Update 2024-11-28 2859 candle_min
This commit is contained in:
602
014130/min/candle-20241128.csv
Normal file
602
014130/min/candle-20241128.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,190000,10530865,3375,3375,3375,3375,119
|
||||
20241128,185900,10530865,3375,3375,3375,3375,0
|
||||
20241128,185800,10530865,3375,3375,3375,3375,0
|
||||
20241128,185700,10530865,3375,3375,3375,3375,0
|
||||
20241128,185600,10530865,3375,3375,3375,3375,0
|
||||
20241128,185500,10530865,3375,3375,3375,3375,0
|
||||
20241128,185400,10530865,3375,3375,3375,3375,0
|
||||
20241128,185300,10530865,3375,3375,3375,3375,0
|
||||
20241128,185200,10530865,3375,3375,3375,3375,0
|
||||
20241128,185100,10530865,3375,3375,3375,3375,0
|
||||
20241128,185000,10530865,3375,3375,3375,3375,0
|
||||
20241128,184900,10530865,3375,3375,3375,3375,0
|
||||
20241128,184800,10530865,3375,3375,3375,3375,0
|
||||
20241128,184700,10530865,3375,3375,3375,3375,0
|
||||
20241128,184600,10530865,3375,3375,3375,3375,0
|
||||
20241128,184500,10530865,3375,3375,3375,3375,0
|
||||
20241128,184400,10530865,3375,3375,3375,3375,0
|
||||
20241128,184300,10530865,3375,3375,3375,3375,0
|
||||
20241128,184200,10530865,3375,3375,3375,3375,0
|
||||
20241128,184100,10530865,3375,3375,3375,3375,0
|
||||
20241128,184000,10530865,3375,3375,3375,3375,0
|
||||
20241128,183900,10530865,3375,3375,3375,3375,0
|
||||
20241128,183800,10530865,3375,3375,3375,3375,0
|
||||
20241128,183700,10530865,3375,3375,3375,3375,0
|
||||
20241128,183600,10530865,3375,3375,3375,3375,0
|
||||
20241128,183500,10530865,3375,3375,3375,3375,0
|
||||
20241128,183400,10530865,3375,3375,3375,3375,0
|
||||
20241128,183300,10530865,3375,3375,3375,3375,0
|
||||
20241128,183200,10530865,3375,3375,3375,3375,0
|
||||
20241128,183100,10530865,3375,3375,3375,3375,0
|
||||
20241128,183000,10530865,3375,3375,3375,3375,119
|
||||
20241128,182900,10530865,3375,3375,3375,3375,0
|
||||
20241128,182800,10530865,3375,3375,3375,3375,0
|
||||
20241128,182700,10530865,3375,3375,3375,3375,0
|
||||
20241128,182600,10530865,3375,3375,3375,3375,0
|
||||
20241128,182500,10530865,3375,3375,3375,3375,0
|
||||
20241128,182400,10530865,3375,3375,3375,3375,0
|
||||
20241128,182300,10530865,3375,3375,3375,3375,0
|
||||
20241128,182200,10530865,3375,3375,3375,3375,0
|
||||
20241128,182100,10530865,3375,3375,3375,3375,0
|
||||
20241128,182000,10530865,3375,3375,3375,3375,0
|
||||
20241128,181900,10530865,3375,3375,3375,3375,0
|
||||
20241128,181800,10530865,3375,3375,3375,3375,0
|
||||
20241128,181700,10530865,3375,3375,3375,3375,0
|
||||
20241128,181600,10530865,3375,3375,3375,3375,0
|
||||
20241128,181500,10530865,3375,3375,3375,3375,0
|
||||
20241128,181400,10530865,3375,3375,3375,3375,0
|
||||
20241128,181300,10530865,3375,3375,3375,3375,0
|
||||
20241128,181200,10530865,3375,3375,3375,3375,0
|
||||
20241128,181100,10530865,3375,3375,3375,3375,0
|
||||
20241128,181000,10530865,3375,3375,3375,3375,0
|
||||
20241128,180900,10530865,3375,3375,3375,3375,0
|
||||
20241128,180800,10530865,3375,3375,3375,3375,0
|
||||
20241128,180700,10530865,3375,3375,3375,3375,0
|
||||
20241128,180600,10530865,3375,3375,3375,3375,0
|
||||
20241128,180500,10530865,3375,3375,3375,3375,0
|
||||
20241128,180400,10530865,3375,3375,3375,3375,0
|
||||
20241128,180300,10530865,3375,3375,3375,3375,0
|
||||
20241128,180200,10530865,3375,3375,3375,3375,0
|
||||
20241128,180100,10530865,3375,3375,3375,3375,0
|
||||
20241128,180000,10530865,3375,3375,3375,3375,119
|
||||
20241128,175900,10530865,3375,3375,3375,3375,0
|
||||
20241128,175800,10530865,3375,3375,3375,3375,0
|
||||
20241128,175700,10530865,3375,3375,3375,3375,0
|
||||
20241128,175600,10530865,3375,3375,3375,3375,0
|
||||
20241128,175500,10530865,3375,3375,3375,3375,0
|
||||
20241128,175400,10530865,3375,3375,3375,3375,0
|
||||
20241128,175300,10530865,3375,3375,3375,3375,0
|
||||
20241128,175200,10530865,3375,3375,3375,3375,0
|
||||
20241128,175100,10530865,3375,3375,3375,3375,0
|
||||
20241128,175000,10530865,3375,3375,3375,3375,0
|
||||
20241128,174900,10530865,3375,3375,3375,3375,0
|
||||
20241128,174800,10530865,3375,3375,3375,3375,0
|
||||
20241128,174700,10530865,3375,3375,3375,3375,0
|
||||
20241128,174600,10530865,3375,3375,3375,3375,0
|
||||
20241128,174500,10530865,3375,3375,3375,3375,0
|
||||
20241128,174400,10530865,3375,3375,3375,3375,0
|
||||
20241128,174300,10530865,3375,3375,3375,3375,0
|
||||
20241128,174200,10530865,3375,3375,3375,3375,0
|
||||
20241128,174100,10530865,3375,3375,3375,3375,0
|
||||
20241128,174000,10530865,3375,3375,3375,3375,0
|
||||
20241128,173900,10530865,3375,3375,3375,3375,0
|
||||
20241128,173800,10530865,3375,3375,3375,3375,0
|
||||
20241128,173700,10530865,3375,3375,3375,3375,0
|
||||
20241128,173600,10530865,3375,3375,3375,3375,0
|
||||
20241128,173500,10530865,3375,3375,3375,3375,0
|
||||
20241128,173400,10530865,3375,3375,3375,3375,0
|
||||
20241128,173300,10530865,3375,3375,3375,3375,0
|
||||
20241128,173200,10530865,3375,3375,3375,3375,0
|
||||
20241128,173100,10530865,3375,3375,3375,3375,0
|
||||
20241128,173000,10530865,3375,3375,3375,3375,119
|
||||
20241128,172900,10530865,3375,3375,3375,3375,0
|
||||
20241128,172800,10530865,3375,3375,3375,3375,0
|
||||
20241128,172700,10530865,3375,3375,3375,3375,0
|
||||
20241128,172600,10530865,3375,3375,3375,3375,0
|
||||
20241128,172500,10530865,3375,3375,3375,3375,0
|
||||
20241128,172400,10530865,3375,3375,3375,3375,0
|
||||
20241128,172300,10530865,3375,3375,3375,3375,0
|
||||
20241128,172200,10530865,3375,3375,3375,3375,0
|
||||
20241128,172100,10530865,3375,3375,3375,3375,0
|
||||
20241128,172000,10530865,3375,3375,3375,3375,0
|
||||
20241128,171900,10530865,3375,3375,3375,3375,0
|
||||
20241128,171800,10530865,3375,3375,3375,3375,0
|
||||
20241128,171700,10530865,3375,3375,3375,3375,0
|
||||
20241128,171600,10530865,3375,3375,3375,3375,0
|
||||
20241128,171500,10530865,3375,3375,3375,3375,0
|
||||
20241128,171400,10530865,3375,3375,3375,3375,0
|
||||
20241128,171300,10530865,3375,3375,3375,3375,0
|
||||
20241128,171200,10530865,3375,3375,3375,3375,0
|
||||
20241128,171100,10530865,3375,3375,3375,3375,0
|
||||
20241128,171000,10530865,3375,3375,3375,3375,0
|
||||
20241128,170900,10530865,3375,3375,3375,3375,0
|
||||
20241128,170800,10530865,3375,3375,3375,3375,0
|
||||
20241128,170700,10530865,3375,3375,3375,3375,0
|
||||
20241128,170600,10530865,3375,3375,3375,3375,0
|
||||
20241128,170500,10530865,3375,3375,3375,3375,0
|
||||
20241128,170400,10530865,3375,3375,3375,3375,0
|
||||
20241128,170300,10530865,3375,3375,3375,3375,0
|
||||
20241128,170200,10530865,3375,3375,3375,3375,0
|
||||
20241128,170100,10530865,3375,3375,3375,3375,0
|
||||
20241128,170000,10530865,3375,3375,3375,3375,119
|
||||
20241128,165900,10530865,3375,3375,3375,3375,0
|
||||
20241128,165800,10530865,3375,3375,3375,3375,0
|
||||
20241128,165700,10530865,3375,3375,3375,3375,0
|
||||
20241128,165600,10530865,3375,3375,3375,3375,0
|
||||
20241128,165500,10530865,3375,3375,3375,3375,0
|
||||
20241128,165400,10530865,3375,3375,3375,3375,0
|
||||
20241128,165300,10530865,3375,3375,3375,3375,0
|
||||
20241128,165200,10530865,3375,3375,3375,3375,0
|
||||
20241128,165100,10530865,3375,3375,3375,3375,0
|
||||
20241128,165000,10530865,3375,3375,3375,3375,0
|
||||
20241128,164900,10530865,3375,3375,3375,3375,0
|
||||
20241128,164800,10530865,3375,3375,3375,3375,0
|
||||
20241128,164700,10530865,3375,3375,3375,3375,0
|
||||
20241128,164600,10530865,3375,3375,3375,3375,0
|
||||
20241128,164500,10530865,3375,3375,3375,3375,0
|
||||
20241128,164400,10530865,3375,3375,3375,3375,0
|
||||
20241128,164300,10530865,3375,3375,3375,3375,0
|
||||
20241128,164200,10530865,3375,3375,3375,3375,0
|
||||
20241128,164100,10530865,3375,3375,3375,3375,0
|
||||
20241128,164000,10530865,3375,3375,3375,3375,0
|
||||
20241128,163900,10530865,3375,3375,3375,3375,0
|
||||
20241128,163800,10530865,3375,3375,3375,3375,0
|
||||
20241128,163700,10530865,3375,3375,3375,3375,0
|
||||
20241128,163600,10530865,3375,3375,3375,3375,0
|
||||
20241128,163500,10530865,3375,3375,3375,3375,0
|
||||
20241128,163400,10530865,3375,3375,3375,3375,0
|
||||
20241128,163300,10530865,3375,3375,3375,3375,0
|
||||
20241128,163200,10530865,3375,3375,3375,3375,0
|
||||
20241128,163100,10530865,3375,3375,3375,3375,0
|
||||
20241128,163000,10530865,3375,3375,3375,3375,119
|
||||
20241128,162900,10530865,3375,3375,3375,3375,0
|
||||
20241128,162800,10530865,3375,3375,3375,3375,0
|
||||
20241128,162700,10530865,3375,3375,3375,3375,0
|
||||
20241128,162600,10530865,3375,3375,3375,3375,0
|
||||
20241128,162500,10530865,3375,3375,3375,3375,0
|
||||
20241128,162400,10530865,3375,3375,3375,3375,0
|
||||
20241128,162300,10530865,3375,3375,3375,3375,0
|
||||
20241128,162200,10530865,3375,3375,3375,3375,0
|
||||
20241128,162100,10530865,3375,3375,3375,3375,0
|
||||
20241128,162000,10530865,3375,3375,3375,3375,0
|
||||
20241128,161900,10530865,3375,3375,3375,3375,0
|
||||
20241128,161800,10530865,3375,3375,3375,3375,0
|
||||
20241128,161700,10530865,3375,3375,3375,3375,0
|
||||
20241128,161600,10530865,3375,3375,3375,3375,0
|
||||
20241128,161500,10530865,3375,3375,3375,3375,0
|
||||
20241128,161400,10530865,3375,3375,3375,3375,0
|
||||
20241128,161300,10530865,3375,3375,3375,3375,0
|
||||
20241128,161200,10530865,3375,3375,3375,3375,0
|
||||
20241128,161100,10530865,3375,3375,3375,3375,0
|
||||
20241128,161000,10530865,3375,3375,3375,3375,0
|
||||
20241128,160900,10530865,3375,3375,3375,3375,0
|
||||
20241128,160800,10530865,3375,3375,3375,3375,0
|
||||
20241128,160700,10530865,3375,3375,3375,3375,0
|
||||
20241128,160600,10530865,3375,3375,3375,3375,0
|
||||
20241128,160500,10530865,3375,3375,3375,3375,0
|
||||
20241128,160400,10530865,3375,3375,3375,3375,0
|
||||
20241128,160300,10530865,3375,3375,3375,3375,0
|
||||
20241128,160200,10530865,3375,3375,3375,3375,0
|
||||
20241128,160100,10530865,3375,3375,3375,3375,0
|
||||
20241128,160000,10530865,3375,3375,3375,3375,119
|
||||
20241128,155900,10530865,3375,3375,3375,3375,0
|
||||
20241128,155800,10530865,3375,3375,3375,3375,0
|
||||
20241128,155700,10530865,3375,3375,3375,3375,0
|
||||
20241128,155600,10530865,3375,3375,3375,3375,0
|
||||
20241128,155500,10530865,3375,3375,3375,3375,0
|
||||
20241128,155400,10530865,3375,3375,3375,3375,0
|
||||
20241128,155300,10530865,3375,3375,3375,3375,0
|
||||
20241128,155200,10530865,3375,3375,3375,3375,0
|
||||
20241128,155100,10530865,3375,3375,3375,3375,0
|
||||
20241128,155000,10530865,3375,3375,3375,3375,0
|
||||
20241128,154900,10530865,3375,3375,3375,3375,0
|
||||
20241128,154800,10530865,3375,3375,3375,3375,0
|
||||
20241128,154700,10530865,3375,3375,3375,3375,0
|
||||
20241128,154600,10530865,3375,3375,3375,3375,0
|
||||
20241128,154500,10530865,3375,3375,3375,3375,0
|
||||
20241128,154400,10530865,3375,3375,3375,3375,0
|
||||
20241128,154300,10530865,3375,3375,3375,3375,0
|
||||
20241128,154200,10530865,3375,3375,3375,3375,0
|
||||
20241128,154100,10530865,3375,3375,3375,3375,0
|
||||
20241128,154000,10530865,3375,3375,3375,3375,0
|
||||
20241128,153900,10530865,3375,3375,3375,3375,0
|
||||
20241128,153800,10530865,3375,3375,3375,3375,0
|
||||
20241128,153700,10530865,3375,3375,3375,3375,0
|
||||
20241128,153600,10530865,3375,3375,3375,3375,0
|
||||
20241128,153500,10530865,3375,3375,3375,3375,0
|
||||
20241128,153400,10530865,3375,3375,3375,3375,0
|
||||
20241128,153300,10530865,3375,3375,3375,3375,0
|
||||
20241128,153200,10530865,3375,3375,3375,3375,0
|
||||
20241128,153100,10530865,3375,3375,3375,3375,0
|
||||
20241128,153000,10530865,3375,3375,3375,3375,238
|
||||
20241128,152900,10129240,3370,3370,3370,3370,0
|
||||
20241128,152800,10129240,3370,3370,3370,3370,0
|
||||
20241128,152700,10129240,3370,3370,3370,3370,0
|
||||
20241128,152600,10129240,3370,3370,3370,3370,0
|
||||
20241128,152500,10129240,3370,3370,3370,3370,0
|
||||
20241128,152400,10129240,3370,3370,3370,3370,0
|
||||
20241128,152300,10129240,3370,3370,3370,3370,0
|
||||
20241128,152200,10129240,3370,3370,3370,3370,0
|
||||
20241128,152100,10129240,3370,3370,3370,3370,0
|
||||
20241128,152000,10129240,3370,3370,3370,3370,0
|
||||
20241128,151900,10129240,3370,3370,3370,3370,0
|
||||
20241128,151800,10129240,3370,3370,3370,3370,1
|
||||
20241128,151700,10125870,3370,3370,3370,3370,2
|
||||
20241128,151600,10119130,3375,3375,3375,3375,0
|
||||
20241128,151500,10119130,3375,3375,3375,3375,10
|
||||
20241128,151400,10085380,3380,3380,3380,3380,0
|
||||
20241128,151300,10085380,3380,3380,3380,3380,0
|
||||
20241128,151200,10085380,3380,3380,3380,3380,0
|
||||
20241128,151100,10085380,3380,3380,3380,3380,0
|
||||
20241128,151000,10085380,3380,3380,3380,3380,0
|
||||
20241128,150900,10085380,3380,3380,3380,3380,0
|
||||
20241128,150800,10085380,3380,3380,3380,3380,0
|
||||
20241128,150700,10085380,3380,3380,3380,3380,0
|
||||
20241128,150600,10085380,3380,3380,3380,3380,0
|
||||
20241128,150500,10085380,3380,3380,3380,3380,0
|
||||
20241128,150400,10085380,3380,3380,3380,3380,0
|
||||
20241128,150300,10085380,3380,3380,3380,3380,0
|
||||
20241128,150200,10085380,3380,3380,3380,3380,0
|
||||
20241128,150100,10085380,3380,3380,3380,3380,0
|
||||
20241128,150000,10085380,3380,3380,3380,3380,0
|
||||
20241128,145900,10085380,3380,3375,3380,3375,5
|
||||
20241128,145800,10068500,3370,3370,3370,3370,0
|
||||
20241128,145700,10068500,3370,3370,3370,3370,0
|
||||
20241128,145600,10068500,3370,3370,3370,3370,0
|
||||
20241128,145500,10068500,3370,3370,3370,3370,0
|
||||
20241128,145400,10068500,3370,3370,3370,3370,0
|
||||
20241128,145300,10068500,3370,3370,3370,3370,0
|
||||
20241128,145200,10068500,3370,3370,3370,3370,0
|
||||
20241128,145100,10068500,3370,3370,3370,3370,29
|
||||
20241128,145000,9970770,3370,3370,3370,3370,0
|
||||
20241128,144900,9970770,3370,3375,3375,3370,45
|
||||
20241128,144800,9818900,3375,3375,3375,3375,0
|
||||
20241128,144700,9818900,3375,3375,3375,3375,0
|
||||
20241128,144600,9818900,3375,3375,3375,3375,0
|
||||
20241128,144500,9818900,3375,3375,3375,3375,0
|
||||
20241128,144400,9818900,3375,3375,3375,3375,0
|
||||
20241128,144300,9818900,3375,3375,3375,3375,0
|
||||
20241128,144200,9818900,3375,3375,3375,3375,0
|
||||
20241128,144100,9818900,3375,3375,3375,3375,0
|
||||
20241128,144000,9818900,3375,3375,3375,3375,0
|
||||
20241128,143900,9818900,3375,3375,3375,3375,0
|
||||
20241128,143800,9818900,3375,3370,3375,3370,21
|
||||
20241128,143700,9748125,3370,3370,3370,3370,0
|
||||
20241128,143600,9748125,3370,3370,3370,3370,0
|
||||
20241128,143500,9748125,3370,3370,3370,3370,0
|
||||
20241128,143400,9748125,3370,3370,3370,3370,29
|
||||
20241128,143300,9650395,3370,3370,3370,3370,24
|
||||
20241128,143200,9569515,3375,3375,3375,3375,0
|
||||
20241128,143100,9569515,3375,3375,3375,3375,1
|
||||
20241128,143000,9566140,3370,3370,3370,3370,0
|
||||
20241128,142900,9566140,3370,3370,3370,3370,0
|
||||
20241128,142800,9566140,3370,3370,3370,3370,0
|
||||
20241128,142700,9566140,3370,3370,3370,3370,0
|
||||
20241128,142600,9566140,3370,3370,3370,3370,0
|
||||
20241128,142500,9566140,3370,3370,3370,3370,0
|
||||
20241128,142400,9566140,3370,3370,3370,3370,0
|
||||
20241128,142300,9566140,3370,3370,3370,3370,0
|
||||
20241128,142200,9566140,3370,3370,3370,3370,0
|
||||
20241128,142100,9566140,3370,3370,3370,3370,0
|
||||
20241128,142000,9566140,3370,3370,3370,3370,0
|
||||
20241128,141900,9566140,3370,3370,3370,3370,0
|
||||
20241128,141800,9566140,3370,3370,3370,3370,0
|
||||
20241128,141700,9566140,3370,3370,3370,3370,29
|
||||
20241128,141600,9468410,3370,3370,3370,3370,0
|
||||
20241128,141500,9468410,3370,3370,3370,3370,0
|
||||
20241128,141400,9468410,3370,3370,3370,3370,460
|
||||
20241128,141300,7918210,3370,3370,3370,3370,0
|
||||
20241128,141200,7918210,3370,3370,3370,3370,0
|
||||
20241128,141100,7918210,3370,3370,3370,3370,0
|
||||
20241128,141000,7918210,3370,3370,3370,3370,0
|
||||
20241128,140900,7918210,3370,3370,3370,3370,0
|
||||
20241128,140800,7918210,3370,3370,3370,3370,0
|
||||
20241128,140700,7918210,3370,3370,3370,3370,0
|
||||
20241128,140600,7918210,3370,3370,3370,3370,0
|
||||
20241128,140500,7918210,3370,3370,3370,3370,0
|
||||
20241128,140400,7918210,3370,3370,3370,3370,0
|
||||
20241128,140300,7918210,3370,3370,3370,3370,40
|
||||
20241128,140200,7783410,3370,3370,3370,3370,0
|
||||
20241128,140100,7783410,3370,3370,3370,3370,0
|
||||
20241128,140000,7783410,3370,3370,3370,3370,29
|
||||
20241128,135900,7685680,3380,3380,3380,3380,0
|
||||
20241128,135800,7685680,3380,3380,3380,3380,0
|
||||
20241128,135700,7685680,3380,3380,3380,3380,0
|
||||
20241128,135600,7685680,3380,3380,3380,3380,0
|
||||
20241128,135500,7685680,3380,3380,3380,3380,0
|
||||
20241128,135400,7685680,3380,3380,3380,3380,0
|
||||
20241128,135300,7685680,3380,3380,3380,3380,0
|
||||
20241128,135200,7685680,3380,3380,3380,3380,0
|
||||
20241128,135100,7685680,3380,3380,3380,3380,1
|
||||
20241128,135000,7682300,3370,3370,3370,3370,0
|
||||
20241128,134900,7682300,3370,3370,3370,3370,0
|
||||
20241128,134800,7682300,3370,3370,3370,3370,0
|
||||
20241128,134700,7682300,3370,3370,3370,3370,0
|
||||
20241128,134600,7682300,3370,3370,3370,3370,0
|
||||
20241128,134500,7682300,3370,3370,3370,3370,0
|
||||
20241128,134400,7682300,3370,3370,3370,3370,0
|
||||
20241128,134300,7682300,3370,3370,3370,3370,29
|
||||
20241128,134200,7584570,3380,3380,3380,3380,0
|
||||
20241128,134100,7584570,3380,3380,3380,3380,1
|
||||
20241128,134000,7581190,3370,3370,3370,3370,0
|
||||
20241128,133900,7581190,3370,3370,3370,3370,0
|
||||
20241128,133800,7581190,3370,3370,3370,3370,0
|
||||
20241128,133700,7581190,3370,3370,3370,3370,0
|
||||
20241128,133600,7581190,3370,3370,3370,3370,0
|
||||
20241128,133500,7581190,3370,3370,3370,3370,0
|
||||
20241128,133400,7581190,3370,3370,3370,3370,0
|
||||
20241128,133300,7581190,3370,3370,3370,3370,0
|
||||
20241128,133200,7581190,3370,3370,3370,3370,0
|
||||
20241128,133100,7581190,3370,3370,3370,3370,0
|
||||
20241128,133000,7581190,3370,3370,3370,3370,0
|
||||
20241128,132900,7581190,3370,3370,3370,3370,0
|
||||
20241128,132800,7581190,3370,3370,3370,3370,0
|
||||
20241128,132700,7581190,3370,3370,3370,3370,0
|
||||
20241128,132600,7581190,3370,3370,3370,3370,29
|
||||
20241128,132500,7483460,3375,3375,3375,3375,296
|
||||
20241128,132400,6484460,3375,3375,3375,3375,0
|
||||
20241128,132300,6484460,3375,3375,3375,3375,0
|
||||
20241128,132200,6484460,3375,3375,3375,3375,0
|
||||
20241128,132100,6484460,3375,3375,3375,3375,0
|
||||
20241128,132000,6484460,3375,3375,3375,3375,0
|
||||
20241128,131900,6484460,3375,3375,3375,3375,0
|
||||
20241128,131800,6484460,3375,3375,3375,3375,1
|
||||
20241128,131700,6481085,3370,3370,3370,3370,0
|
||||
20241128,131600,6481085,3370,3370,3370,3370,0
|
||||
20241128,131500,6481085,3370,3370,3370,3370,0
|
||||
20241128,131400,6481085,3370,3370,3370,3370,0
|
||||
20241128,131300,6481085,3370,3370,3370,3370,0
|
||||
20241128,131200,6481085,3370,3370,3370,3370,0
|
||||
20241128,131100,6481085,3370,3370,3370,3370,30
|
||||
20241128,131000,6379985,3370,3370,3370,3370,0
|
||||
20241128,130900,6379985,3370,3370,3370,3370,29
|
||||
20241128,130800,6282255,3375,3375,3375,3375,0
|
||||
20241128,130700,6282255,3375,3375,3375,3375,0
|
||||
20241128,130600,6282255,3375,3375,3375,3375,0
|
||||
20241128,130500,6282255,3375,3375,3375,3375,0
|
||||
20241128,130400,6282255,3375,3375,3375,3375,81
|
||||
20241128,130300,6008880,3375,3375,3375,3375,0
|
||||
20241128,130200,6008880,3375,3375,3375,3375,0
|
||||
20241128,130100,6008880,3375,3375,3375,3375,0
|
||||
20241128,130000,6008880,3375,3375,3375,3375,0
|
||||
20241128,125900,6008880,3375,3375,3375,3375,0
|
||||
20241128,125800,6008880,3375,3375,3375,3375,0
|
||||
20241128,125700,6008880,3375,3375,3375,3375,0
|
||||
20241128,125600,6008880,3375,3375,3375,3375,0
|
||||
20241128,125500,6008880,3375,3375,3375,3375,0
|
||||
20241128,125400,6008880,3375,3375,3375,3375,0
|
||||
20241128,125300,6008880,3375,3375,3375,3375,0
|
||||
20241128,125200,6008880,3375,3385,3385,3375,58
|
||||
20241128,125100,5812840,3375,3375,3375,3375,0
|
||||
20241128,125000,5812840,3375,3375,3375,3375,50
|
||||
20241128,124900,5644090,3375,3375,3375,3375,0
|
||||
20241128,124800,5644090,3375,3375,3375,3375,0
|
||||
20241128,124700,5644090,3375,3375,3375,3375,0
|
||||
20241128,124600,5644090,3375,3375,3375,3375,1
|
||||
20241128,124500,5640715,3375,3375,3375,3375,0
|
||||
20241128,124400,5640715,3375,3375,3375,3375,1
|
||||
20241128,124300,5637340,3370,3370,3370,3370,0
|
||||
20241128,124200,5637340,3370,3370,3370,3370,0
|
||||
20241128,124100,5637340,3370,3370,3370,3370,0
|
||||
20241128,124000,5637340,3370,3370,3370,3370,0
|
||||
20241128,123900,5637340,3370,3370,3370,3370,0
|
||||
20241128,123800,5637340,3370,3370,3370,3370,0
|
||||
20241128,123700,5637340,3370,3370,3370,3370,0
|
||||
20241128,123600,5637340,3370,3370,3370,3370,0
|
||||
20241128,123500,5637340,3370,3370,3370,3370,30
|
||||
20241128,123400,5536240,3375,3375,3375,3375,0
|
||||
20241128,123300,5536240,3375,3375,3375,3375,10
|
||||
20241128,123200,5502490,3375,3375,3375,3375,5
|
||||
20241128,123100,5485615,3370,3370,3370,3370,0
|
||||
20241128,123000,5485615,3370,3370,3370,3370,0
|
||||
20241128,122900,5485615,3370,3370,3370,3370,0
|
||||
20241128,122800,5485615,3370,3370,3370,3370,0
|
||||
20241128,122700,5485615,3370,3370,3370,3370,0
|
||||
20241128,122600,5485615,3370,3370,3370,3370,0
|
||||
20241128,122500,5485615,3370,3370,3370,3370,0
|
||||
20241128,122400,5485615,3370,3370,3370,3370,0
|
||||
20241128,122300,5485615,3370,3370,3370,3370,0
|
||||
20241128,122200,5485615,3370,3370,3370,3370,0
|
||||
20241128,122100,5485615,3370,3370,3370,3370,0
|
||||
20241128,122000,5485615,3370,3370,3370,3370,0
|
||||
20241128,121900,5485615,3370,3370,3370,3370,0
|
||||
20241128,121800,5485615,3370,3370,3370,3370,30
|
||||
20241128,121700,5384515,3375,3375,3375,3375,0
|
||||
20241128,121600,5384515,3375,3375,3375,3375,0
|
||||
20241128,121500,5384515,3375,3375,3375,3375,0
|
||||
20241128,121400,5384515,3375,3375,3375,3375,0
|
||||
20241128,121300,5384515,3375,3375,3375,3375,0
|
||||
20241128,121200,5384515,3375,3375,3375,3375,1
|
||||
20241128,121100,5381140,3370,3370,3370,3370,0
|
||||
20241128,121000,5381140,3370,3370,3370,3370,0
|
||||
20241128,120900,5381140,3370,3370,3370,3370,0
|
||||
20241128,120800,5381140,3370,3370,3370,3370,0
|
||||
20241128,120700,5381140,3370,3370,3370,3370,0
|
||||
20241128,120600,5381140,3370,3370,3370,3370,0
|
||||
20241128,120500,5381140,3370,3370,3370,3370,0
|
||||
20241128,120400,5381140,3370,3370,3370,3370,0
|
||||
20241128,120300,5381140,3370,3370,3370,3370,0
|
||||
20241128,120200,5381140,3370,3370,3370,3370,0
|
||||
20241128,120100,5381140,3370,3370,3370,3370,30
|
||||
20241128,120000,5280040,3375,3375,3375,3375,0
|
||||
20241128,115900,5280040,3375,3375,3375,3375,0
|
||||
20241128,115800,5280040,3375,3375,3375,3375,0
|
||||
20241128,115700,5280040,3375,3375,3375,3375,0
|
||||
20241128,115600,5280040,3375,3375,3375,3375,0
|
||||
20241128,115500,5280040,3375,3375,3375,3375,0
|
||||
20241128,115400,5280040,3375,3375,3375,3375,0
|
||||
20241128,115300,5280040,3375,3375,3375,3375,0
|
||||
20241128,115200,5280040,3375,3375,3375,3375,0
|
||||
20241128,115100,5280040,3375,3375,3375,3375,6
|
||||
20241128,115000,5259790,3370,3370,3370,3370,89
|
||||
20241128,114900,4959860,3365,3365,3365,3365,0
|
||||
20241128,114800,4959860,3365,3365,3365,3365,0
|
||||
20241128,114700,4959860,3365,3365,3365,3365,0
|
||||
20241128,114600,4959860,3365,3365,3365,3365,0
|
||||
20241128,114500,4959860,3365,3365,3365,3365,0
|
||||
20241128,114400,4959860,3365,3365,3365,3365,30
|
||||
20241128,114300,4858910,3365,3365,3365,3365,0
|
||||
20241128,114200,4858910,3365,3365,3365,3365,0
|
||||
20241128,114100,4858910,3365,3365,3365,3365,0
|
||||
20241128,114000,4858910,3365,3365,3365,3365,0
|
||||
20241128,113900,4858910,3365,3365,3365,3365,0
|
||||
20241128,113800,4858910,3365,3365,3365,3365,0
|
||||
20241128,113700,4858910,3365,3365,3365,3365,0
|
||||
20241128,113600,4858910,3365,3365,3365,3365,0
|
||||
20241128,113500,4858910,3365,3365,3365,3365,0
|
||||
20241128,113400,4858910,3365,3365,3365,3365,0
|
||||
20241128,113300,4858910,3365,3365,3365,3365,23
|
||||
20241128,113200,4781515,3365,3365,3365,3365,0
|
||||
20241128,113100,4781515,3365,3365,3365,3365,0
|
||||
20241128,113000,4781515,3365,3365,3365,3365,0
|
||||
20241128,112900,4781515,3365,3365,3365,3365,0
|
||||
20241128,112800,4781515,3365,3365,3365,3365,0
|
||||
20241128,112700,4781515,3365,3365,3365,3365,30
|
||||
20241128,112600,4680565,3370,3370,3370,3370,0
|
||||
20241128,112500,4680565,3370,3370,3370,3370,0
|
||||
20241128,112400,4680565,3370,3370,3370,3370,0
|
||||
20241128,112300,4680565,3370,3370,3370,3370,0
|
||||
20241128,112200,4680565,3370,3370,3370,3370,0
|
||||
20241128,112100,4680565,3370,3370,3370,3370,0
|
||||
20241128,112000,4680565,3370,3370,3370,3370,0
|
||||
20241128,111900,4680565,3370,3370,3370,3370,0
|
||||
20241128,111800,4680565,3370,3370,3370,3370,0
|
||||
20241128,111700,4680565,3370,3370,3370,3370,0
|
||||
20241128,111600,4680565,3370,3370,3370,3370,148
|
||||
20241128,111500,4181805,3370,3370,3370,3370,0
|
||||
20241128,111400,4181805,3370,3370,3370,3370,0
|
||||
20241128,111300,4181805,3370,3370,3370,3370,0
|
||||
20241128,111200,4181805,3370,3370,3370,3370,0
|
||||
20241128,111100,4181805,3370,3370,3370,3370,0
|
||||
20241128,111000,4181805,3370,3370,3370,3370,30
|
||||
20241128,110900,4080705,3370,3370,3370,3370,0
|
||||
20241128,110800,4080705,3370,3370,3370,3370,10
|
||||
20241128,110700,4047005,3375,3375,3375,3375,0
|
||||
20241128,110600,4047005,3375,3375,3375,3375,0
|
||||
20241128,110500,4047005,3375,3375,3375,3375,0
|
||||
20241128,110400,4047005,3375,3375,3375,3375,0
|
||||
20241128,110300,4047005,3375,3375,3375,3375,5
|
||||
20241128,110200,4030130,3370,3370,3370,3370,41
|
||||
20241128,110100,3891960,3375,3375,3375,3375,0
|
||||
20241128,110000,3891960,3375,3375,3375,3375,0
|
||||
20241128,105900,3891960,3375,3375,3375,3375,456
|
||||
20241128,105800,2352960,3375,3375,3375,3375,0
|
||||
20241128,105700,2352960,3375,3375,3375,3375,0
|
||||
20241128,105600,2352960,3375,3375,3375,3375,0
|
||||
20241128,105500,2352960,3375,3375,3375,3375,0
|
||||
20241128,105400,2352960,3375,3375,3375,3375,0
|
||||
20241128,105300,2352960,3375,3375,3375,3375,33
|
||||
20241128,105200,2241585,3385,3385,3385,3385,1
|
||||
20241128,105100,2238200,3375,3375,3375,3375,0
|
||||
20241128,105000,2238200,3375,3375,3375,3375,0
|
||||
20241128,104900,2238200,3375,3375,3375,3375,0
|
||||
20241128,104800,2238200,3375,3375,3375,3375,0
|
||||
20241128,104700,2238200,3375,3375,3375,3375,0
|
||||
20241128,104600,2238200,3375,3375,3375,3375,0
|
||||
20241128,104500,2238200,3375,3375,3375,3375,0
|
||||
20241128,104400,2238200,3375,3375,3375,3375,0
|
||||
20241128,104300,2238200,3375,3375,3375,3375,0
|
||||
20241128,104200,2238200,3375,3375,3375,3375,0
|
||||
20241128,104100,2238200,3375,3375,3375,3375,0
|
||||
20241128,104000,2238200,3375,3375,3375,3375,0
|
||||
20241128,103900,2238200,3375,3375,3375,3375,0
|
||||
20241128,103800,2238200,3375,3375,3375,3375,0
|
||||
20241128,103700,2238200,3375,3375,3375,3375,0
|
||||
20241128,103600,2238200,3375,3380,3380,3375,30
|
||||
20241128,103500,2136885,3380,3380,3380,3380,0
|
||||
20241128,103400,2136885,3380,3380,3380,3380,0
|
||||
20241128,103300,2136885,3380,3380,3380,3380,0
|
||||
20241128,103200,2136885,3380,3380,3380,3380,0
|
||||
20241128,103100,2136885,3380,3380,3380,3380,0
|
||||
20241128,103000,2136885,3380,3380,3380,3380,0
|
||||
20241128,102900,2136885,3380,3380,3380,3380,0
|
||||
20241128,102800,2136885,3380,3380,3380,3380,0
|
||||
20241128,102700,2136885,3380,3380,3380,3380,0
|
||||
20241128,102600,2136885,3380,3380,3380,3380,0
|
||||
20241128,102500,2136885,3380,3380,3380,3380,1
|
||||
20241128,102400,2133505,3380,3380,3380,3380,0
|
||||
20241128,102300,2133505,3380,3380,3380,3380,0
|
||||
20241128,102200,2133505,3380,3380,3380,3380,0
|
||||
20241128,102100,2133505,3380,3380,3380,3380,100
|
||||
20241128,102000,1795505,3380,3380,3380,3380,0
|
||||
20241128,101900,1795505,3380,3380,3380,3380,30
|
||||
20241128,101800,1694105,3380,3380,3380,3380,0
|
||||
20241128,101700,1694105,3380,3380,3380,3380,0
|
||||
20241128,101600,1694105,3380,3380,3380,3380,0
|
||||
20241128,101500,1694105,3380,3380,3380,3380,0
|
||||
20241128,101400,1694105,3380,3380,3380,3380,0
|
||||
20241128,101300,1694105,3380,3380,3380,3380,0
|
||||
20241128,101200,1694105,3380,3380,3380,3380,0
|
||||
20241128,101100,1694105,3380,3380,3380,3380,100
|
||||
20241128,101000,1356105,3385,3385,3385,3385,0
|
||||
20241128,100900,1356105,3385,3385,3385,3385,0
|
||||
20241128,100800,1356105,3385,3385,3385,3385,0
|
||||
20241128,100700,1356105,3385,3385,3385,3385,0
|
||||
20241128,100600,1356105,3385,3385,3385,3385,0
|
||||
20241128,100500,1356105,3385,3385,3385,3385,0
|
||||
20241128,100400,1356105,3385,3385,3385,3385,1
|
||||
20241128,100300,1352720,3380,3380,3380,3380,0
|
||||
20241128,100200,1352720,3380,3380,3380,3380,30
|
||||
20241128,100100,1251320,3380,3380,3380,3380,0
|
||||
20241128,100000,1251320,3380,3380,3380,3380,0
|
||||
20241128,095900,1251320,3380,3380,3380,3380,0
|
||||
20241128,095800,1251320,3380,3380,3380,3380,0
|
||||
20241128,095700,1251320,3380,3380,3380,3380,0
|
||||
20241128,095600,1251320,3380,3380,3380,3380,0
|
||||
20241128,095500,1251320,3380,3380,3380,3380,0
|
||||
20241128,095400,1251320,3380,3380,3380,3380,0
|
||||
20241128,095300,1251320,3380,3380,3380,3380,0
|
||||
20241128,095200,1251320,3380,3380,3380,3380,0
|
||||
20241128,095100,1251320,3380,3380,3380,3380,0
|
||||
20241128,095000,1251320,3380,3380,3380,3380,0
|
||||
20241128,094900,1251320,3380,3380,3380,3380,0
|
||||
20241128,094800,1251320,3380,3380,3380,3380,0
|
||||
20241128,094700,1251320,3380,3380,3380,3380,0
|
||||
20241128,094600,1251320,3380,3380,3380,3380,0
|
||||
20241128,094500,1251320,3380,3380,3380,3380,30
|
||||
20241128,094400,1149920,3385,3385,3385,3385,122
|
||||
20241128,094300,736950,3395,3395,3395,3395,0
|
||||
20241128,094200,736950,3395,3395,3395,3395,0
|
||||
20241128,094100,736950,3395,3395,3395,3395,0
|
||||
20241128,094000,736950,3395,3395,3395,3395,0
|
||||
20241128,093900,736950,3395,3395,3395,3395,0
|
||||
20241128,093800,736950,3395,3395,3395,3395,3
|
||||
20241128,093700,726765,3395,3395,3395,3395,0
|
||||
20241128,093600,726765,3395,3395,3395,3395,2
|
||||
20241128,093500,719975,3390,3390,3390,3390,1
|
||||
20241128,093400,716585,3385,3385,3385,3385,0
|
||||
20241128,093300,716585,3385,3385,3385,3385,0
|
||||
20241128,093200,716585,3385,3385,3385,3385,0
|
||||
20241128,093100,716585,3385,3385,3385,3385,0
|
||||
20241128,093000,716585,3385,3385,3385,3385,0
|
||||
20241128,092900,716585,3385,3385,3385,3385,0
|
||||
20241128,092800,716585,3385,3385,3385,3385,30
|
||||
20241128,092700,615035,3395,3395,3395,3395,0
|
||||
20241128,092600,615035,3395,3395,3395,3395,0
|
||||
20241128,092500,615035,3395,3395,3395,3395,0
|
||||
20241128,092400,615035,3395,3395,3395,3395,1
|
||||
20241128,092300,611640,3390,3390,3390,3390,0
|
||||
20241128,092200,611640,3390,3390,3390,3390,0
|
||||
20241128,092100,611640,3390,3390,3390,3390,1
|
||||
20241128,092000,608250,3395,3395,3395,3395,0
|
||||
20241128,091900,608250,3395,3395,3395,3395,0
|
||||
20241128,091800,608250,3395,3395,3395,3395,50
|
||||
20241128,091700,438500,3390,3390,3390,3390,0
|
||||
20241128,091600,438500,3390,3390,3390,3390,0
|
||||
20241128,091500,438500,3390,3390,3390,3390,0
|
||||
20241128,091400,438500,3390,3390,3390,3390,0
|
||||
20241128,091300,438500,3390,3390,3390,3390,10
|
||||
20241128,091200,404600,3400,3400,3400,3400,0
|
||||
20241128,091100,404600,3400,3400,3400,3400,0
|
||||
20241128,091000,404600,3400,3400,3400,3400,0
|
||||
20241128,090900,404600,3400,3400,3400,3400,0
|
||||
20241128,090800,404600,3400,3400,3400,3400,0
|
||||
20241128,090700,404600,3400,3400,3400,3400,0
|
||||
20241128,090600,404600,3400,3400,3400,3400,90
|
||||
20241128,090500,98600,3400,3400,3400,3400,20
|
||||
20241128,090400,30600,3400,3400,3400,3400,0
|
||||
20241128,090300,30600,3400,3400,3400,3400,0
|
||||
20241128,090200,30600,3400,3400,3400,3400,0
|
||||
20241128,090100,30600,3400,3400,3400,3400,0
|
||||
20241128,090000,30600,3400,3400,3400,3400,9
|
||||
|
Reference in New Issue
Block a user