20241120,141900,102360510,6700,6700,6700,6700,0
|
||||
20241120,141800,102360510,6700,6700,6700,6700,92
|
||||
20241120,141700,101744110,6700,6700,6700,6700,0
|
||||
20241120,141600,101744110,6700,6700,6700,6700,0
|
||||
20241120,141500,101744110,6700,6700,6700,6700,0
|
||||
20241120,141400,101744110,6700,6700,6700,6700,0
|
||||
20241120,141300,101744110,6700,6700,6700,6700,101
|
||||
20241120,141200,101067410,6720,6720,6720,6720,0
|
||||
20241120,141100,101067410,6720,6720,6720,6720,0
|
||||
20241120,141000,101067410,6720,6720,6720,6720,0
|
||||
20241120,140900,101067410,6720,6720,6720,6720,1
|
||||
20241120,140800,101060690,6730,6720,6730,6720,301
|
||||
20241120,140700,99037960,6720,6720,6720,6720,0
|
||||
20241120,140600,99037960,6720,6700,6720,6700,64
|
||||
20241120,140500,98609120,6700,6700,6700,6700,0
|
||||
20241120,140400,98609120,6700,6700,6700,6700,200
|
||||
20241120,140300,97269120,6710,6710,6710,6710,38
|
||||
20241120,140200,97014140,6710,6700,6710,6700,361
|
||||
20241120,140100,94595300,6700,6700,6700,6700,0
|
||||
20241120,140000,94595300,6700,6700,6700,6700,3
|
||||
20241120,135900,94575200,6700,6700,6700,6700,0
|
||||
20241120,135800,94575200,6700,6700,6700,6700,0
|
||||
20241120,135700,94575200,6700,6700,6700,6700,0
|
||||
20241120,135600,94575200,6700,6700,6700,6700,14
|
||||
20241120,135500,94481400,6700,6700,6700,6700,3
|
||||
20241120,135400,94461300,6680,6700,6700,6680,795
|
||||
20241120,135300,89136680,6700,6700,6700,6700,1
|
||||
20241120,135200,89129980,6700,6700,6700,6700,6
|
||||
20241120,135100,89089780,6700,6700,6700,6700,2
|
||||
20241120,135000,89076380,6680,6680,6680,6680,0
|
||||
20241120,134900,89076380,6680,6690,6690,6680,509
|
||||
20241120,134800,85671600,6700,6700,6700,6700,0
|
||||
20241120,134700,85671600,6700,6690,6700,6690,2
|
||||
20241120,134600,85658210,6680,6680,6680,6680,0
|
||||
20241120,134500,85658210,6680,6680,6680,6680,0
|
||||
20241120,134400,85658210,6680,6680,6680,6680,0
|
||||
20241120,134300,85658210,6680,6680,6680,6680,0
|
||||
20241120,134200,85658210,6680,6680,6680,6680,0
|
||||
20241120,134100,85658210,6680,6690,6690,6680,10
|
||||
20241120,134000,85591350,6700,6700,6700,6700,0
|
||||
20241120,133900,85591350,6700,6700,6700,6700,0
|
||||
20241120,133800,85591350,6700,6700,6700,6700,0
|
||||
20241120,133700,85591350,6700,6700,6700,6700,0
|
||||
20241120,133600,85591350,6700,6700,6700,6700,0
|
||||
20241120,133500,85591350,6700,6700,6700,6700,25
|
||||
20241120,133400,85423850,6700,6700,6700,6700,0
|
||||
20241120,133300,85423850,6700,6700,6700,6700,1
|
||||
20241120,133200,85417150,6700,6700,6700,6700,200
|
||||
20241120,133100,84077150,6700,6700,6700,6700,0
|
||||
20241120,133000,84077150,6700,6700,6700,6700,1
|
||||
20241120,132900,84070450,6690,6690,6690,6690,0
|
||||
20241120,132800,84070450,6690,6690,6690,6690,0
|
||||
20241120,132700,84070450,6690,6690,6690,6690,0
|
||||
20241120,132600,84070450,6690,6690,6690,6690,5
|
||||
20241120,132500,84037000,6690,6690,6690,6690,0
|
||||
20241120,132400,84037000,6690,6690,6690,6690,0
|
||||
20241120,132300,84037000,6690,6690,6690,6690,0
|
||||
20241120,132200,84037000,6690,6690,6690,6690,1
|
||||
20241120,132100,84030310,6680,6680,6680,6680,0
|
||||
20241120,132000,84030310,6680,6680,6680,6680,0
|
||||
20241120,131900,84030310,6680,6680,6680,6680,0
|
||||
20241120,131800,84030310,6680,6680,6680,6680,0
|
||||
20241120,131700,84030310,6680,6680,6680,6680,0
|
||||
20241120,131600,84030310,6680,6680,6680,6680,0
|
||||
20241120,131500,84030310,6680,6680,6680,6680,0
|
||||
20241120,131400,84030310,6680,6680,6680,6680,0
|
||||
20241120,131300,84030310,6680,6680,6680,6680,123
|
||||
20241120,131200,83208670,6700,6700,6700,6680,267
|
||||
20241120,131100,81423070,6680,6680,6680,6680,0
|
||||
20241120,131000,81423070,6680,6680,6680,6680,0
|
||||
20241120,130900,81423070,6680,6680,6680,6680,0
|
||||
20241120,130800,81423070,6680,6680,6680,6680,0
|
||||
20241120,130700,81423070,6680,6680,6680,6680,0
|
||||
20241120,130600,81423070,6680,6680,6680,6680,0
|
||||
20241120,130500,81423070,6680,6680,6680,6680,0
|
||||
20241120,130400,81423070,6680,6680,6680,6680,52
|
||||
20241120,130300,81075710,6700,6700,6700,6700,1
|
||||
20241120,130200,81069010,6690,6690,6690,6690,10
|
||||
20241120,130100,81002110,6680,6680,6680,6680,0
|
||||
20241120,130000,81002110,6680,6680,6680,6680,0
|
||||
20241120,125900,81002110,6680,6680,6680,6680,0
|
||||
20241120,125800,81002110,6680,6680,6680,6680,0
|
||||
20241120,125700,81002110,6680,6680,6680,6680,0
|
||||
20241120,125600,81002110,6680,6680,6680,6680,0
|
||||
20241120,125500,81002110,6680,6700,6700,6680,175
|
||||
20241120,125400,79830310,6680,6680,6680,6680,0
|
||||
20241120,125300,79830310,6680,6680,6680,6680,2
|
||||
20241120,125200,79816950,6680,6680,6680,6680,0
|
||||
20241120,125100,79816950,6680,6680,6680,6680,35
|
||||
20241120,125000,79583150,6700,6700,6700,6700,0
|
||||
20241120,124900,79583150,6700,6700,6700,6700,0
|
||||
20241120,124800,79583150,6700,6700,6700,6700,0
|
||||
20241120,124700,79583150,6700,6700,6700,6700,1
|
||||
20241120,124600,79576450,6680,6700,6700,6680,190
|
||||
20241120,124500,78304250,6700,6700,6700,6700,0
|
||||
20241120,124400,78304250,6700,6700,6700,6700,0
|
||||
20241120,124300,78304250,6700,6700,6700,6700,3
|
||||
20241120,124200,78284150,6680,6680,6680,6680,9
|
||||
20241120,124100,78224030,6690,6690,6690,6690,12
|
||||
20241120,124000,78143750,6690,6690,6690,6690,2
|
||||
20241120,123900,78130370,6690,6690,6690,6690,0
|
||||
20241120,123800,78130370,6690,6690,6690,6690,14
|
||||
20241120,123700,78036710,6690,6690,6690,6690,100
|
||||
20241120,123600,77367710,6690,6690,6690,6690,0
|
||||
20241120,123500,77367710,6690,6690,6690,6690,0
|
||||
20241120,123400,77367710,6690,6690,6690,6690,0
|
||||
20241120,123300,77367710,6690,6690,6690,6690,1
|
||||
20241120,123200,77361020,6680,6680,6680,6680,0
|
||||
20241120,123100,77361020,6680,6680,6680,6680,0
|
||||
20241120,123000,77361020,6680,6680,6680,6680,0
|
||||
20241120,122900,77361020,6680,6680,6680,6680,0
|
||||
20241120,122800,77361020,6680,6680,6680,6680,0
|
||||
20241120,122700,77361020,6680,6680,6680,6680,0
|
||||
20241120,122600,77361020,6680,6680,6680,6680,0
|
||||
20241120,122500,77361020,6680,6680,6680,6680,0
|
||||
20241120,122400,77361020,6680,6680,6680,6680,0
|
||||
20241120,122300,77361020,6680,6680,6680,6680,3
|
||||
20241120,122200,77340980,6660,6660,6660,6660,0
|
||||
20241120,122100,77340980,6660,6660,6660,6660,0
|
||||
20241120,122000,77340980,6660,6660,6660,6660,0
|
||||
20241120,121900,77340980,6660,6660,6660,6660,0
|
||||
20241120,121800,77340980,6660,6660,6660,6660,0
|
||||
20241120,121700,77340980,6660,6670,6670,6660,134
|
||||
20241120,121600,76448430,6700,6670,6700,6670,2
|
||||
20241120,121500,76435060,6670,6670,6670,6670,0
|
||||
20241120,121400,76435060,6670,6670,6670,6670,0
|
||||
20241120,121300,76435060,6670,6670,6670,6670,87
|
||||
20241120,121200,75854770,6680,6680,6680,6680,12
|
||||
20241120,121100,75774610,6680,6680,6680,6680,0
|
||||
20241120,121000,75774610,6680,6680,6680,6680,0
|
||||
20241120,120900,75774610,6680,6680,6680,6680,0
|
||||
20241120,120800,75774610,6680,6680,6680,6680,0
|
||||
20241120,120700,75774610,6680,6680,6680,6680,32
|
||||
20241120,120600,75560850,6680,6680,6680,6680,0
|
||||
20241120,120500,75560850,6680,6680,6680,6680,0
|
||||
20241120,120400,75560850,6680,6680,6680,6680,0
|
||||
20241120,120300,75560850,6680,6680,6680,6680,34
|
||||
20241120,120200,75333730,6690,6690,6690,6690,78
|
||||
20241120,120100,74811910,6690,6690,6690,6690,0
|
||||
20241120,120000,74811910,6690,6690,6690,6690,0
|
||||
20241120,115900,74811910,6690,6690,6690,6690,0
|
||||
20241120,115800,74811910,6690,6690,6690,6690,10
|
||||
20241120,115700,74745010,6690,6690,6690,6690,0
|
||||
20241120,115600,74745010,6690,6660,6690,6660,45
|
||||
20241120,115500,74445280,6670,6670,6670,6670,5
|
||||
20241120,115400,74411930,6660,6660,6660,6660,0
|
||||
20241120,115300,74411930,6660,6660,6660,6660,0
|
||||
20241120,115200,74411930,6660,6690,6690,6660,212
|
||||
20241120,115100,72998140,6700,6700,6700,6700,0
|
||||
20241120,115000,72998140,6700,6700,6700,6700,0
|
||||
20241120,114900,72998140,6700,6700,6700,6700,0
|
||||
20241120,114800,72998140,6700,6700,6700,6700,1
|
||||
20241120,114700,72991440,6670,6670,6670,6670,10
|
||||
20241120,114600,72924740,6670,6670,6670,6670,0
|
||||
20241120,114500,72924740,6670,6670,6670,6670,0
|
||||
20241120,114400,72924740,6670,6670,6670,6670,34
|
||||
20241120,114300,72697960,6690,6680,6690,6680,500
|
||||
20241120,114200,69354370,6670,6670,6670,6670,76
|
||||
20241120,114100,68847450,6690,6690,6690,6690,0
|
||||
20241120,114000,68847450,6690,6690,6690,6690,3
|
||||
20241120,113900,68827380,6690,6690,6690,6690,4
|
||||
20241120,113800,68800620,6690,6690,6690,6690,1
|
||||
20241120,113700,68793930,6690,6690,6690,6690,1
|
||||
20241120,113600,68787240,6690,6680,6690,6670,327
|
||||
20241120,113500,66605140,6690,6690,6690,6690,5
|
||||
20241120,113400,66571690,6680,6680,6680,6680,3
|
||||
20241120,113300,66551650,6690,6690,6690,6690,50
|
||||
20241120,113200,66217150,6690,6690,6690,6690,1
|
||||
20241120,113100,66210460,6690,6690,6690,6690,1
|
||||
20241120,113000,66203770,6670,6670,6670,6670,40
|
||||
20241120,112900,65936970,6670,6670,6670,6670,0
|
||||
20241120,112800,65936970,6670,6670,6670,6670,10
|
||||
20241120,112700,65870270,6670,6670,6670,6670,0
|
||||
20241120,112600,65870270,6670,6670,6670,6670,0
|
||||
20241120,112500,65870270,6670,6670,6670,6670,0
|
||||
20241120,112400,65870270,6670,6680,6680,6670,783
|
||||
20241120,112300,60640780,6680,6680,6680,6680,0
|
||||
20241120,112200,60640780,6680,6680,6680,6680,0
|
||||
20241120,112100,60640780,6680,6680,6680,6680,0
|
||||
20241120,112000,60640780,6680,6690,6690,6680,34
|
||||
20241120,111900,60413640,6680,6680,6680,6680,0
|
||||
20241120,111800,60413640,6680,6680,6680,6680,0
|
||||
20241120,111700,60413640,6680,6680,6680,6680,0
|
||||
20241120,111600,60413640,6680,6680,6680,6680,0
|
||||
20241120,111500,60413640,6680,6680,6680,6680,0
|
||||
20241120,111400,60413640,6680,6680,6680,6680,100
|
||||
20241120,111300,59745640,6680,6680,6680,6680,5
|
||||
20241120,111200,59712240,6680,6680,6680,6680,0
|
||||
20241120,111100,59712240,6680,6680,6680,6680,183
|
||||
20241120,111000,58489800,6680,6680,6680,6680,30
|
||||
20241120,110900,58289400,6690,6690,6690,6690,0
|
||||
20241120,110800,58289400,6690,6690,6690,6690,0
|
||||
20241120,110700,58289400,6690,6690,6690,6690,46
|
||||
20241120,110600,57981660,6690,6690,6690,6690,34
|
||||
20241120,110500,57754200,6690,6700,6700,6690,357
|
||||
20241120,110400,55363500,6700,6700,6700,6700,0
|
||||
20241120,110300,55363500,6700,6700,6700,6700,0
|
||||
20241120,110200,55363500,6700,6700,6700,6700,0
|
||||
20241120,110100,55363500,6700,6700,6700,6700,12
|
||||
20241120,110000,55283100,6700,6700,6700,6700,0
|
||||
20241120,105900,55283100,6700,6700,6700,6700,0
|
||||
20241120,105800,55283100,6700,6700,6700,6700,165
|
||||
20241120,105700,54177600,6710,6710,6710,6710,0
|
||||
20241120,105600,54177600,6710,6710,6710,6710,0
|
||||
20241120,105500,54177600,6710,6710,6710,6710,0
|
||||
20241120,105400,54177600,6710,6710,6710,6710,1
|
||||
20241120,105300,54170890,6710,6710,6710,6710,1
|
||||
20241120,105200,54164180,6710,6710,6710,6710,0
|
||||
20241120,105100,54164180,6710,6700,6710,6700,45
|
||||
20241120,105000,53862650,6720,6720,6720,6720,0
|
||||
20241120,104900,53862650,6720,6720,6720,6720,10
|
||||
20241120,104800,53795450,6720,6720,6720,6720,0
|
||||
20241120,104700,53795450,6720,6720,6720,6720,100
|
||||
20241120,104600,53123450,6720,6720,6720,6720,1
|
||||
20241120,104500,53116730,6720,6720,6720,6720,0
|
||||
20241120,104400,53116730,6720,6720,6720,6720,0
|
||||
20241120,104300,53116730,6720,6720,6720,6720,0
|
||||
20241120,104200,53116730,6720,6720,6720,6720,260
|
||||
20241120,104100,51369530,6700,6700,6700,6700,0
|
||||
20241120,104000,51369530,6700,6700,6700,6700,1
|
||||
20241120,103900,51362830,6720,6720,6720,6720,10
|
||||
20241120,103800,51295630,6710,6710,6710,6710,1
|
||||
20241120,103700,51288920,6730,6730,6730,6730,1
|
||||
20241120,103600,51282190,6730,6730,6730,6730,0
|
||||
20241120,103500,51282190,6730,6730,6730,6730,0
|
||||
20241120,103400,51282190,6730,6730,6730,6730,177
|
||||
20241120,103300,50090980,6710,6710,6710,6710,0
|
||||
20241120,103200,50090980,6710,6710,6710,6710,0
|
||||
20241120,103100,50090980,6710,6710,6710,6710,0
|
||||
20241120,103000,50090980,6710,6710,6710,6710,1
|
||||
20241120,102900,50084270,6700,6700,6700,6700,0
|
||||
20241120,102800,50084270,6700,6700,6700,6700,0
|
||||
20241120,102700,50084270,6700,6700,6700,6700,0
|
||||
20241120,102600,50084270,6700,6700,6700,6700,300
|
||||
20241120,102500,48074270,6700,6700,6700,6700,0
|
||||
20241120,102400,48074270,6700,6700,6700,6700,200
|
||||
20241120,102300,46734270,6720,6720,6720,6720,50
|
||||
20241120,102200,46398270,6720,6720,6720,6720,0
|
||||
20241120,102100,46398270,6720,6720,6720,6720,0
|
||||
20241120,102000,46398270,6720,6720,6720,6720,3
|
||||
20241120,101900,46378110,6720,6720,6720,6720,0
|
||||
20241120,101800,46378110,6720,6720,6720,6720,48
|
||||
20241120,101700,46055550,6700,6710,6710,6700,56
|
||||
20241120,101600,45680290,6710,6700,6710,6700,151
|
||||
20241120,101500,44668580,6700,6700,6700,6700,0
|
||||
20241120,101400,44668580,6700,6700,6700,6700,1
|
||||
20241120,101300,44661880,6700,6700,6700,6700,1
|
||||
20241120,101200,44655180,6710,6720,6720,6710,8
|
||||
20241120,101100,44601480,6730,6730,6730,6710,5
|
||||
20241120,101000,44567850,6710,6710,6710,6710,0
|
||||
20241120,100900,44567850,6710,6720,6720,6710,168
|
||||
20241120,100800,43439330,6720,6720,6720,6720,1
|
||||
20241120,100700,43432610,6720,6720,6720,6720,16
|
||||
20241120,100600,43325090,6720,6700,6720,6700,7
|
||||
20241120,100500,43278130,6700,6700,6700,6700,60
|
||||
20241120,100400,42876130,6700,6700,6700,6700,19
|
||||
20241120,100300,42748830,6700,6700,6700,6700,6
|
||||
20241120,100200,42708630,6700,6700,6700,6700,0
|
||||
20241120,100100,42708630,6700,6700,6700,6700,2
|
||||
20241120,100000,42695230,6700,6700,6700,6700,1
|
||||
20241120,095900,42688530,6700,6700,6700,6700,0
|
||||
20241120,095800,42688530,6700,6700,6700,6700,0
|
||||
20241120,095700,42688530,6700,6700,6700,6680,47
|
||||
20241120,095600,42373790,6690,6690,6690,6690,10
|
||||
20241120,095500,42306890,6700,6700,6700,6700,2
|
||||
20241120,095400,42293490,6700,6670,6700,6670,205
|
||||
20241120,095300,40926010,6670,6690,6700,6670,1217
|
||||
20241120,095200,32805860,6690,6690,6690,6690,109
|
||||
20241120,095100,32076650,6670,6670,6670,6670,582
|
||||
20241120,095000,28194710,6680,6680,6680,6680,108
|
||||
20241120,094900,27473270,6690,6690,6690,6690,14
|
||||
20241120,094800,27379610,6690,6690,6690,6690,1
|
||||
20241120,094700,27372920,6690,6690,6690,6690,110
|
||||
20241120,094600,26637020,6680,6680,6680,6680,0
|
||||
20241120,094500,26637020,6680,6680,6680,6680,80
|
||||
20241120,094400,26102620,6690,6690,6690,6690,4
|
||||
20241120,094300,26075860,6690,6690,6690,6690,0
|
||||
20241120,094200,26075860,6690,6690,6690,6690,15
|
||||
20241120,094100,25975510,6680,6680,6680,6680,0
|
||||
20241120,094000,25975510,6680,6690,6690,6670,156
|
||||
20241120,093900,24934220,6690,6690,6690,6690,21
|
||||
20241120,093800,24793730,6690,6680,6690,6680,296
|
||||
20241120,093700,22816220,6680,6680,6680,6680,1
|
||||
20241120,093600,22809540,6680,6680,6680,6680,2
|
||||
20241120,093500,22796180,6680,6680,6680,6680,2
|
||||
20241120,093400,22782820,6650,6650,6650,6650,100
|
||||
20241120,093300,22117820,6640,6640,6640,6640,0
|
||||
20241120,093200,22117820,6640,6640,6640,6640,605
|
||||
20241120,093100,18100620,6680,6680,6680,6680,10
|
||||
20241120,093000,18033820,6680,6680,6680,6680,5
|
||||
20241120,092900,18000420,6680,6680,6680,6680,33
|
||||
20241120,092800,17779980,6640,6640,6640,6640,5
|
||||
20241120,092700,17746780,6640,6640,6640,6640,0
|
||||
20241120,092600,17746780,6640,6640,6640,6640,181
|
||||
20241120,092500,16544940,6650,6650,6650,6650,23
|
||||
20241120,092400,16391990,6640,6680,6680,6640,751
|
||||
20241120,092300,11398440,6690,6690,6690,6690,1
|
||||
20241120,092200,11391750,6690,6690,6690,6690,0
|
||||
20241120,092100,11391750,6690,6690,6690,6690,2
|
||||
20241120,092000,11378370,6690,6690,6690,6690,1
|
||||
20241120,091900,11371680,6690,6660,6690,6650,8
|
||||
20241120,091800,11318430,6660,6660,6660,6660,14
|
||||
20241120,091700,11225190,6660,6660,6660,6660,0
|
||||
20241120,091600,11225190,6660,6660,6660,6660,0
|
||||
20241120,091500,11225190,6660,6660,6660,6660,504
|
||||
20241120,091400,7868550,6660,6660,6660,6660,13
|
||||
20241120,091300,7781970,6660,6660,6660,6660,71
|
||||
20241120,091200,7309110,6650,6650,6650,6650,0
|
||||
20241120,091100,7309110,6650,6660,6660,6650,252
|
||||
20241120,091000,5633210,6650,6680,6680,6650,604
|
||||
20241120,090900,1606920,6700,6700,6700,6700,11
|
||||
20241120,090800,1533220,6700,6700,6700,6700,0
|
||||
20241120,090700,1533220,6700,6700,6700,6700,2
|
||||
20241120,090600,1519820,6700,6700,6700,6700,2
|
||||
20241120,090500,1506420,6710,6710,6710,6710,24
|
||||
20241120,090400,1345380,6670,6670,6670,6670,0
|
||||
20241120,090300,1345380,6670,6670,6670,6670,0
|
||||
20241120,090200,1345380,6670,6690,6690,6670,64
|
||||
20241120,090100,917880,6690,6690,6690,6690,0
|
||||
20241120,090000,917880,6690,6700,6700,6690,137
|
||||
|
Reference in New Issue
Block a user