Update 2024-11-21 2715 candle_min
This commit is contained in:
599
012610/min/candle-20241121.csv
Normal file
599
012610/min/candle-20241121.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,185700,283753960,2790,2790,2790,2790,956
|
||||
20241121,185600,283753960,2790,2790,2790,2790,0
|
||||
20241121,185500,283753960,2790,2790,2790,2790,0
|
||||
20241121,185400,283753960,2790,2790,2790,2790,0
|
||||
20241121,185300,283753960,2790,2790,2790,2790,0
|
||||
20241121,185200,283753960,2790,2790,2790,2790,0
|
||||
20241121,185100,283753960,2790,2790,2790,2790,0
|
||||
20241121,185000,283753960,2790,2790,2790,2790,0
|
||||
20241121,184900,283753960,2790,2790,2790,2790,0
|
||||
20241121,184800,283753960,2790,2790,2790,2790,0
|
||||
20241121,184700,283753960,2790,2790,2790,2790,0
|
||||
20241121,184600,283753960,2790,2790,2790,2790,0
|
||||
20241121,184500,283753960,2790,2790,2790,2790,0
|
||||
20241121,184400,283753960,2790,2790,2790,2790,0
|
||||
20241121,184300,283753960,2790,2790,2790,2790,0
|
||||
20241121,184200,283753960,2790,2790,2790,2790,0
|
||||
20241121,184100,283753960,2790,2790,2790,2790,0
|
||||
20241121,184000,283753960,2790,2790,2790,2790,0
|
||||
20241121,183900,283753960,2790,2790,2790,2790,0
|
||||
20241121,183800,283753960,2790,2790,2790,2790,0
|
||||
20241121,183700,283753960,2790,2790,2790,2790,0
|
||||
20241121,183600,283753960,2790,2790,2790,2790,0
|
||||
20241121,183500,283753960,2790,2790,2790,2790,0
|
||||
20241121,183400,283753960,2790,2790,2790,2790,0
|
||||
20241121,183300,283753960,2790,2790,2790,2790,0
|
||||
20241121,183200,283753960,2790,2790,2790,2790,0
|
||||
20241121,183100,283753960,2790,2790,2790,2790,0
|
||||
20241121,183000,283753960,2790,2790,2790,2790,0
|
||||
20241121,182900,283753960,2790,2790,2790,2790,0
|
||||
20241121,182800,283753960,2790,2790,2790,2790,0
|
||||
20241121,182700,283753960,2790,2790,2790,2790,956
|
||||
20241121,182600,283753960,2790,2790,2790,2790,0
|
||||
20241121,182500,283753960,2790,2790,2790,2790,0
|
||||
20241121,182400,283753960,2790,2790,2790,2790,0
|
||||
20241121,182300,283753960,2790,2790,2790,2790,0
|
||||
20241121,182200,283753960,2790,2790,2790,2790,0
|
||||
20241121,182100,283753960,2790,2790,2790,2790,0
|
||||
20241121,182000,283753960,2790,2790,2790,2790,0
|
||||
20241121,181900,283753960,2790,2790,2790,2790,0
|
||||
20241121,181800,283753960,2790,2790,2790,2790,0
|
||||
20241121,181700,283753960,2790,2790,2790,2790,0
|
||||
20241121,181600,283753960,2790,2790,2790,2790,0
|
||||
20241121,181500,283753960,2790,2790,2790,2790,0
|
||||
20241121,181400,283753960,2790,2790,2790,2790,0
|
||||
20241121,181300,283753960,2790,2790,2790,2790,0
|
||||
20241121,181200,283753960,2790,2790,2790,2790,0
|
||||
20241121,181100,283753960,2790,2790,2790,2790,0
|
||||
20241121,181000,283753960,2790,2790,2790,2790,0
|
||||
20241121,180900,283753960,2790,2790,2790,2790,0
|
||||
20241121,180800,283753960,2790,2790,2790,2790,0
|
||||
20241121,180700,283753960,2790,2790,2790,2790,0
|
||||
20241121,180600,283753960,2790,2790,2790,2790,0
|
||||
20241121,180500,283753960,2790,2790,2790,2790,0
|
||||
20241121,180400,283753960,2790,2790,2790,2790,0
|
||||
20241121,180300,283753960,2790,2790,2790,2790,0
|
||||
20241121,180200,283753960,2790,2790,2790,2790,0
|
||||
20241121,180100,283753960,2790,2790,2790,2790,0
|
||||
20241121,180000,283753960,2790,2790,2790,2790,0
|
||||
20241121,175900,283753960,2790,2790,2790,2790,0
|
||||
20241121,175800,283753960,2790,2790,2790,2790,0
|
||||
20241121,175700,283753960,2790,2790,2790,2790,956
|
||||
20241121,175600,283753960,2790,2790,2790,2790,0
|
||||
20241121,175500,283753960,2790,2790,2790,2790,0
|
||||
20241121,175400,283753960,2790,2790,2790,2790,0
|
||||
20241121,175300,283753960,2790,2790,2790,2790,0
|
||||
20241121,175200,283753960,2790,2790,2790,2790,0
|
||||
20241121,175100,283753960,2790,2790,2790,2790,0
|
||||
20241121,175000,283753960,2790,2790,2790,2790,0
|
||||
20241121,174900,283753960,2790,2790,2790,2790,0
|
||||
20241121,174800,283753960,2790,2790,2790,2790,0
|
||||
20241121,174700,283753960,2790,2790,2790,2790,0
|
||||
20241121,174600,283753960,2790,2790,2790,2790,0
|
||||
20241121,174500,283753960,2790,2790,2790,2790,0
|
||||
20241121,174400,283753960,2790,2790,2790,2790,0
|
||||
20241121,174300,283753960,2790,2790,2790,2790,0
|
||||
20241121,174200,283753960,2790,2790,2790,2790,0
|
||||
20241121,174100,283753960,2790,2790,2790,2790,0
|
||||
20241121,174000,283753960,2790,2790,2790,2790,0
|
||||
20241121,173900,283753960,2790,2790,2790,2790,0
|
||||
20241121,173800,283753960,2790,2790,2790,2790,0
|
||||
20241121,173700,283753960,2790,2790,2790,2790,0
|
||||
20241121,173600,283753960,2790,2790,2790,2790,0
|
||||
20241121,173500,283753960,2790,2790,2790,2790,0
|
||||
20241121,173400,283753960,2790,2790,2790,2790,0
|
||||
20241121,173300,283753960,2790,2790,2790,2790,0
|
||||
20241121,173200,283753960,2790,2790,2790,2790,0
|
||||
20241121,173100,283753960,2790,2790,2790,2790,0
|
||||
20241121,173000,283753960,2790,2790,2790,2790,0
|
||||
20241121,172900,283753960,2790,2790,2790,2790,0
|
||||
20241121,172800,283753960,2790,2790,2790,2790,0
|
||||
20241121,172700,283753960,2790,2790,2790,2790,956
|
||||
20241121,172600,283753960,2790,2790,2790,2790,0
|
||||
20241121,172500,283753960,2790,2790,2790,2790,0
|
||||
20241121,172400,283753960,2790,2790,2790,2790,0
|
||||
20241121,172300,283753960,2790,2790,2790,2790,0
|
||||
20241121,172200,283753960,2790,2790,2790,2790,0
|
||||
20241121,172100,283753960,2790,2790,2790,2790,0
|
||||
20241121,172000,283753960,2790,2790,2790,2790,0
|
||||
20241121,171900,283753960,2790,2790,2790,2790,0
|
||||
20241121,171800,283753960,2790,2790,2790,2790,0
|
||||
20241121,171700,283753960,2790,2790,2790,2790,0
|
||||
20241121,171600,283753960,2790,2790,2790,2790,0
|
||||
20241121,171500,283753960,2790,2790,2790,2790,0
|
||||
20241121,171400,283753960,2790,2790,2790,2790,0
|
||||
20241121,171300,283753960,2790,2790,2790,2790,0
|
||||
20241121,171200,283753960,2790,2790,2790,2790,0
|
||||
20241121,171100,283753960,2790,2790,2790,2790,0
|
||||
20241121,171000,283753960,2790,2790,2790,2790,0
|
||||
20241121,170900,283753960,2790,2790,2790,2790,0
|
||||
20241121,170800,283753960,2790,2790,2790,2790,0
|
||||
20241121,170700,283753960,2790,2790,2790,2790,0
|
||||
20241121,170600,283753960,2790,2790,2790,2790,0
|
||||
20241121,170500,283753960,2790,2790,2790,2790,0
|
||||
20241121,170400,283753960,2790,2790,2790,2790,0
|
||||
20241121,170300,283753960,2790,2790,2790,2790,0
|
||||
20241121,170200,283753960,2790,2790,2790,2790,0
|
||||
20241121,170100,283753960,2790,2790,2790,2790,0
|
||||
20241121,170000,283753960,2790,2790,2790,2790,0
|
||||
20241121,165900,283753960,2790,2790,2790,2790,0
|
||||
20241121,165800,283753960,2790,2790,2790,2790,0
|
||||
20241121,165700,283753960,2790,2790,2790,2790,956
|
||||
20241121,165600,283753960,2790,2790,2790,2790,0
|
||||
20241121,165500,283753960,2790,2790,2790,2790,0
|
||||
20241121,165400,283753960,2790,2790,2790,2790,0
|
||||
20241121,165300,283753960,2790,2790,2790,2790,0
|
||||
20241121,165200,283753960,2790,2790,2790,2790,0
|
||||
20241121,165100,283753960,2790,2790,2790,2790,0
|
||||
20241121,165000,283753960,2790,2790,2790,2790,0
|
||||
20241121,164900,283753960,2790,2790,2790,2790,0
|
||||
20241121,164800,283753960,2790,2790,2790,2790,0
|
||||
20241121,164700,283753960,2790,2790,2790,2790,0
|
||||
20241121,164600,283753960,2790,2790,2790,2790,0
|
||||
20241121,164500,283753960,2790,2790,2790,2790,0
|
||||
20241121,164400,283753960,2790,2790,2790,2790,0
|
||||
20241121,164300,283753960,2790,2790,2790,2790,0
|
||||
20241121,164200,283753960,2790,2790,2790,2790,0
|
||||
20241121,164100,283753960,2790,2790,2790,2790,0
|
||||
20241121,164000,283753960,2790,2790,2790,2790,0
|
||||
20241121,163900,283753960,2790,2790,2790,2790,0
|
||||
20241121,163800,283753960,2790,2790,2790,2790,0
|
||||
20241121,163700,283753960,2790,2790,2790,2790,0
|
||||
20241121,163600,283753960,2790,2790,2790,2790,0
|
||||
20241121,163500,283753960,2790,2790,2790,2790,0
|
||||
20241121,163400,283753960,2790,2790,2790,2790,0
|
||||
20241121,163300,283753960,2790,2790,2790,2790,0
|
||||
20241121,163200,283753960,2790,2790,2790,2790,0
|
||||
20241121,163100,283753960,2790,2790,2790,2790,0
|
||||
20241121,163000,283753960,2790,2790,2790,2790,0
|
||||
20241121,162900,283753960,2790,2790,2790,2790,0
|
||||
20241121,162800,283753960,2790,2790,2790,2790,0
|
||||
20241121,162700,283753960,2790,2790,2790,2790,956
|
||||
20241121,162600,283753960,2790,2790,2790,2790,0
|
||||
20241121,162500,283753960,2790,2790,2790,2790,0
|
||||
20241121,162400,283753960,2790,2790,2790,2790,0
|
||||
20241121,162300,283753960,2790,2790,2790,2790,0
|
||||
20241121,162200,283753960,2790,2790,2790,2790,0
|
||||
20241121,162100,283753960,2790,2790,2790,2790,0
|
||||
20241121,162000,283753960,2790,2790,2790,2790,0
|
||||
20241121,161900,283753960,2790,2790,2790,2790,0
|
||||
20241121,161800,283753960,2790,2790,2790,2790,0
|
||||
20241121,161700,283753960,2790,2790,2790,2790,0
|
||||
20241121,161600,283753960,2790,2790,2790,2790,0
|
||||
20241121,161500,283753960,2790,2790,2790,2790,0
|
||||
20241121,161400,283753960,2790,2790,2790,2790,0
|
||||
20241121,161300,283753960,2790,2790,2790,2790,0
|
||||
20241121,161200,283753960,2790,2790,2790,2790,0
|
||||
20241121,161100,283753960,2790,2790,2790,2790,0
|
||||
20241121,161000,283753960,2790,2790,2790,2790,0
|
||||
20241121,160900,283753960,2790,2790,2790,2790,0
|
||||
20241121,160800,283753960,2790,2790,2790,2790,0
|
||||
20241121,160700,283753960,2790,2790,2790,2790,0
|
||||
20241121,160600,283753960,2790,2790,2790,2790,0
|
||||
20241121,160500,283753960,2790,2790,2790,2790,0
|
||||
20241121,160400,283753960,2790,2790,2790,2790,0
|
||||
20241121,160300,283753960,2790,2790,2790,2790,0
|
||||
20241121,160200,283753960,2790,2790,2790,2790,0
|
||||
20241121,160100,283753960,2790,2790,2790,2790,0
|
||||
20241121,160000,283753960,2790,2790,2790,2790,0
|
||||
20241121,155900,283753960,2790,2790,2790,2790,0
|
||||
20241121,155800,283753960,2790,2790,2790,2790,0
|
||||
20241121,155700,283753960,2790,2790,2790,2790,956
|
||||
20241121,155600,283753960,2790,2790,2790,2790,0
|
||||
20241121,155500,283753960,2790,2790,2790,2790,0
|
||||
20241121,155400,283753960,2790,2790,2790,2790,0
|
||||
20241121,155300,283753960,2790,2790,2790,2790,0
|
||||
20241121,155200,283753960,2790,2790,2790,2790,0
|
||||
20241121,155100,283753960,2790,2790,2790,2790,0
|
||||
20241121,155000,283753960,2790,2790,2790,2790,0
|
||||
20241121,154900,283753960,2790,2790,2790,2790,0
|
||||
20241121,154800,283753960,2790,2790,2790,2790,0
|
||||
20241121,154700,283753960,2790,2790,2790,2790,0
|
||||
20241121,154600,283753960,2790,2790,2790,2790,0
|
||||
20241121,154500,283753960,2790,2790,2790,2790,0
|
||||
20241121,154400,283753960,2790,2790,2790,2790,0
|
||||
20241121,154300,283753960,2790,2790,2790,2790,0
|
||||
20241121,154200,283753960,2790,2790,2790,2790,0
|
||||
20241121,154100,283753960,2790,2790,2790,2790,0
|
||||
20241121,154000,283753960,2790,2790,2790,2790,0
|
||||
20241121,153900,283753960,2790,2790,2790,2790,0
|
||||
20241121,153800,283753960,2790,2790,2790,2790,0
|
||||
20241121,153700,283753960,2790,2790,2790,2790,0
|
||||
20241121,153600,283753960,2790,2790,2790,2790,0
|
||||
20241121,153500,283753960,2790,2790,2790,2790,0
|
||||
20241121,153400,283753960,2790,2790,2790,2790,0
|
||||
20241121,153300,283753960,2790,2790,2790,2790,0
|
||||
20241121,153200,283753960,2790,2790,2790,2790,0
|
||||
20241121,153100,283753960,2790,2790,2790,2790,0
|
||||
20241121,153000,283753960,2790,2790,2790,2790,956
|
||||
20241121,152900,281086720,2790,2790,2790,2790,0
|
||||
20241121,152800,281086720,2790,2790,2790,2790,0
|
||||
20241121,152700,281086720,2790,2790,2790,2790,0
|
||||
20241121,152600,281086720,2790,2790,2790,2790,0
|
||||
20241121,152500,281086720,2790,2790,2790,2790,0
|
||||
20241121,152400,281086720,2790,2790,2790,2790,0
|
||||
20241121,152300,281086720,2790,2790,2790,2790,0
|
||||
20241121,152200,281086720,2790,2790,2790,2790,0
|
||||
20241121,152100,281086720,2790,2790,2790,2790,0
|
||||
20241121,152000,281086720,2790,2790,2790,2790,0
|
||||
20241121,151900,281086720,2790,2795,2795,2790,514
|
||||
20241121,151800,279652610,2795,2795,2795,2795,85
|
||||
20241121,151700,279415035,2795,2795,2795,2795,2
|
||||
20241121,151600,279409445,2795,2795,2795,2795,20
|
||||
20241121,151500,279353545,2795,2795,2795,2795,44
|
||||
20241121,151400,279230565,2795,2790,2795,2790,13
|
||||
20241121,151300,279194255,2800,2800,2800,2800,0
|
||||
20241121,151200,279194255,2800,2800,2800,2800,7
|
||||
20241121,151100,279174655,2800,2800,2800,2800,15
|
||||
20241121,151000,279132655,2790,2790,2790,2790,81
|
||||
20241121,150900,278906665,2810,2810,2810,2810,0
|
||||
20241121,150800,278906665,2810,2810,2810,2810,0
|
||||
20241121,150700,278906665,2810,2810,2810,2810,5
|
||||
20241121,150600,278892615,2810,2810,2810,2810,630
|
||||
20241121,150500,277122315,2810,2795,2810,2790,236
|
||||
20241121,150400,276463725,2800,2790,2800,2790,461
|
||||
20241121,150300,275177525,2790,2790,2790,2790,35
|
||||
20241121,150200,275079875,2800,2795,2800,2795,35
|
||||
20241121,150100,274981880,2790,2790,2790,2790,918
|
||||
20241121,150000,272420660,2800,2800,2800,2800,10
|
||||
20241121,145900,272392660,2795,2795,2795,2795,2
|
||||
20241121,145800,272387070,2795,2795,2795,2795,0
|
||||
20241121,145700,272387070,2795,2795,2795,2795,0
|
||||
20241121,145600,272387070,2795,2795,2795,2795,6
|
||||
20241121,145500,272370300,2795,2800,2800,2795,192
|
||||
20241121,145400,271832705,2805,2805,2805,2805,0
|
||||
20241121,145300,271832705,2805,2805,2805,2805,2
|
||||
20241121,145200,271827095,2800,2800,2800,2800,0
|
||||
20241121,145100,271827095,2800,2800,2800,2800,0
|
||||
20241121,145000,271827095,2800,2800,2800,2800,0
|
||||
20241121,144900,271827095,2800,2800,2805,2800,1722
|
||||
20241121,144800,267005485,2800,2800,2800,2800,3596
|
||||
20241121,144700,256936685,2805,2805,2805,2805,0
|
||||
20241121,144600,256936685,2805,2810,2810,2805,41
|
||||
20241121,144500,256821665,2810,2810,2810,2810,0
|
||||
20241121,144400,256821665,2810,2805,2810,2805,52
|
||||
20241121,144300,256675795,2815,2810,2815,2810,6
|
||||
20241121,144200,256658920,2810,2805,2810,2805,251
|
||||
20241121,144100,255954860,2810,2805,2815,2805,504
|
||||
20241121,144000,254541115,2815,2815,2820,2815,54
|
||||
20241121,143900,254389090,2835,2830,2835,2830,1006
|
||||
20241121,143800,251537085,2810,2810,2835,2810,1010
|
||||
20241121,143700,248674250,2830,2800,2830,2795,3041
|
||||
20241121,143600,240084060,2795,2795,2795,2795,1508
|
||||
20241121,143500,235869200,2790,2790,2790,2790,0
|
||||
20241121,143400,235869200,2790,2790,2790,2790,5
|
||||
20241121,143300,235855250,2790,2795,2795,2790,187
|
||||
20241121,143200,235332940,2800,2800,2800,2790,4440
|
||||
20241121,143100,222944575,2800,2800,2800,2800,500
|
||||
20241121,143000,221544575,2800,2795,2800,2790,3016
|
||||
20241121,142900,213109690,2800,2805,2805,2800,3095
|
||||
20241121,142800,204443590,2800,2800,2800,2800,150
|
||||
20241121,142700,204023590,2805,2815,2815,2800,20477
|
||||
20241121,142600,146618255,2815,2815,2815,2815,98
|
||||
20241121,142500,146342385,2815,2820,2820,2815,50
|
||||
20241121,142400,146201625,2815,2815,2815,2815,0
|
||||
20241121,142300,146201625,2815,2815,2815,2815,0
|
||||
20241121,142200,146201625,2815,2815,2815,2815,0
|
||||
20241121,142100,146201625,2815,2820,2820,2815,50
|
||||
20241121,142000,146060865,2815,2820,2820,2815,50
|
||||
20241121,141900,145920105,2820,2820,2820,2820,48
|
||||
20241121,141800,145784745,2815,2815,2815,2815,236
|
||||
20241121,141700,145120405,2820,2820,2820,2820,2
|
||||
20241121,141600,145114765,2825,2825,2825,2825,0
|
||||
20241121,141500,145114765,2825,2825,2825,2825,0
|
||||
20241121,141400,145114765,2825,2825,2825,2825,3
|
||||
20241121,141300,145106290,2820,2820,2820,2820,0
|
||||
20241121,141200,145106290,2820,2820,2820,2820,0
|
||||
20241121,141100,145106290,2820,2820,2820,2820,0
|
||||
20241121,141000,145106290,2820,2820,2820,2820,0
|
||||
20241121,140900,145106290,2820,2820,2820,2820,0
|
||||
20241121,140800,145106290,2820,2830,2830,2820,52
|
||||
20241121,140700,144959620,2830,2830,2830,2830,0
|
||||
20241121,140600,144959620,2830,2830,2830,2830,0
|
||||
20241121,140500,144959620,2830,2830,2830,2830,0
|
||||
20241121,140400,144959620,2830,2825,2830,2825,3
|
||||
20241121,140300,144951140,2820,2825,2825,2820,50
|
||||
20241121,140200,144810130,2830,2830,2830,2830,2
|
||||
20241121,140100,144804470,2830,2830,2830,2830,0
|
||||
20241121,140000,144804470,2830,2830,2830,2830,0
|
||||
20241121,135900,144804470,2830,2830,2830,2830,1
|
||||
20241121,135800,144801640,2830,2830,2830,2830,1
|
||||
20241121,135700,144798810,2830,2830,2830,2830,0
|
||||
20241121,135600,144798810,2830,2830,2830,2830,0
|
||||
20241121,135500,144798810,2830,2830,2830,2830,4
|
||||
20241121,135400,144787490,2825,2825,2825,2825,192
|
||||
20241121,135300,144245090,2825,2825,2825,2825,0
|
||||
20241121,135200,144245090,2825,2825,2825,2825,0
|
||||
20241121,135100,144245090,2825,2825,2825,2825,0
|
||||
20241121,135000,144245090,2825,2825,2825,2825,0
|
||||
20241121,134900,144245090,2825,2825,2825,2825,4
|
||||
20241121,134800,144233790,2825,2825,2825,2825,0
|
||||
20241121,134700,144233790,2825,2825,2825,2825,2
|
||||
20241121,134600,144228140,2830,2830,2830,2830,0
|
||||
20241121,134500,144228140,2830,2830,2830,2830,0
|
||||
20241121,134400,144228140,2830,2830,2830,2830,0
|
||||
20241121,134300,144228140,2830,2820,2830,2820,11
|
||||
20241121,134200,144197105,2820,2820,2820,2820,1
|
||||
20241121,134100,144194285,2815,2815,2815,2815,108
|
||||
20241121,134000,143890265,2815,2815,2815,2815,1
|
||||
20241121,133900,143887450,2810,2810,2810,2810,0
|
||||
20241121,133800,143887450,2810,2815,2815,2810,10
|
||||
20241121,133700,143859340,2810,2810,2810,2810,0
|
||||
20241121,133600,143859340,2810,2815,2815,2810,383
|
||||
20241121,133500,142782995,2820,2820,2820,2820,1
|
||||
20241121,133400,142780175,2810,2810,2810,2810,0
|
||||
20241121,133300,142780175,2810,2810,2810,2810,0
|
||||
20241121,133200,142780175,2810,2810,2810,2810,0
|
||||
20241121,133100,142780175,2810,2815,2815,2810,843
|
||||
20241121,133000,140411110,2815,2815,2815,2815,5
|
||||
20241121,132900,140397035,2820,2820,2820,2820,7
|
||||
20241121,132800,140377295,2810,2815,2815,2810,3490
|
||||
20241121,132700,130560410,2815,2815,2815,2815,0
|
||||
20241121,132600,130560410,2815,2815,2815,2815,510
|
||||
20241121,132500,129124760,2815,2815,2815,2815,5
|
||||
20241121,132400,129110685,2820,2820,2820,2820,4
|
||||
20241121,132300,129099405,2820,2820,2820,2820,2
|
||||
20241121,132200,129093765,2820,2820,2820,2820,382
|
||||
20241121,132100,128016525,2825,2825,2825,2825,32
|
||||
20241121,132000,127926125,2825,2825,2825,2825,4
|
||||
20241121,131900,127914825,2825,2830,2830,2825,2
|
||||
20241121,131800,127909170,2830,2830,2830,2830,20
|
||||
20241121,131700,127852570,2825,2825,2825,2825,1
|
||||
20241121,131600,127849745,2825,2825,2825,2825,0
|
||||
20241121,131500,127849745,2825,2825,2825,2825,0
|
||||
20241121,131400,127849745,2825,2825,2825,2825,2
|
||||
20241121,131300,127844095,2825,2825,2825,2825,96
|
||||
20241121,131200,127572895,2825,2825,2825,2825,8
|
||||
20241121,131100,127550295,2825,2825,2825,2825,5
|
||||
20241121,131000,127536170,2830,2830,2830,2830,3
|
||||
20241121,130900,127527680,2825,2825,2825,2825,0
|
||||
20241121,130800,127527680,2825,2825,2825,2825,0
|
||||
20241121,130700,127527680,2825,2825,2825,2825,0
|
||||
20241121,130600,127527680,2825,2825,2825,2825,1
|
||||
20241121,130500,127524855,2825,2825,2825,2825,4
|
||||
20241121,130400,127513555,2820,2820,2820,2820,0
|
||||
20241121,130300,127513555,2820,2825,2825,2820,781
|
||||
20241121,130200,125311120,2830,2830,2830,2830,21
|
||||
20241121,130100,125251690,2830,2830,2830,2830,0
|
||||
20241121,130000,125251690,2830,2830,2830,2830,0
|
||||
20241121,125900,125251690,2830,2830,2830,2830,0
|
||||
20241121,125800,125251690,2830,2820,2830,2820,7
|
||||
20241121,125700,125231905,2820,2820,2820,2820,1
|
||||
20241121,125600,125229085,2820,2820,2820,2820,1
|
||||
20241121,125500,125226265,2815,2815,2815,2815,0
|
||||
20241121,125400,125226265,2815,2815,2815,2815,0
|
||||
20241121,125300,125226265,2815,2825,2825,2815,2413
|
||||
20241121,125200,118432170,2825,2825,2825,2825,2
|
||||
20241121,125100,118426520,2825,2825,2825,2825,3
|
||||
20241121,125000,118418045,2820,2820,2820,2820,0
|
||||
20241121,124900,118418045,2820,2820,2820,2820,0
|
||||
20241121,124800,118418045,2820,2820,2820,2820,0
|
||||
20241121,124700,118418045,2820,2820,2820,2820,0
|
||||
20241121,124600,118418045,2820,2820,2820,2820,26
|
||||
20241121,124500,118344725,2820,2825,2825,2820,1002
|
||||
20241121,124400,115519075,2825,2825,2825,2825,0
|
||||
20241121,124300,115519075,2825,2825,2825,2825,0
|
||||
20241121,124200,115519075,2825,2825,2825,2825,2
|
||||
20241121,124100,115513425,2825,2825,2825,2825,0
|
||||
20241121,124000,115513425,2825,2825,2825,2825,0
|
||||
20241121,123900,115513425,2825,2825,2825,2825,0
|
||||
20241121,123800,115513425,2825,2825,2825,2825,3
|
||||
20241121,123700,115504950,2815,2815,2815,2815,0
|
||||
20241121,123600,115504950,2815,2815,2815,2815,0
|
||||
20241121,123500,115504950,2815,2815,2815,2815,0
|
||||
20241121,123400,115504950,2815,2815,2815,2815,0
|
||||
20241121,123300,115504950,2815,2825,2825,2815,517
|
||||
20241121,123200,114049425,2810,2810,2810,2810,0
|
||||
20241121,123100,114049425,2810,2810,2810,2810,0
|
||||
20241121,123000,114049425,2810,2810,2810,2810,2000
|
||||
20241121,122900,108429425,2810,2820,2820,2810,972
|
||||
20241121,122800,105697855,2815,2820,2820,2815,5000
|
||||
20241121,122700,91620305,2820,2820,2820,2820,0
|
||||
20241121,122600,91620305,2820,2825,2825,2820,1110
|
||||
20241121,122500,88489045,2825,2825,2825,2825,2
|
||||
20241121,122400,88483395,2830,2830,2830,2830,35
|
||||
20241121,122300,88384345,2835,2835,2835,2835,0
|
||||
20241121,122200,88384345,2835,2835,2835,2835,113
|
||||
20241121,122100,88063990,2835,2835,2835,2835,0
|
||||
20241121,122000,88063990,2835,2835,2835,2835,0
|
||||
20241121,121900,88063990,2835,2835,2835,2835,1
|
||||
20241121,121800,88061155,2835,2835,2835,2835,80
|
||||
20241121,121700,87834355,2835,2835,2835,2835,142
|
||||
20241121,121600,87431785,2835,2835,2835,2835,4
|
||||
20241121,121500,87420445,2835,2835,2835,2835,0
|
||||
20241121,121400,87420445,2835,2835,2835,2835,0
|
||||
20241121,121300,87420445,2835,2835,2835,2835,3
|
||||
20241121,121200,87411940,2825,2825,2825,2825,3
|
||||
20241121,121100,87403465,2830,2830,2835,2830,309
|
||||
20241121,121000,86528745,2830,2835,2835,2830,12
|
||||
20241121,120900,86494775,2835,2835,2835,2835,480
|
||||
20241121,120800,85133975,2835,2835,2835,2835,0
|
||||
20241121,120700,85133975,2835,2835,2835,2835,0
|
||||
20241121,120600,85133975,2835,2835,2835,2835,2
|
||||
20241121,120500,85128305,2830,2830,2830,2830,496
|
||||
20241121,120400,83724625,2835,2835,2835,2835,50
|
||||
20241121,120300,83582875,2835,2830,2835,2830,3
|
||||
20241121,120200,83574380,2835,2830,2835,2830,25
|
||||
20241121,120100,83503620,2835,2835,2835,2835,0
|
||||
20241121,120000,83503620,2835,2835,2835,2835,21
|
||||
20241121,115900,83444085,2835,2835,2835,2835,0
|
||||
20241121,115800,83444085,2835,2835,2835,2835,46
|
||||
20241121,115700,83313675,2835,2835,2835,2835,46
|
||||
20241121,115600,83183265,2830,2830,2830,2830,0
|
||||
20241121,115500,83183265,2830,2830,2830,2830,1
|
||||
20241121,115400,83180435,2835,2835,2835,2835,113
|
||||
20241121,115300,82860080,2830,2830,2830,2830,50
|
||||
20241121,115200,82718580,2835,2835,2835,2835,0
|
||||
20241121,115100,82718580,2835,2835,2835,2835,2
|
||||
20241121,115000,82712910,2830,2830,2830,2830,746
|
||||
20241121,114900,80601730,2830,2830,2830,2830,0
|
||||
20241121,114800,80601730,2830,2830,2830,2830,0
|
||||
20241121,114700,80601730,2830,2825,2830,2825,2
|
||||
20241121,114600,80596075,2825,2825,2825,2825,0
|
||||
20241121,114500,80596075,2825,2825,2825,2825,0
|
||||
20241121,114400,80596075,2825,2830,2830,2825,52
|
||||
20241121,114300,80449165,2825,2825,2825,2825,0
|
||||
20241121,114200,80449165,2825,2825,2825,2825,1
|
||||
20241121,114100,80446340,2825,2825,2830,2825,406
|
||||
20241121,114000,79299380,2825,2825,2825,2825,11
|
||||
20241121,113900,79268305,2825,2825,2825,2825,0
|
||||
20241121,113800,79268305,2825,2825,2825,2825,2
|
||||
20241121,113700,79262655,2825,2825,2825,2825,0
|
||||
20241121,113600,79262655,2825,2825,2825,2825,0
|
||||
20241121,113500,79262655,2825,2825,2825,2820,282
|
||||
20241121,113400,78466205,2820,2825,2825,2820,312
|
||||
20241121,113300,77586310,2825,2830,2830,2825,200
|
||||
20241121,113200,77021305,2830,2830,2830,2830,0
|
||||
20241121,113100,77021305,2830,2830,2830,2830,0
|
||||
20241121,113000,77021305,2830,2830,2830,2830,12
|
||||
20241121,112900,76987345,2825,2825,2825,2825,0
|
||||
20241121,112800,76987345,2825,2825,2825,2825,3
|
||||
20241121,112700,76978870,2825,2830,2830,2825,400
|
||||
20241121,112600,75848860,2840,2840,2840,2840,0
|
||||
20241121,112500,75848860,2840,2840,2840,2840,0
|
||||
20241121,112400,75848860,2840,2840,2840,2840,0
|
||||
20241121,112300,75848860,2840,2830,2840,2825,64
|
||||
20241121,112200,75667720,2830,2835,2835,2830,265
|
||||
20241121,112100,74916450,2835,2835,2835,2835,0
|
||||
20241121,112000,74916450,2835,2835,2835,2835,0
|
||||
20241121,111900,74916450,2835,2840,2840,2835,292
|
||||
20241121,111800,74088620,2835,2835,2835,2835,65
|
||||
20241121,111700,73904345,2840,2840,2840,2835,122
|
||||
20241121,111600,73558115,2840,2840,2840,2840,417
|
||||
20241121,111500,72373835,2840,2835,2840,2835,53
|
||||
20241121,111400,72223570,2835,2835,2835,2835,2
|
||||
20241121,111300,72217900,2835,2830,2835,2830,2033
|
||||
20241121,111200,66459400,2830,2830,2830,2830,1
|
||||
20241121,111100,66456570,2825,2825,2825,2825,5
|
||||
20241121,111000,66442445,2830,2830,2830,2830,0
|
||||
20241121,110900,66442445,2830,2830,2830,2830,2
|
||||
20241121,110800,66436785,2825,2825,2825,2825,0
|
||||
20241121,110700,66436785,2825,2825,2825,2825,23
|
||||
20241121,110600,66371810,2830,2830,2830,2830,121
|
||||
20241121,110500,66029380,2830,2825,2830,2825,659
|
||||
20241121,110400,64167260,2820,2820,2825,2820,5111
|
||||
20241121,110300,49753740,2815,2815,2815,2815,0
|
||||
20241121,110200,49753740,2815,2825,2825,2815,18
|
||||
20241121,110100,49702990,2825,2825,2825,2825,1
|
||||
20241121,110000,49700165,2825,2825,2825,2825,2000
|
||||
20241121,105900,44050165,2825,2825,2825,2825,8
|
||||
20241121,105800,44027565,2815,2815,2815,2815,0
|
||||
20241121,105700,44027565,2815,2815,2815,2815,0
|
||||
20241121,105600,44027565,2815,2815,2815,2815,30
|
||||
20241121,105500,43943115,2815,2815,2815,2815,0
|
||||
20241121,105400,43943115,2815,2815,2815,2810,379
|
||||
20241121,105300,42877695,2825,2825,2825,2825,0
|
||||
20241121,105200,42877695,2825,2820,2825,2820,240
|
||||
20241121,105100,42200510,2820,2820,2820,2820,90
|
||||
20241121,105000,41946710,2820,2815,2820,2815,167
|
||||
20241121,104900,41476600,2810,2810,2810,2810,100
|
||||
20241121,104800,41195600,2815,2815,2815,2815,50
|
||||
20241121,104700,41054850,2815,2815,2815,2815,87
|
||||
20241121,104600,40809945,2815,2815,2815,2815,0
|
||||
20241121,104500,40809945,2815,2815,2815,2815,0
|
||||
20241121,104400,40809945,2815,2815,2815,2815,0
|
||||
20241121,104300,40809945,2815,2805,2815,2805,1487
|
||||
20241121,104200,36634305,2805,2805,2805,2805,0
|
||||
20241121,104100,36634305,2805,2805,2805,2805,0
|
||||
20241121,104000,36634305,2805,2800,2805,2800,101
|
||||
20241121,103900,36351500,2800,2800,2800,2800,365
|
||||
20241121,103800,35329500,2800,2800,2800,2800,801
|
||||
20241121,103700,33086700,2800,2800,2800,2800,85
|
||||
20241121,103600,32848700,2800,2800,2800,2800,977
|
||||
20241121,103500,30113100,2800,2800,2800,2800,11
|
||||
20241121,103400,30082300,2795,2795,2800,2795,855
|
||||
20241121,103300,27692570,2795,2795,2795,2795,10
|
||||
20241121,103200,27664620,2790,2790,2790,2790,0
|
||||
20241121,103100,27664620,2790,2790,2790,2790,0
|
||||
20241121,103000,27664620,2790,2790,2790,2790,5
|
||||
20241121,102900,27650670,2795,2795,2795,2795,30
|
||||
20241121,102800,27566820,2795,2795,2795,2795,32
|
||||
20241121,102700,27477380,2800,2800,2800,2800,3
|
||||
20241121,102600,27468980,2800,2800,2800,2800,0
|
||||
20241121,102500,27468980,2800,2800,2800,2800,0
|
||||
20241121,102400,27468980,2800,2790,2800,2790,600
|
||||
20241121,102300,25794480,2795,2795,2795,2795,511
|
||||
20241121,102200,24366235,2800,2800,2800,2800,0
|
||||
20241121,102100,24366235,2800,2800,2800,2800,4
|
||||
20241121,102000,24355035,2790,2790,2790,2790,0
|
||||
20241121,101900,24355035,2790,2790,2790,2790,0
|
||||
20241121,101800,24355035,2790,2790,2790,2790,0
|
||||
20241121,101700,24355035,2790,2790,2790,2790,0
|
||||
20241121,101600,24355035,2790,2790,2790,2790,232
|
||||
20241121,101500,23707755,2795,2800,2800,2795,4
|
||||
20241121,101400,23696565,2800,2795,2800,2795,22
|
||||
20241121,101300,23635050,2795,2795,2795,2795,685
|
||||
20241121,101200,21720475,2800,2795,2800,2795,410
|
||||
20241121,101100,20572720,2790,2790,2790,2790,28
|
||||
20241121,101000,20494600,2795,2790,2795,2790,11
|
||||
20241121,100900,20463905,2795,2795,2795,2795,0
|
||||
20241121,100800,20463905,2795,2795,2795,2795,3
|
||||
20241121,100700,20455520,2800,2800,2800,2800,10
|
||||
20241121,100600,20427520,2800,2795,2800,2795,715
|
||||
20241121,100500,18425720,2800,2800,2800,2800,0
|
||||
20241121,100400,18425720,2800,2790,2800,2790,52
|
||||
20241121,100300,18280625,2800,2800,2800,2800,0
|
||||
20241121,100200,18280625,2800,2800,2800,2795,19
|
||||
20241121,100100,18227500,2795,2790,2795,2790,840
|
||||
20241121,100000,15881210,2790,2790,2790,2785,101
|
||||
20241121,095900,15599670,2790,2790,2790,2790,1
|
||||
20241121,095800,15596880,2790,2790,2790,2790,1
|
||||
20241121,095700,15594090,2790,2780,2790,2780,15
|
||||
20241121,095600,15552340,2790,2790,2790,2790,1
|
||||
20241121,095500,15549550,2785,2785,2790,2785,18
|
||||
20241121,095400,15499415,2790,2790,2790,2790,0
|
||||
20241121,095300,15499415,2790,2785,2790,2785,2
|
||||
20241121,095200,15493840,2780,2790,2790,2775,202
|
||||
20241121,095100,14932805,2785,2785,2785,2785,30
|
||||
20241121,095000,14849255,2790,2785,2790,2785,21
|
||||
20241121,094900,14790765,2795,2795,2795,2795,0
|
||||
20241121,094800,14790765,2795,2790,2795,2790,14
|
||||
20241121,094700,14751700,2795,2795,2795,2795,0
|
||||
20241121,094600,14751700,2795,2795,2795,2795,1
|
||||
20241121,094500,14748905,2790,2790,2790,2790,36
|
||||
20241121,094400,14648465,2795,2795,2795,2795,10
|
||||
20241121,094300,14620515,2795,2795,2795,2790,104
|
||||
20241121,094200,14330335,2790,2790,2795,2790,7
|
||||
20241121,094100,14310800,2800,2790,2800,2790,2005
|
||||
20241121,094000,8706840,2795,2790,2795,2790,5
|
||||
20241121,093900,8692870,2795,2790,2795,2790,10
|
||||
20241121,093800,8664925,2795,2785,2795,2785,107
|
||||
20241121,093700,8366025,2785,2785,2785,2785,11
|
||||
20241121,093600,8335390,2790,2790,2790,2790,1
|
||||
20241121,093500,8332600,2785,2785,2785,2785,51
|
||||
20241121,093400,8190565,2790,2790,2790,2790,2
|
||||
20241121,093300,8184985,2790,2790,2790,2790,0
|
||||
20241121,093200,8184985,2790,2790,2790,2790,1
|
||||
20241121,093100,8182195,2795,2790,2795,2790,521
|
||||
20241121,093000,6727025,2780,2785,2795,2780,58
|
||||
20241121,092900,6565430,2785,2780,2785,2775,305
|
||||
20241121,092800,5718815,2785,2775,2785,2775,14
|
||||
20241121,092700,5679945,2775,2775,2780,2775,77
|
||||
20241121,092600,5466260,2770,2765,2770,2765,29
|
||||
20241121,092500,5385935,2770,2770,2770,2770,64
|
||||
20241121,092400,5208655,2770,2770,2770,2765,119
|
||||
20241121,092300,4879525,2770,2770,2770,2770,309
|
||||
20241121,092200,4023595,2770,2775,2775,2770,432
|
||||
20241121,092100,2826795,2775,2775,2775,2775,0
|
||||
20241121,092000,2826795,2775,2775,2775,2775,45
|
||||
20241121,091900,2701920,2785,2785,2785,2785,0
|
||||
20241121,091800,2701920,2785,2785,2785,2775,62
|
||||
20241121,091700,2529285,2785,2775,2795,2775,17
|
||||
20241121,091600,2481960,2795,2795,2795,2795,1
|
||||
20241121,091500,2479165,2770,2780,2795,2770,180
|
||||
20241121,091400,1980140,2795,2795,2795,2795,1
|
||||
20241121,091300,1977345,2795,2795,2795,2785,19
|
||||
20241121,091200,1924260,2800,2800,2800,2800,4
|
||||
20241121,091100,1913060,2800,2800,2800,2800,57
|
||||
20241121,091000,1753460,2800,2800,2800,2800,0
|
||||
20241121,090900,1753460,2800,2800,2800,2800,35
|
||||
20241121,090800,1655460,2800,2795,2800,2795,2
|
||||
20241121,090700,1649865,2795,2770,2795,2770,2
|
||||
20241121,090600,1644300,2795,2795,2795,2795,0
|
||||
20241121,090500,1644300,2795,2795,2800,2765,132
|
||||
20241121,090400,1275175,2800,2800,2800,2800,0
|
||||
20241121,090300,1275175,2800,2800,2800,2800,0
|
||||
20241121,090200,1275175,2800,2800,2805,2765,52
|
||||
20241121,090100,1129605,2765,2800,2800,2765,2
|
||||
20241121,090000,1124040,2755,2755,2755,2755,408
|
||||
|
Reference in New Issue
Block a user