Update 2024-11-20 2713 candle_min
This commit is contained in:
661
091590/min/candle-20241120.csv
Normal file
661
091590/min/candle-20241120.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195900,218660630,4060,4060,4060,4060,718
|
||||
20241120,195800,218660630,4060,4060,4060,4060,0
|
||||
20241120,195700,218660630,4060,4060,4060,4060,0
|
||||
20241120,195600,218660630,4060,4060,4060,4060,0
|
||||
20241120,195500,218660630,4060,4060,4060,4060,0
|
||||
20241120,195400,218660630,4060,4060,4060,4060,0
|
||||
20241120,195300,218660630,4060,4060,4060,4060,0
|
||||
20241120,195200,218660630,4060,4060,4060,4060,0
|
||||
20241120,195100,218660630,4060,4060,4060,4060,0
|
||||
20241120,195000,218660630,4060,4060,4060,4060,0
|
||||
20241120,194900,218660630,4060,4060,4060,4060,0
|
||||
20241120,194800,218660630,4060,4060,4060,4060,0
|
||||
20241120,194700,218660630,4060,4060,4060,4060,0
|
||||
20241120,194600,218660630,4060,4060,4060,4060,0
|
||||
20241120,194500,218660630,4060,4060,4060,4060,0
|
||||
20241120,194400,218660630,4060,4060,4060,4060,0
|
||||
20241120,194300,218660630,4060,4060,4060,4060,0
|
||||
20241120,194200,218660630,4060,4060,4060,4060,0
|
||||
20241120,194100,218660630,4060,4060,4060,4060,0
|
||||
20241120,194000,218660630,4060,4060,4060,4060,0
|
||||
20241120,193900,218660630,4060,4060,4060,4060,0
|
||||
20241120,193800,218660630,4060,4060,4060,4060,0
|
||||
20241120,193700,218660630,4060,4060,4060,4060,0
|
||||
20241120,193600,218660630,4060,4060,4060,4060,0
|
||||
20241120,193500,218660630,4060,4060,4060,4060,0
|
||||
20241120,193400,218660630,4060,4060,4060,4060,0
|
||||
20241120,193300,218660630,4060,4060,4060,4060,0
|
||||
20241120,193200,218660630,4060,4060,4060,4060,0
|
||||
20241120,193100,218660630,4060,4060,4060,4060,0
|
||||
20241120,193000,218660630,4060,4060,4060,4060,0
|
||||
20241120,192900,218660630,4060,4060,4060,4060,718
|
||||
20241120,192800,218660630,4060,4060,4060,4060,0
|
||||
20241120,192700,218660630,4060,4060,4060,4060,0
|
||||
20241120,192600,218660630,4060,4060,4060,4060,0
|
||||
20241120,192500,218660630,4060,4060,4060,4060,0
|
||||
20241120,192400,218660630,4060,4060,4060,4060,0
|
||||
20241120,192300,218660630,4060,4060,4060,4060,0
|
||||
20241120,192200,218660630,4060,4060,4060,4060,0
|
||||
20241120,192100,218660630,4060,4060,4060,4060,0
|
||||
20241120,192000,218660630,4060,4060,4060,4060,0
|
||||
20241120,191900,218660630,4060,4060,4060,4060,0
|
||||
20241120,191800,218660630,4060,4060,4060,4060,0
|
||||
20241120,191700,218660630,4060,4060,4060,4060,0
|
||||
20241120,191600,218660630,4060,4060,4060,4060,0
|
||||
20241120,191500,218660630,4060,4060,4060,4060,0
|
||||
20241120,191400,218660630,4060,4060,4060,4060,0
|
||||
20241120,191300,218660630,4060,4060,4060,4060,0
|
||||
20241120,191200,218660630,4060,4060,4060,4060,0
|
||||
20241120,191100,218660630,4060,4060,4060,4060,0
|
||||
20241120,191000,218660630,4060,4060,4060,4060,0
|
||||
20241120,190900,218660630,4060,4060,4060,4060,0
|
||||
20241120,190800,218660630,4060,4060,4060,4060,0
|
||||
20241120,190700,218660630,4060,4060,4060,4060,0
|
||||
20241120,190600,218660630,4060,4060,4060,4060,0
|
||||
20241120,190500,218660630,4060,4060,4060,4060,0
|
||||
20241120,190400,218660630,4060,4060,4060,4060,0
|
||||
20241120,190300,218660630,4060,4060,4060,4060,0
|
||||
20241120,190200,218660630,4060,4060,4060,4060,0
|
||||
20241120,190100,218660630,4060,4060,4060,4060,0
|
||||
20241120,190000,218660630,4060,4060,4060,4060,0
|
||||
20241120,185900,218660630,4060,4060,4060,4060,718
|
||||
20241120,185800,218660630,4060,4060,4060,4060,0
|
||||
20241120,185700,218660630,4060,4060,4060,4060,0
|
||||
20241120,185600,218660630,4060,4060,4060,4060,0
|
||||
20241120,185500,218660630,4060,4060,4060,4060,0
|
||||
20241120,185400,218660630,4060,4060,4060,4060,0
|
||||
20241120,185300,218660630,4060,4060,4060,4060,0
|
||||
20241120,185200,218660630,4060,4060,4060,4060,0
|
||||
20241120,185100,218660630,4060,4060,4060,4060,0
|
||||
20241120,185000,218660630,4060,4060,4060,4060,0
|
||||
20241120,184900,218660630,4060,4060,4060,4060,0
|
||||
20241120,184800,218660630,4060,4060,4060,4060,0
|
||||
20241120,184700,218660630,4060,4060,4060,4060,0
|
||||
20241120,184600,218660630,4060,4060,4060,4060,0
|
||||
20241120,184500,218660630,4060,4060,4060,4060,0
|
||||
20241120,184400,218660630,4060,4060,4060,4060,0
|
||||
20241120,184300,218660630,4060,4060,4060,4060,0
|
||||
20241120,184200,218660630,4060,4060,4060,4060,0
|
||||
20241120,184100,218660630,4060,4060,4060,4060,0
|
||||
20241120,184000,218660630,4060,4060,4060,4060,0
|
||||
20241120,183900,218660630,4060,4060,4060,4060,0
|
||||
20241120,183800,218660630,4060,4060,4060,4060,0
|
||||
20241120,183700,218660630,4060,4060,4060,4060,0
|
||||
20241120,183600,218660630,4060,4060,4060,4060,0
|
||||
20241120,183500,218660630,4060,4060,4060,4060,0
|
||||
20241120,183400,218660630,4060,4060,4060,4060,0
|
||||
20241120,183300,218660630,4060,4060,4060,4060,0
|
||||
20241120,183200,218660630,4060,4060,4060,4060,0
|
||||
20241120,183100,218660630,4060,4060,4060,4060,0
|
||||
20241120,183000,218660630,4060,4060,4060,4060,0
|
||||
20241120,182900,218660630,4060,4060,4060,4060,718
|
||||
20241120,182800,218660630,4060,4060,4060,4060,0
|
||||
20241120,182700,218660630,4060,4060,4060,4060,0
|
||||
20241120,182600,218660630,4060,4060,4060,4060,0
|
||||
20241120,182500,218660630,4060,4060,4060,4060,0
|
||||
20241120,182400,218660630,4060,4060,4060,4060,0
|
||||
20241120,182300,218660630,4060,4060,4060,4060,0
|
||||
20241120,182200,218660630,4060,4060,4060,4060,0
|
||||
20241120,182100,218660630,4060,4060,4060,4060,0
|
||||
20241120,182000,218660630,4060,4060,4060,4060,0
|
||||
20241120,181900,218660630,4060,4060,4060,4060,0
|
||||
20241120,181800,218660630,4060,4060,4060,4060,0
|
||||
20241120,181700,218660630,4060,4060,4060,4060,0
|
||||
20241120,181600,218660630,4060,4060,4060,4060,0
|
||||
20241120,181500,218660630,4060,4060,4060,4060,0
|
||||
20241120,181400,218660630,4060,4060,4060,4060,0
|
||||
20241120,181300,218660630,4060,4060,4060,4060,0
|
||||
20241120,181200,218660630,4060,4060,4060,4060,0
|
||||
20241120,181100,218660630,4060,4060,4060,4060,0
|
||||
20241120,181000,218660630,4060,4060,4060,4060,0
|
||||
20241120,180900,218660630,4060,4060,4060,4060,0
|
||||
20241120,180800,218660630,4060,4060,4060,4060,0
|
||||
20241120,180700,218660630,4060,4060,4060,4060,0
|
||||
20241120,180600,218660630,4060,4060,4060,4060,0
|
||||
20241120,180500,218660630,4060,4060,4060,4060,0
|
||||
20241120,180400,218660630,4060,4060,4060,4060,0
|
||||
20241120,180300,218660630,4060,4060,4060,4060,0
|
||||
20241120,180200,218660630,4060,4060,4060,4060,0
|
||||
20241120,180100,218660630,4060,4060,4060,4060,0
|
||||
20241120,180000,218660630,4060,4060,4060,4060,0
|
||||
20241120,175900,218660630,4060,4060,4060,4060,718
|
||||
20241120,175800,218660630,4060,4060,4060,4060,0
|
||||
20241120,175700,218660630,4060,4060,4060,4060,0
|
||||
20241120,175600,218660630,4060,4060,4060,4060,0
|
||||
20241120,175500,218660630,4060,4060,4060,4060,0
|
||||
20241120,175400,218660630,4060,4060,4060,4060,0
|
||||
20241120,175300,218660630,4060,4060,4060,4060,0
|
||||
20241120,175200,218660630,4060,4060,4060,4060,0
|
||||
20241120,175100,218660630,4060,4060,4060,4060,0
|
||||
20241120,175000,218660630,4060,4060,4060,4060,0
|
||||
20241120,174900,218660630,4060,4060,4060,4060,0
|
||||
20241120,174800,218660630,4060,4060,4060,4060,0
|
||||
20241120,174700,218660630,4060,4060,4060,4060,0
|
||||
20241120,174600,218660630,4060,4060,4060,4060,0
|
||||
20241120,174500,218660630,4060,4060,4060,4060,0
|
||||
20241120,174400,218660630,4060,4060,4060,4060,0
|
||||
20241120,174300,218660630,4060,4060,4060,4060,0
|
||||
20241120,174200,218660630,4060,4060,4060,4060,0
|
||||
20241120,174100,218660630,4060,4060,4060,4060,0
|
||||
20241120,174000,218660630,4060,4060,4060,4060,0
|
||||
20241120,173900,218660630,4060,4060,4060,4060,0
|
||||
20241120,173800,218660630,4060,4060,4060,4060,0
|
||||
20241120,173700,218660630,4060,4060,4060,4060,0
|
||||
20241120,173600,218660630,4060,4060,4060,4060,0
|
||||
20241120,173500,218660630,4060,4060,4060,4060,0
|
||||
20241120,173400,218660630,4060,4060,4060,4060,0
|
||||
20241120,173300,218660630,4060,4060,4060,4060,0
|
||||
20241120,173200,218660630,4060,4060,4060,4060,0
|
||||
20241120,173100,218660630,4060,4060,4060,4060,0
|
||||
20241120,173000,218660630,4060,4060,4060,4060,0
|
||||
20241120,172900,218660630,4060,4060,4060,4060,718
|
||||
20241120,172800,218660630,4060,4060,4060,4060,0
|
||||
20241120,172700,218660630,4060,4060,4060,4060,0
|
||||
20241120,172600,218660630,4060,4060,4060,4060,0
|
||||
20241120,172500,218660630,4060,4060,4060,4060,0
|
||||
20241120,172400,218660630,4060,4060,4060,4060,0
|
||||
20241120,172300,218660630,4060,4060,4060,4060,0
|
||||
20241120,172200,218660630,4060,4060,4060,4060,0
|
||||
20241120,172100,218660630,4060,4060,4060,4060,0
|
||||
20241120,172000,218660630,4060,4060,4060,4060,0
|
||||
20241120,171900,218660630,4060,4060,4060,4060,0
|
||||
20241120,171800,218660630,4060,4060,4060,4060,0
|
||||
20241120,171700,218660630,4060,4060,4060,4060,0
|
||||
20241120,171600,218660630,4060,4060,4060,4060,0
|
||||
20241120,171500,218660630,4060,4060,4060,4060,0
|
||||
20241120,171400,218660630,4060,4060,4060,4060,0
|
||||
20241120,171300,218660630,4060,4060,4060,4060,0
|
||||
20241120,171200,218660630,4060,4060,4060,4060,0
|
||||
20241120,171100,218660630,4060,4060,4060,4060,0
|
||||
20241120,171000,218660630,4060,4060,4060,4060,0
|
||||
20241120,170900,218660630,4060,4060,4060,4060,0
|
||||
20241120,170800,218660630,4060,4060,4060,4060,0
|
||||
20241120,170700,218660630,4060,4060,4060,4060,0
|
||||
20241120,170600,218660630,4060,4060,4060,4060,0
|
||||
20241120,170500,218660630,4060,4060,4060,4060,0
|
||||
20241120,170400,218660630,4060,4060,4060,4060,0
|
||||
20241120,170300,218660630,4060,4060,4060,4060,0
|
||||
20241120,170200,218660630,4060,4060,4060,4060,0
|
||||
20241120,170100,218660630,4060,4060,4060,4060,0
|
||||
20241120,170000,218660630,4060,4060,4060,4060,0
|
||||
20241120,165900,218660630,4060,4060,4060,4060,718
|
||||
20241120,165800,218660630,4060,4060,4060,4060,0
|
||||
20241120,165700,218660630,4060,4060,4060,4060,0
|
||||
20241120,165600,218660630,4060,4060,4060,4060,0
|
||||
20241120,165500,218660630,4060,4060,4060,4060,0
|
||||
20241120,165400,218660630,4060,4060,4060,4060,0
|
||||
20241120,165300,218660630,4060,4060,4060,4060,0
|
||||
20241120,165200,218660630,4060,4060,4060,4060,0
|
||||
20241120,165100,218660630,4060,4060,4060,4060,0
|
||||
20241120,165000,218660630,4060,4060,4060,4060,0
|
||||
20241120,164900,218660630,4060,4060,4060,4060,0
|
||||
20241120,164800,218660630,4060,4060,4060,4060,0
|
||||
20241120,164700,218660630,4060,4060,4060,4060,0
|
||||
20241120,164600,218660630,4060,4060,4060,4060,0
|
||||
20241120,164500,218660630,4060,4060,4060,4060,0
|
||||
20241120,164400,218660630,4060,4060,4060,4060,0
|
||||
20241120,164300,218660630,4060,4060,4060,4060,0
|
||||
20241120,164200,218660630,4060,4060,4060,4060,0
|
||||
20241120,164100,218660630,4060,4060,4060,4060,0
|
||||
20241120,164000,218660630,4060,4060,4060,4060,0
|
||||
20241120,163900,218660630,4060,4060,4060,4060,0
|
||||
20241120,163800,218660630,4060,4060,4060,4060,0
|
||||
20241120,163700,218660630,4060,4060,4060,4060,0
|
||||
20241120,163600,218660630,4060,4060,4060,4060,0
|
||||
20241120,163500,218660630,4060,4060,4060,4060,0
|
||||
20241120,163400,218660630,4060,4060,4060,4060,0
|
||||
20241120,163300,218660630,4060,4060,4060,4060,0
|
||||
20241120,163200,218660630,4060,4060,4060,4060,0
|
||||
20241120,163100,218660630,4060,4060,4060,4060,0
|
||||
20241120,163000,218660630,4060,4060,4060,4060,0
|
||||
20241120,162900,218660630,4060,4060,4060,4060,718
|
||||
20241120,162800,218660630,4060,4060,4060,4060,0
|
||||
20241120,162700,218660630,4060,4060,4060,4060,0
|
||||
20241120,162600,218660630,4060,4060,4060,4060,0
|
||||
20241120,162500,218660630,4060,4060,4060,4060,0
|
||||
20241120,162400,218660630,4060,4060,4060,4060,0
|
||||
20241120,162300,218660630,4060,4060,4060,4060,0
|
||||
20241120,162200,218660630,4060,4060,4060,4060,0
|
||||
20241120,162100,218660630,4060,4060,4060,4060,0
|
||||
20241120,162000,218660630,4060,4060,4060,4060,0
|
||||
20241120,161900,218660630,4060,4060,4060,4060,0
|
||||
20241120,161800,218660630,4060,4060,4060,4060,0
|
||||
20241120,161700,218660630,4060,4060,4060,4060,0
|
||||
20241120,161600,218660630,4060,4060,4060,4060,0
|
||||
20241120,161500,218660630,4060,4060,4060,4060,0
|
||||
20241120,161400,218660630,4060,4060,4060,4060,0
|
||||
20241120,161300,218660630,4060,4060,4060,4060,0
|
||||
20241120,161200,218660630,4060,4060,4060,4060,0
|
||||
20241120,161100,218660630,4060,4060,4060,4060,0
|
||||
20241120,161000,218660630,4060,4060,4060,4060,0
|
||||
20241120,160900,218660630,4060,4060,4060,4060,0
|
||||
20241120,160800,218660630,4060,4060,4060,4060,0
|
||||
20241120,160700,218660630,4060,4060,4060,4060,0
|
||||
20241120,160600,218660630,4060,4060,4060,4060,0
|
||||
20241120,160500,218660630,4060,4060,4060,4060,0
|
||||
20241120,160400,218660630,4060,4060,4060,4060,0
|
||||
20241120,160300,218660630,4060,4060,4060,4060,0
|
||||
20241120,160200,218660630,4060,4060,4060,4060,0
|
||||
20241120,160100,218660630,4060,4060,4060,4060,0
|
||||
20241120,160000,218660630,4060,4060,4060,4060,0
|
||||
20241120,155900,218660630,4060,4060,4060,4060,718
|
||||
20241120,155800,218660630,4060,4060,4060,4060,0
|
||||
20241120,155700,218660630,4060,4060,4060,4060,0
|
||||
20241120,155600,218660630,4060,4060,4060,4060,0
|
||||
20241120,155500,218660630,4060,4060,4060,4060,0
|
||||
20241120,155400,218660630,4060,4060,4060,4060,0
|
||||
20241120,155300,218660630,4060,4060,4060,4060,0
|
||||
20241120,155200,218660630,4060,4060,4060,4060,0
|
||||
20241120,155100,218660630,4060,4060,4060,4060,0
|
||||
20241120,155000,218660630,4060,4060,4060,4060,0
|
||||
20241120,154900,218660630,4060,4060,4060,4060,0
|
||||
20241120,154800,218660630,4060,4060,4060,4060,0
|
||||
20241120,154700,218660630,4060,4060,4060,4060,0
|
||||
20241120,154600,218660630,4060,4060,4060,4060,0
|
||||
20241120,154500,218660630,4060,4060,4060,4060,0
|
||||
20241120,154400,218660630,4060,4060,4060,4060,0
|
||||
20241120,154300,218660630,4060,4060,4060,4060,0
|
||||
20241120,154200,218660630,4060,4060,4060,4060,0
|
||||
20241120,154100,218660630,4060,4060,4060,4060,0
|
||||
20241120,154000,218660630,4060,4060,4060,4060,0
|
||||
20241120,153900,218660630,4060,4060,4060,4060,0
|
||||
20241120,153800,218660630,4060,4060,4060,4060,0
|
||||
20241120,153700,218660630,4060,4060,4060,4060,0
|
||||
20241120,153600,218660630,4060,4060,4060,4060,0
|
||||
20241120,153500,218660630,4060,4060,4060,4060,0
|
||||
20241120,153400,218660630,4060,4060,4060,4060,0
|
||||
20241120,153300,218660630,4060,4060,4060,4060,0
|
||||
20241120,153200,218660630,4060,4060,4060,4060,0
|
||||
20241120,153100,218660630,4060,4060,4060,4060,0
|
||||
20241120,153000,218660630,4060,4060,4060,4060,718
|
||||
20241120,152900,215745550,4055,4055,4055,4055,0
|
||||
20241120,152800,215745550,4055,4055,4055,4055,0
|
||||
20241120,152700,215745550,4055,4055,4055,4055,0
|
||||
20241120,152600,215745550,4055,4055,4055,4055,0
|
||||
20241120,152500,215745550,4055,4055,4055,4055,0
|
||||
20241120,152400,215745550,4055,4055,4055,4055,0
|
||||
20241120,152300,215745550,4055,4055,4055,4055,0
|
||||
20241120,152200,215745550,4055,4055,4055,4055,0
|
||||
20241120,152100,215745550,4055,4055,4055,4055,0
|
||||
20241120,152000,215745550,4055,4055,4055,4055,0
|
||||
20241120,151900,215745550,4055,4055,4055,4055,1
|
||||
20241120,151800,215741495,4030,4035,4035,4030,78
|
||||
20241120,151700,215426985,4065,4065,4065,4065,0
|
||||
20241120,151600,215426985,4065,4065,4065,4065,0
|
||||
20241120,151500,215426985,4065,4030,4065,4030,31
|
||||
20241120,151400,215302020,4065,4065,4065,4065,0
|
||||
20241120,151300,215302020,4065,4060,4065,4060,2
|
||||
20241120,151200,215293895,4025,4065,4065,4025,51
|
||||
20241120,151100,215086620,4065,4065,4065,4065,0
|
||||
20241120,151000,215086620,4065,4065,4065,4065,10
|
||||
20241120,150900,215045970,4070,4070,4070,4070,0
|
||||
20241120,150800,215045970,4070,4025,4070,4025,61
|
||||
20241120,150700,214798020,4070,4070,4070,4070,0
|
||||
20241120,150600,214798020,4070,4070,4070,4070,0
|
||||
20241120,150500,214798020,4070,4070,4070,4070,0
|
||||
20241120,150400,214798020,4070,4035,4070,4035,347
|
||||
20241120,150300,213394375,4070,4070,4070,4070,0
|
||||
20241120,150200,213394375,4070,4070,4070,4070,0
|
||||
20241120,150100,213394375,4070,4070,4070,4070,0
|
||||
20241120,150000,213394375,4070,4070,4070,4070,0
|
||||
20241120,145900,213394375,4070,4070,4070,4070,199
|
||||
20241120,145800,212584445,4070,4060,4070,4060,159
|
||||
20241120,145700,211938305,4060,4060,4060,4060,0
|
||||
20241120,145600,211938305,4060,4060,4060,4060,100
|
||||
20241120,145500,211532305,4060,4055,4060,4055,240
|
||||
20241120,145400,210558600,4055,4055,4055,4055,0
|
||||
20241120,145300,210558600,4055,4055,4055,4055,100
|
||||
20241120,145200,210153100,4055,4055,4055,4055,20
|
||||
20241120,145100,210072000,4055,4055,4055,4055,35
|
||||
20241120,145000,209930075,4055,4055,4055,4055,5
|
||||
20241120,144900,209909800,4055,4055,4055,4055,105
|
||||
20241120,144800,209484025,4055,4055,4055,4055,37
|
||||
20241120,144700,209333990,4055,4045,4055,4040,380
|
||||
20241120,144600,207794570,4045,4045,4045,4045,30
|
||||
20241120,144500,207673220,4045,4045,4045,4045,31
|
||||
20241120,144400,207547825,4045,4040,4045,4000,657
|
||||
20241120,144300,204909815,4040,4035,4040,4035,199
|
||||
20241120,144200,204106845,4035,4005,4035,4000,570
|
||||
20241120,144100,201821835,4035,4035,4035,4035,0
|
||||
20241120,144000,201821835,4035,4040,4040,4010,198
|
||||
20241120,143900,201022680,4040,4035,4040,4015,31
|
||||
20241120,143800,200897635,4045,4040,4045,4040,11
|
||||
20241120,143700,200853190,4010,4010,4010,4010,0
|
||||
20241120,143600,200853190,4010,4010,4010,4010,10
|
||||
20241120,143500,200813090,4045,4045,4045,4045,10
|
||||
20241120,143400,200772640,4045,4045,4045,4045,0
|
||||
20241120,143300,200772640,4045,4040,4045,4040,95
|
||||
20241120,143200,200388815,4045,4045,4045,4045,0
|
||||
20241120,143100,200388815,4045,4045,4045,4045,0
|
||||
20241120,143000,200388815,4045,4045,4045,4045,0
|
||||
20241120,142900,200388815,4045,4045,4045,4045,0
|
||||
20241120,142800,200388815,4045,4045,4045,4045,0
|
||||
20241120,142700,200388815,4045,4045,4045,4045,0
|
||||
20241120,142600,200388815,4045,4045,4045,4045,0
|
||||
20241120,142500,200388815,4045,4045,4045,4045,0
|
||||
20241120,142400,200388815,4045,4045,4045,4045,0
|
||||
20241120,142300,200388815,4045,4045,4045,4045,0
|
||||
20241120,142200,200388815,4045,4045,4045,4045,0
|
||||
20241120,142100,200388815,4045,4045,4045,4045,0
|
||||
20241120,142000,200388815,4045,4045,4045,4045,0
|
||||
20241120,141900,200388815,4045,4045,4045,4045,0
|
||||
20241120,141800,200388815,4045,4045,4045,4045,0
|
||||
20241120,141700,200388815,4045,4045,4045,4045,0
|
||||
20241120,141600,200388815,4045,4045,4045,4045,0
|
||||
20241120,141500,200388815,4045,4045,4045,4045,0
|
||||
20241120,141400,200388815,4045,4045,4045,4045,1
|
||||
20241120,141300,200384770,4045,4045,4045,4045,0
|
||||
20241120,141200,200384770,4045,4045,4045,4045,0
|
||||
20241120,141100,200384770,4045,4045,4045,4045,1
|
||||
20241120,141000,200380725,4040,4040,4040,4040,100
|
||||
20241120,140900,199976725,4040,4040,4040,4040,0
|
||||
20241120,140800,199976725,4040,4040,4040,4040,0
|
||||
20241120,140700,199976725,4040,4040,4040,4040,16
|
||||
20241120,140600,199912085,4040,4040,4040,4040,0
|
||||
20241120,140500,199912085,4040,4040,4040,4040,2
|
||||
20241120,140400,199904005,4040,4040,4040,4040,1
|
||||
20241120,140300,199899965,4000,4040,4040,4000,118
|
||||
20241120,140200,199427925,4040,4040,4040,4040,0
|
||||
20241120,140100,199427925,4040,4040,4040,4040,1
|
||||
20241120,140000,199423885,4000,4000,4000,4000,0
|
||||
20241120,135900,199423885,4000,4005,4005,4000,30
|
||||
20241120,135800,199303775,4045,4045,4045,4045,0
|
||||
20241120,135700,199303775,4045,4045,4045,4045,0
|
||||
20241120,135600,199303775,4045,4045,4045,4045,0
|
||||
20241120,135500,199303775,4045,4045,4045,4045,0
|
||||
20241120,135400,199303775,4045,4045,4045,4045,0
|
||||
20241120,135300,199303775,4045,4045,4045,4045,0
|
||||
20241120,135200,199303775,4045,4045,4045,4045,0
|
||||
20241120,135100,199303775,4045,4045,4045,4045,0
|
||||
20241120,135000,199303775,4045,4045,4045,4045,10
|
||||
20241120,134900,199263325,4045,4045,4045,4045,0
|
||||
20241120,134800,199263325,4045,4045,4045,4045,0
|
||||
20241120,134700,199263325,4045,4045,4045,4045,0
|
||||
20241120,134600,199263325,4045,4045,4045,4045,0
|
||||
20241120,134500,199263325,4045,4045,4045,4045,0
|
||||
20241120,134400,199263325,4045,4045,4045,4045,0
|
||||
20241120,134300,199263325,4045,4045,4045,4045,0
|
||||
20241120,134200,199263325,4045,4045,4045,4045,0
|
||||
20241120,134100,199263325,4045,4045,4045,4045,0
|
||||
20241120,134000,199263325,4045,4045,4045,4045,5
|
||||
20241120,133900,199243100,4045,4045,4045,4045,0
|
||||
20241120,133800,199243100,4045,4045,4045,4045,0
|
||||
20241120,133700,199243100,4045,4045,4045,4045,0
|
||||
20241120,133600,199243100,4045,4045,4045,4045,0
|
||||
20241120,133500,199243100,4045,4045,4045,4045,3
|
||||
20241120,133400,199230965,4045,4045,4045,4045,0
|
||||
20241120,133300,199230965,4045,4045,4045,4045,0
|
||||
20241120,133200,199230965,4045,4045,4045,4045,0
|
||||
20241120,133100,199230965,4045,4045,4045,4045,0
|
||||
20241120,133000,199230965,4045,4045,4045,4045,0
|
||||
20241120,132900,199230965,4045,4045,4045,4045,0
|
||||
20241120,132800,199230965,4045,4045,4045,4045,0
|
||||
20241120,132700,199230965,4045,4045,4045,4045,0
|
||||
20241120,132600,199230965,4045,4040,4045,4040,26
|
||||
20241120,132500,199125920,4005,4000,4045,3990,459
|
||||
20241120,132400,197291460,4050,4050,4050,4050,0
|
||||
20241120,132300,197291460,4050,4050,4050,4050,0
|
||||
20241120,132200,197291460,4050,4050,4050,4050,0
|
||||
20241120,132100,197291460,4050,4050,4050,4050,0
|
||||
20241120,132000,197291460,4050,4050,4050,4050,0
|
||||
20241120,131900,197291460,4050,4050,4050,4050,0
|
||||
20241120,131800,197291460,4050,4050,4050,4050,0
|
||||
20241120,131700,197291460,4050,4050,4050,4050,0
|
||||
20241120,131600,197291460,4050,4050,4050,4050,0
|
||||
20241120,131500,197291460,4050,4050,4050,4050,0
|
||||
20241120,131400,197291460,4050,4050,4050,4050,0
|
||||
20241120,131300,197291460,4050,4050,4050,4050,0
|
||||
20241120,131200,197291460,4050,4050,4050,4050,0
|
||||
20241120,131100,197291460,4050,4030,4050,4030,146
|
||||
20241120,131000,196702330,3985,4000,4000,3985,921
|
||||
20241120,130900,193026085,3995,4000,4000,3995,439
|
||||
20241120,130800,191270220,4000,4005,4005,4000,376
|
||||
20241120,130700,189765885,4010,4020,4020,4010,241
|
||||
20241120,130600,188798180,4055,4050,4055,4050,10
|
||||
20241120,130500,188757635,4060,4060,4060,4060,0
|
||||
20241120,130400,188757635,4060,4060,4060,4060,100
|
||||
20241120,130300,188351635,4060,4055,4060,4055,161
|
||||
20241120,130200,187698160,4060,4060,4060,4060,0
|
||||
20241120,130100,187698160,4060,4055,4060,4055,400
|
||||
20241120,130000,186074855,4060,4060,4060,4060,0
|
||||
20241120,125900,186074855,4060,4060,4060,4050,58
|
||||
20241120,125800,185839685,4060,4060,4060,4060,0
|
||||
20241120,125700,185839685,4060,4060,4060,4060,1
|
||||
20241120,125600,185835625,4065,4065,4065,4065,20
|
||||
20241120,125500,185754325,4070,4070,4070,4070,0
|
||||
20241120,125400,185754325,4070,4070,4070,4070,0
|
||||
20241120,125300,185754325,4070,4070,4070,4070,0
|
||||
20241120,125200,185754325,4070,4030,4070,4030,1335
|
||||
20241120,125100,180367050,4030,4000,4030,4000,100
|
||||
20241120,125000,179965920,4030,4030,4030,4030,0
|
||||
20241120,124900,179965920,4030,4030,4030,4030,50
|
||||
20241120,124800,179764420,4030,4020,4030,4020,27
|
||||
20241120,124700,179655745,4000,4000,4000,4000,1
|
||||
20241120,124600,179651745,4005,4005,4005,4005,99
|
||||
20241120,124500,179255250,4035,4030,4035,4030,100
|
||||
20241120,124400,178851990,4035,4035,4035,4035,0
|
||||
20241120,124300,178851990,4035,4035,4035,4035,0
|
||||
20241120,124200,178851990,4035,4035,4035,4035,0
|
||||
20241120,124100,178851990,4035,4005,4035,4005,312
|
||||
20241120,124000,177602370,4035,4030,4035,4010,110
|
||||
20241120,123900,177159145,4030,4010,4030,4010,4
|
||||
20241120,123800,177143065,4030,4030,4030,4030,0
|
||||
20241120,123700,177143065,4030,4030,4030,4030,0
|
||||
20241120,123600,177143065,4030,4030,4030,4030,9
|
||||
20241120,123500,177106795,4030,4030,4030,4030,0
|
||||
20241120,123400,177106795,4030,4030,4030,4030,0
|
||||
20241120,123300,177106795,4030,4030,4030,4030,1
|
||||
20241120,123200,177102765,4030,4030,4030,4030,0
|
||||
20241120,123100,177102765,4030,4020,4030,4020,47
|
||||
20241120,123000,176913640,3990,3990,3990,3990,0
|
||||
20241120,122900,176913640,3990,3990,3990,3990,0
|
||||
20241120,122800,176913640,3990,4000,4000,3990,168
|
||||
20241120,122700,176242495,4030,4030,4030,4030,0
|
||||
20241120,122600,176242495,4030,4030,4030,4030,0
|
||||
20241120,122500,176242495,4030,4030,4030,4030,0
|
||||
20241120,122400,176242495,4030,4030,4030,4030,0
|
||||
20241120,122300,176242495,4030,4030,4030,4030,0
|
||||
20241120,122200,176242495,4030,4030,4030,4030,0
|
||||
20241120,122100,176242495,4030,4030,4030,4030,0
|
||||
20241120,122000,176242495,4030,4030,4030,4030,0
|
||||
20241120,121900,176242495,4030,4030,4030,4030,0
|
||||
20241120,121800,176242495,4030,4030,4030,4030,0
|
||||
20241120,121700,176242495,4030,4030,4030,4030,0
|
||||
20241120,121600,176242495,4030,4030,4030,4030,0
|
||||
20241120,121500,176242495,4030,4030,4030,4030,0
|
||||
20241120,121400,176242495,4030,4030,4030,4030,0
|
||||
20241120,121300,176242495,4030,4025,4030,4025,21
|
||||
20241120,121200,176157920,4030,4030,4030,4030,0
|
||||
20241120,121100,176157920,4030,4030,4030,4030,0
|
||||
20241120,121000,176157920,4030,4030,4030,4030,0
|
||||
20241120,120900,176157920,4030,4030,4030,4030,0
|
||||
20241120,120800,176157920,4030,4030,4030,4030,0
|
||||
20241120,120700,176157920,4030,4030,4030,4030,0
|
||||
20241120,120600,176157920,4030,4030,4030,4030,0
|
||||
20241120,120500,176157920,4030,4030,4030,4030,0
|
||||
20241120,120400,176157920,4030,4030,4030,4030,0
|
||||
20241120,120300,176157920,4030,4030,4030,4030,0
|
||||
20241120,120200,176157920,4030,4025,4030,4025,28
|
||||
20241120,120100,176045215,3995,4025,4025,3995,911
|
||||
20241120,120000,172404135,4030,4030,4030,4030,0
|
||||
20241120,115900,172404135,4030,4030,4030,4030,0
|
||||
20241120,115800,172404135,4030,4030,4030,4030,0
|
||||
20241120,115700,172404135,4030,4030,4030,4030,0
|
||||
20241120,115600,172404135,4030,4030,4030,4030,0
|
||||
20241120,115500,172404135,4030,4030,4030,4030,0
|
||||
20241120,115400,172404135,4030,3990,4030,3990,191
|
||||
20241120,115300,171638435,3990,3990,3990,3990,1611
|
||||
20241120,115200,165210545,3990,4000,4000,3985,2468
|
||||
20241120,115100,155362360,4030,4030,4030,4030,0
|
||||
20241120,115000,155362360,4030,4030,4030,4030,0
|
||||
20241120,114900,155362360,4030,4030,4030,4030,0
|
||||
20241120,114800,155362360,4030,4030,4030,4030,0
|
||||
20241120,114700,155362360,4030,4025,4030,4025,100
|
||||
20241120,114600,154959855,4025,4025,4025,4000,594
|
||||
20241120,114500,152582605,4030,4030,4030,4030,0
|
||||
20241120,114400,152582605,4030,4030,4030,4030,3
|
||||
20241120,114300,152570515,4030,4030,4030,4030,2
|
||||
20241120,114200,152562455,4030,4030,4030,4030,0
|
||||
20241120,114100,152562455,4030,4030,4030,4030,20
|
||||
20241120,114000,152481855,4030,4030,4030,4030,0
|
||||
20241120,113900,152481855,4030,4030,4030,4030,100
|
||||
20241120,113800,152078855,4030,4030,4030,4030,0
|
||||
20241120,113700,152078855,4030,4030,4030,4030,0
|
||||
20241120,113600,152078855,4030,4030,4030,4030,0
|
||||
20241120,113500,152078855,4030,4030,4030,4030,5
|
||||
20241120,113400,152058705,4030,4030,4030,4030,0
|
||||
20241120,113300,152058705,4030,4030,4030,4030,0
|
||||
20241120,113200,152058705,4030,4030,4030,4030,200
|
||||
20241120,113100,151252705,4000,4005,4030,4000,220
|
||||
20241120,113000,150371650,4030,4030,4030,4030,0
|
||||
20241120,112900,150371650,4030,4030,4030,4030,10
|
||||
20241120,112800,150331350,4030,4030,4030,4030,30
|
||||
20241120,112700,150210450,4030,4030,4030,4030,0
|
||||
20241120,112600,150210450,4030,4030,4030,4030,6
|
||||
20241120,112500,150186270,4030,4000,4030,4000,117
|
||||
20241120,112400,149718180,4030,4030,4030,4030,0
|
||||
20241120,112300,149718180,4030,4030,4030,4030,0
|
||||
20241120,112200,149718180,4030,4030,4030,4030,0
|
||||
20241120,112100,149718180,4030,4030,4030,4030,21
|
||||
20241120,112000,149633550,4030,4030,4030,4030,0
|
||||
20241120,111900,149633550,4030,4030,4035,4005,215
|
||||
20241120,111800,148768270,4030,4005,4030,4000,1351
|
||||
20241120,111700,143363405,4030,4030,4030,4030,0
|
||||
20241120,111600,143363405,4030,4005,4030,4005,29
|
||||
20241120,111500,143246585,4030,4030,4030,4030,1
|
||||
20241120,111400,143242555,4030,4030,4030,4030,11
|
||||
20241120,111300,143198225,4030,4030,4030,4030,10
|
||||
20241120,111200,143157925,4030,4030,4030,4030,24
|
||||
20241120,111100,143061205,4030,4030,4030,4030,9
|
||||
20241120,111000,143024935,4030,4030,4030,4030,62
|
||||
20241120,110900,142775075,4030,4030,4030,4030,0
|
||||
20241120,110800,142775075,4030,4030,4030,4000,30
|
||||
20241120,110700,142654315,4010,4010,4010,4010,1
|
||||
20241120,110600,142650305,4030,4000,4030,4000,1137
|
||||
20241120,110500,138100750,4030,4030,4030,4030,10
|
||||
20241120,110400,138060450,4030,4030,4030,4030,2
|
||||
20241120,110300,138052390,4030,4030,4030,4030,2
|
||||
20241120,110200,138044330,4030,4020,4030,4020,166
|
||||
20241120,110100,137376595,3990,3990,3990,3990,58
|
||||
20241120,110000,137145175,3990,4000,4000,3990,1324
|
||||
20241120,105900,131860915,4030,4030,4030,4030,0
|
||||
20241120,105800,131860915,4030,4000,4030,3995,145
|
||||
20241120,105700,131280805,4000,4000,4000,4000,1
|
||||
20241120,105600,131276805,3990,4000,4000,3990,102
|
||||
20241120,105500,130868815,4000,4000,4000,4000,100
|
||||
20241120,105400,130468815,3990,3990,3990,3990,20
|
||||
20241120,105300,130389015,4000,4000,4000,4000,10
|
||||
20241120,105200,130349015,4000,4000,4000,4000,80
|
||||
20241120,105100,130029015,3990,3990,3990,3990,10
|
||||
20241120,105000,129989115,4000,4000,4000,4000,9
|
||||
20241120,104900,129953115,4000,3990,4000,3990,54
|
||||
20241120,104800,129737455,4000,4000,4000,4000,1
|
||||
20241120,104700,129733455,4000,4000,4000,3990,80
|
||||
20241120,104600,129413465,3990,4000,4000,3990,144
|
||||
20241120,104500,128837695,4000,4000,4000,4000,0
|
||||
20241120,104400,128837695,4000,4000,4000,4000,0
|
||||
20241120,104300,128837695,4000,4000,4000,4000,70
|
||||
20241120,104200,128557695,4000,3990,4000,3990,130
|
||||
20241120,104100,128038705,3990,3990,3990,3985,291
|
||||
20241120,104000,126877785,4000,3995,4000,3995,16
|
||||
20241120,103900,126813860,3985,3995,3995,3985,650
|
||||
20241120,103800,124223600,3990,3990,3990,3990,0
|
||||
20241120,103700,124223600,3990,4000,4000,3990,211
|
||||
20241120,103600,123381700,4000,3990,4000,3990,36
|
||||
20241120,103500,123237800,4000,4000,4000,4000,1
|
||||
20241120,103400,123233800,3985,3990,4000,3985,4112
|
||||
20241120,103300,106846355,3990,3990,3990,3990,0
|
||||
20241120,103200,106846355,3990,3990,3990,3990,2
|
||||
20241120,103100,106838375,3990,3990,3990,3990,120
|
||||
20241120,103000,106359575,3990,3995,3995,3990,896
|
||||
20241120,102900,102784485,4000,4000,4000,4000,10
|
||||
20241120,102800,102744485,3995,3995,3995,3995,70
|
||||
20241120,102700,102464835,3995,3990,4000,3990,111
|
||||
20241120,102600,102021345,3990,3990,3990,3990,0
|
||||
20241120,102500,102021345,3990,3990,3990,3990,1
|
||||
20241120,102400,102017355,3985,3985,3985,3985,0
|
||||
20241120,102300,102017355,3985,3990,3990,3985,230
|
||||
20241120,102200,101100705,3990,3990,3990,3990,0
|
||||
20241120,102100,101100705,3990,3990,3990,3990,23
|
||||
20241120,102000,101008935,3985,3985,3985,3985,0
|
||||
20241120,101900,101008935,3985,3990,3990,3985,260
|
||||
20241120,101800,99972115,4000,4000,4000,4000,0
|
||||
20241120,101700,99972115,4000,4000,4000,4000,0
|
||||
20241120,101600,99972115,4000,4000,4000,4000,50
|
||||
20241120,101500,99772115,3990,3990,3990,3990,250
|
||||
20241120,101400,98774615,3990,3990,3990,3990,175
|
||||
20241120,101300,98076365,4000,4000,4000,4000,0
|
||||
20241120,101200,98076365,4000,4000,4000,4000,0
|
||||
20241120,101100,98076365,4000,4000,4000,4000,1
|
||||
20241120,101000,98072365,3990,3990,3990,3990,0
|
||||
20241120,100900,98072365,3990,3990,3990,3990,100
|
||||
20241120,100800,97673365,3990,3995,3995,3990,204
|
||||
20241120,100700,96859335,4000,4000,4000,4000,10
|
||||
20241120,100600,96819335,4000,4000,4000,4000,0
|
||||
20241120,100500,96819335,4000,4000,4000,4000,0
|
||||
20241120,100400,96819335,4000,4000,4000,4000,20
|
||||
20241120,100300,96739335,3990,3990,3990,3990,325
|
||||
20241120,100200,95442585,3990,3995,3995,3985,537
|
||||
20241120,100100,93300945,4000,4000,4000,4000,67
|
||||
20241120,100000,93032945,4000,4000,4000,4000,9
|
||||
20241120,095900,92996945,4035,4000,4035,4000,334
|
||||
20241120,095800,91660455,4035,4035,4035,4035,0
|
||||
20241120,095700,91660455,4035,4005,4035,4000,103
|
||||
20241120,095600,91248160,4000,4000,4000,4000,4935
|
||||
20241120,095500,71508160,4000,3995,4000,3985,969
|
||||
20241120,095400,67639055,4000,4000,4000,4000,188
|
||||
20241120,095300,66887055,4000,4000,4000,4000,531
|
||||
20241120,095200,64763055,4000,4010,4010,4000,2474
|
||||
20241120,095100,54849645,4035,4010,4035,4010,69
|
||||
20241120,095000,54572005,4010,4025,4025,4005,1556
|
||||
20241120,094900,48329650,4025,4030,4030,4025,865
|
||||
20241120,094800,44845200,4035,4050,4050,4035,1996
|
||||
20241120,094700,36780555,4045,4045,4045,4045,5
|
||||
20241120,094600,36760330,4040,4040,4040,4040,0
|
||||
20241120,094500,36760330,4040,4065,4065,4040,1247
|
||||
20241120,094400,31716035,4050,4050,4050,4050,6
|
||||
20241120,094300,31691735,4050,4050,4050,4050,0
|
||||
20241120,094200,31691735,4050,4050,4050,4050,0
|
||||
20241120,094100,31691735,4050,4050,4050,4050,35
|
||||
20241120,094000,31549985,4050,4055,4055,4050,150
|
||||
20241120,093900,30942435,4080,4080,4080,4080,0
|
||||
20241120,093800,30942435,4080,4080,4080,4080,0
|
||||
20241120,093700,30942435,4080,4060,4080,4060,2
|
||||
20241120,093600,30934295,4050,4055,4055,4050,700
|
||||
20241120,093500,28099105,4055,4060,4060,4055,553
|
||||
20241120,093400,25856285,4060,4060,4060,4060,235
|
||||
20241120,093300,24902185,4060,4065,4065,4060,702
|
||||
20241120,093200,22051010,4070,4080,4080,4070,39
|
||||
20241120,093100,21892270,4070,4070,4070,4070,62
|
||||
20241120,093000,21639930,4080,4080,4080,4080,27
|
||||
20241120,092900,21529770,4095,4095,4095,4095,0
|
||||
20241120,092800,21529770,4095,4095,4095,4095,0
|
||||
20241120,092700,21529770,4095,4095,4095,4095,0
|
||||
20241120,092600,21529770,4095,4095,4095,4095,0
|
||||
20241120,092500,21529770,4095,4095,4095,4095,0
|
||||
20241120,092400,21529770,4095,4095,4095,4095,215
|
||||
20241120,092300,20649345,4100,4100,4100,4100,0
|
||||
20241120,092200,20649345,4100,4100,4100,4100,0
|
||||
20241120,092100,20649345,4100,4060,4100,4060,2
|
||||
20241120,092000,20641185,4065,4070,4070,4065,1175
|
||||
20241120,091900,15861445,4075,4100,4100,4075,118
|
||||
20241120,091800,15380470,4100,4070,4100,4070,2
|
||||
20241120,091700,15372300,4070,4100,4105,4070,86
|
||||
20241120,091600,15021845,4070,4070,4070,4070,0
|
||||
20241120,091500,15021845,4070,4070,4070,4070,0
|
||||
20241120,091400,15021845,4070,4070,4070,4070,0
|
||||
20241120,091300,15021845,4070,4070,4070,4070,20
|
||||
20241120,091200,14940445,4065,4065,4065,4065,2
|
||||
20241120,091100,14932315,4110,4110,4110,4110,0
|
||||
20241120,091000,14932315,4110,4110,4110,4110,0
|
||||
20241120,090900,14932315,4110,4110,4110,4110,0
|
||||
20241120,090800,14932315,4110,4110,4110,4110,0
|
||||
20241120,090700,14932315,4110,4110,4110,4110,0
|
||||
20241120,090600,14932315,4110,4110,4110,4110,0
|
||||
20241120,090500,14932315,4110,4110,4110,4110,0
|
||||
20241120,090400,14932315,4110,4075,4120,4040,2157
|
||||
20241120,090300,6162575,4075,4075,4075,4075,1
|
||||
20241120,090200,6158500,4045,4075,4075,4045,1116
|
||||
20241120,090100,1625780,4075,4090,4090,4075,135
|
||||
20241120,090000,1075230,4090,4090,4090,4075,263
|
||||
|
Reference in New Issue
Block a user