Update 2024-11-21 2715 candle_min
This commit is contained in:
603
016580/min/candle-20241121.csv
Normal file
603
016580/min/candle-20241121.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190100,157890150,12230,12230,12230,12230,336
|
||||
20241121,190000,157890150,12230,12230,12230,12230,0
|
||||
20241121,185900,157890150,12230,12230,12230,12230,0
|
||||
20241121,185800,157890150,12230,12230,12230,12230,0
|
||||
20241121,185700,157890150,12230,12230,12230,12230,0
|
||||
20241121,185600,157890150,12230,12230,12230,12230,0
|
||||
20241121,185500,157890150,12230,12230,12230,12230,0
|
||||
20241121,185400,157890150,12230,12230,12230,12230,0
|
||||
20241121,185300,157890150,12230,12230,12230,12230,0
|
||||
20241121,185200,157890150,12230,12230,12230,12230,0
|
||||
20241121,185100,157890150,12230,12230,12230,12230,0
|
||||
20241121,185000,157890150,12230,12230,12230,12230,0
|
||||
20241121,184900,157890150,12230,12230,12230,12230,0
|
||||
20241121,184800,157890150,12230,12230,12230,12230,0
|
||||
20241121,184700,157890150,12230,12230,12230,12230,0
|
||||
20241121,184600,157890150,12230,12230,12230,12230,0
|
||||
20241121,184500,157890150,12230,12230,12230,12230,0
|
||||
20241121,184400,157890150,12230,12230,12230,12230,0
|
||||
20241121,184300,157890150,12230,12230,12230,12230,0
|
||||
20241121,184200,157890150,12230,12230,12230,12230,0
|
||||
20241121,184100,157890150,12230,12230,12230,12230,0
|
||||
20241121,184000,157890150,12230,12230,12230,12230,0
|
||||
20241121,183900,157890150,12230,12230,12230,12230,0
|
||||
20241121,183800,157890150,12230,12230,12230,12230,0
|
||||
20241121,183700,157890150,12230,12230,12230,12230,0
|
||||
20241121,183600,157890150,12230,12230,12230,12230,0
|
||||
20241121,183500,157890150,12230,12230,12230,12230,0
|
||||
20241121,183400,157890150,12230,12230,12230,12230,0
|
||||
20241121,183300,157890150,12230,12230,12230,12230,0
|
||||
20241121,183200,157890150,12230,12230,12230,12230,0
|
||||
20241121,183100,157890150,12230,12230,12230,12230,336
|
||||
20241121,183000,157890150,12230,12230,12230,12230,0
|
||||
20241121,182900,157890150,12230,12230,12230,12230,0
|
||||
20241121,182800,157890150,12230,12230,12230,12230,0
|
||||
20241121,182700,157890150,12230,12230,12230,12230,0
|
||||
20241121,182600,157890150,12230,12230,12230,12230,0
|
||||
20241121,182500,157890150,12230,12230,12230,12230,0
|
||||
20241121,182400,157890150,12230,12230,12230,12230,0
|
||||
20241121,182300,157890150,12230,12230,12230,12230,0
|
||||
20241121,182200,157890150,12230,12230,12230,12230,0
|
||||
20241121,182100,157890150,12230,12230,12230,12230,0
|
||||
20241121,182000,157890150,12230,12230,12230,12230,0
|
||||
20241121,181900,157890150,12230,12230,12230,12230,0
|
||||
20241121,181800,157890150,12230,12230,12230,12230,0
|
||||
20241121,181700,157890150,12230,12230,12230,12230,0
|
||||
20241121,181600,157890150,12230,12230,12230,12230,0
|
||||
20241121,181500,157890150,12230,12230,12230,12230,0
|
||||
20241121,181400,157890150,12230,12230,12230,12230,0
|
||||
20241121,181300,157890150,12230,12230,12230,12230,0
|
||||
20241121,181200,157890150,12230,12230,12230,12230,0
|
||||
20241121,181100,157890150,12230,12230,12230,12230,0
|
||||
20241121,181000,157890150,12230,12230,12230,12230,0
|
||||
20241121,180900,157890150,12230,12230,12230,12230,0
|
||||
20241121,180800,157890150,12230,12230,12230,12230,0
|
||||
20241121,180700,157890150,12230,12230,12230,12230,0
|
||||
20241121,180600,157890150,12230,12230,12230,12230,0
|
||||
20241121,180500,157890150,12230,12230,12230,12230,0
|
||||
20241121,180400,157890150,12230,12230,12230,12230,0
|
||||
20241121,180300,157890150,12230,12230,12230,12230,0
|
||||
20241121,180200,157890150,12230,12230,12230,12230,0
|
||||
20241121,180100,157890150,12230,12230,12230,12230,336
|
||||
20241121,180000,157890150,12230,12230,12230,12230,0
|
||||
20241121,175900,157890150,12230,12230,12230,12230,0
|
||||
20241121,175800,157890150,12230,12230,12230,12230,0
|
||||
20241121,175700,157890150,12230,12230,12230,12230,0
|
||||
20241121,175600,157890150,12230,12230,12230,12230,0
|
||||
20241121,175500,157890150,12230,12230,12230,12230,0
|
||||
20241121,175400,157890150,12230,12230,12230,12230,0
|
||||
20241121,175300,157890150,12230,12230,12230,12230,0
|
||||
20241121,175200,157890150,12230,12230,12230,12230,0
|
||||
20241121,175100,157890150,12230,12230,12230,12230,0
|
||||
20241121,175000,157890150,12230,12230,12230,12230,0
|
||||
20241121,174900,157890150,12230,12230,12230,12230,0
|
||||
20241121,174800,157890150,12230,12230,12230,12230,0
|
||||
20241121,174700,157890150,12230,12230,12230,12230,0
|
||||
20241121,174600,157890150,12230,12230,12230,12230,0
|
||||
20241121,174500,157890150,12230,12230,12230,12230,0
|
||||
20241121,174400,157890150,12230,12230,12230,12230,0
|
||||
20241121,174300,157890150,12230,12230,12230,12230,0
|
||||
20241121,174200,157890150,12230,12230,12230,12230,0
|
||||
20241121,174100,157890150,12230,12230,12230,12230,0
|
||||
20241121,174000,157890150,12230,12230,12230,12230,0
|
||||
20241121,173900,157890150,12230,12230,12230,12230,0
|
||||
20241121,173800,157890150,12230,12230,12230,12230,0
|
||||
20241121,173700,157890150,12230,12230,12230,12230,0
|
||||
20241121,173600,157890150,12230,12230,12230,12230,0
|
||||
20241121,173500,157890150,12230,12230,12230,12230,0
|
||||
20241121,173400,157890150,12230,12230,12230,12230,0
|
||||
20241121,173300,157890150,12230,12230,12230,12230,0
|
||||
20241121,173200,157890150,12230,12230,12230,12230,0
|
||||
20241121,173100,157890150,12230,12230,12230,12230,336
|
||||
20241121,173000,157890150,12230,12230,12230,12230,0
|
||||
20241121,172900,157890150,12230,12230,12230,12230,0
|
||||
20241121,172800,157890150,12230,12230,12230,12230,0
|
||||
20241121,172700,157890150,12230,12230,12230,12230,0
|
||||
20241121,172600,157890150,12230,12230,12230,12230,0
|
||||
20241121,172500,157890150,12230,12230,12230,12230,0
|
||||
20241121,172400,157890150,12230,12230,12230,12230,0
|
||||
20241121,172300,157890150,12230,12230,12230,12230,0
|
||||
20241121,172200,157890150,12230,12230,12230,12230,0
|
||||
20241121,172100,157890150,12230,12230,12230,12230,0
|
||||
20241121,172000,157890150,12230,12230,12230,12230,0
|
||||
20241121,171900,157890150,12230,12230,12230,12230,0
|
||||
20241121,171800,157890150,12230,12230,12230,12230,0
|
||||
20241121,171700,157890150,12230,12230,12230,12230,0
|
||||
20241121,171600,157890150,12230,12230,12230,12230,0
|
||||
20241121,171500,157890150,12230,12230,12230,12230,0
|
||||
20241121,171400,157890150,12230,12230,12230,12230,0
|
||||
20241121,171300,157890150,12230,12230,12230,12230,0
|
||||
20241121,171200,157890150,12230,12230,12230,12230,0
|
||||
20241121,171100,157890150,12230,12230,12230,12230,0
|
||||
20241121,171000,157890150,12230,12230,12230,12230,0
|
||||
20241121,170900,157890150,12230,12230,12230,12230,0
|
||||
20241121,170800,157890150,12230,12230,12230,12230,0
|
||||
20241121,170700,157890150,12230,12230,12230,12230,0
|
||||
20241121,170600,157890150,12230,12230,12230,12230,0
|
||||
20241121,170500,157890150,12230,12230,12230,12230,0
|
||||
20241121,170400,157890150,12230,12230,12230,12230,0
|
||||
20241121,170300,157890150,12230,12230,12230,12230,0
|
||||
20241121,170200,157890150,12230,12230,12230,12230,0
|
||||
20241121,170100,157890150,12230,12230,12230,12230,336
|
||||
20241121,170000,157890150,12230,12230,12230,12230,0
|
||||
20241121,165900,157890150,12230,12230,12230,12230,0
|
||||
20241121,165800,157890150,12230,12230,12230,12230,0
|
||||
20241121,165700,157890150,12230,12230,12230,12230,0
|
||||
20241121,165600,157890150,12230,12230,12230,12230,0
|
||||
20241121,165500,157890150,12230,12230,12230,12230,0
|
||||
20241121,165400,157890150,12230,12230,12230,12230,0
|
||||
20241121,165300,157890150,12230,12230,12230,12230,0
|
||||
20241121,165200,157890150,12230,12230,12230,12230,0
|
||||
20241121,165100,157890150,12230,12230,12230,12230,0
|
||||
20241121,165000,157890150,12230,12230,12230,12230,0
|
||||
20241121,164900,157890150,12230,12230,12230,12230,0
|
||||
20241121,164800,157890150,12230,12230,12230,12230,0
|
||||
20241121,164700,157890150,12230,12230,12230,12230,0
|
||||
20241121,164600,157890150,12230,12230,12230,12230,0
|
||||
20241121,164500,157890150,12230,12230,12230,12230,0
|
||||
20241121,164400,157890150,12230,12230,12230,12230,0
|
||||
20241121,164300,157890150,12230,12230,12230,12230,0
|
||||
20241121,164200,157890150,12230,12230,12230,12230,0
|
||||
20241121,164100,157890150,12230,12230,12230,12230,0
|
||||
20241121,164000,157890150,12230,12230,12230,12230,0
|
||||
20241121,163900,157890150,12230,12230,12230,12230,0
|
||||
20241121,163800,157890150,12230,12230,12230,12230,0
|
||||
20241121,163700,157890150,12230,12230,12230,12230,0
|
||||
20241121,163600,157890150,12230,12230,12230,12230,0
|
||||
20241121,163500,157890150,12230,12230,12230,12230,0
|
||||
20241121,163400,157890150,12230,12230,12230,12230,0
|
||||
20241121,163300,157890150,12230,12230,12230,12230,0
|
||||
20241121,163200,157890150,12230,12230,12230,12230,0
|
||||
20241121,163100,157890150,12230,12230,12230,12230,336
|
||||
20241121,163000,157890150,12230,12230,12230,12230,0
|
||||
20241121,162900,157890150,12230,12230,12230,12230,0
|
||||
20241121,162800,157890150,12230,12230,12230,12230,0
|
||||
20241121,162700,157890150,12230,12230,12230,12230,0
|
||||
20241121,162600,157890150,12230,12230,12230,12230,0
|
||||
20241121,162500,157890150,12230,12230,12230,12230,0
|
||||
20241121,162400,157890150,12230,12230,12230,12230,0
|
||||
20241121,162300,157890150,12230,12230,12230,12230,0
|
||||
20241121,162200,157890150,12230,12230,12230,12230,0
|
||||
20241121,162100,157890150,12230,12230,12230,12230,0
|
||||
20241121,162000,157890150,12230,12230,12230,12230,0
|
||||
20241121,161900,157890150,12230,12230,12230,12230,0
|
||||
20241121,161800,157890150,12230,12230,12230,12230,0
|
||||
20241121,161700,157890150,12230,12230,12230,12230,0
|
||||
20241121,161600,157890150,12230,12230,12230,12230,0
|
||||
20241121,161500,157890150,12230,12230,12230,12230,0
|
||||
20241121,161400,157890150,12230,12230,12230,12230,0
|
||||
20241121,161300,157890150,12230,12230,12230,12230,0
|
||||
20241121,161200,157890150,12230,12230,12230,12230,0
|
||||
20241121,161100,157890150,12230,12230,12230,12230,0
|
||||
20241121,161000,157890150,12230,12230,12230,12230,0
|
||||
20241121,160900,157890150,12230,12230,12230,12230,0
|
||||
20241121,160800,157890150,12230,12230,12230,12230,0
|
||||
20241121,160700,157890150,12230,12230,12230,12230,0
|
||||
20241121,160600,157890150,12230,12230,12230,12230,0
|
||||
20241121,160500,157890150,12230,12230,12230,12230,0
|
||||
20241121,160400,157890150,12230,12230,12230,12230,0
|
||||
20241121,160300,157890150,12230,12230,12230,12230,0
|
||||
20241121,160200,157890150,12230,12230,12230,12230,0
|
||||
20241121,160100,157890150,12230,12230,12230,12230,336
|
||||
20241121,160000,157890150,12230,12230,12230,12230,0
|
||||
20241121,155900,157890150,12230,12230,12230,12230,0
|
||||
20241121,155800,157890150,12230,12230,12230,12230,0
|
||||
20241121,155700,157890150,12230,12230,12230,12230,0
|
||||
20241121,155600,157890150,12230,12230,12230,12230,0
|
||||
20241121,155500,157890150,12230,12230,12230,12230,0
|
||||
20241121,155400,157890150,12230,12230,12230,12230,0
|
||||
20241121,155300,157890150,12230,12230,12230,12230,0
|
||||
20241121,155200,157890150,12230,12230,12230,12230,0
|
||||
20241121,155100,157890150,12230,12230,12230,12230,0
|
||||
20241121,155000,157890150,12230,12230,12230,12230,0
|
||||
20241121,154900,157890150,12230,12230,12230,12230,0
|
||||
20241121,154800,157890150,12230,12230,12230,12230,0
|
||||
20241121,154700,157890150,12230,12230,12230,12230,0
|
||||
20241121,154600,157890150,12230,12230,12230,12230,0
|
||||
20241121,154500,157890150,12230,12230,12230,12230,0
|
||||
20241121,154400,157890150,12230,12230,12230,12230,0
|
||||
20241121,154300,157890150,12230,12230,12230,12230,0
|
||||
20241121,154200,157890150,12230,12230,12230,12230,0
|
||||
20241121,154100,157890150,12230,12230,12230,12230,0
|
||||
20241121,154000,157890150,12230,12230,12230,12230,0
|
||||
20241121,153900,157890150,12230,12230,12230,12230,0
|
||||
20241121,153800,157890150,12230,12230,12230,12230,0
|
||||
20241121,153700,157890150,12230,12230,12230,12230,0
|
||||
20241121,153600,157890150,12230,12230,12230,12230,0
|
||||
20241121,153500,157890150,12230,12230,12230,12230,0
|
||||
20241121,153400,157890150,12230,12230,12230,12230,0
|
||||
20241121,153300,157890150,12230,12230,12230,12230,0
|
||||
20241121,153200,157890150,12230,12230,12230,12230,0
|
||||
20241121,153100,157890150,12230,12230,12230,12230,336
|
||||
20241121,153000,157890150,12230,12230,12230,12230,336
|
||||
20241121,152900,153780870,12230,12230,12230,12230,0
|
||||
20241121,152800,153780870,12230,12230,12230,12230,0
|
||||
20241121,152700,153780870,12230,12230,12230,12230,0
|
||||
20241121,152600,153780870,12230,12230,12230,12230,0
|
||||
20241121,152500,153780870,12230,12230,12230,12230,0
|
||||
20241121,152400,153780870,12230,12230,12230,12230,0
|
||||
20241121,152300,153780870,12230,12230,12230,12230,0
|
||||
20241121,152200,153780870,12230,12230,12230,12230,0
|
||||
20241121,152100,153780870,12230,12230,12230,12230,0
|
||||
20241121,152000,153780870,12230,12230,12230,12230,0
|
||||
20241121,151900,153780870,12230,12230,12230,12230,0
|
||||
20241121,151800,153780870,12230,12220,12230,12210,73
|
||||
20241121,151700,152889080,12220,12230,12230,12220,29
|
||||
20241121,151600,152534680,12220,12220,12220,12220,29
|
||||
20241121,151500,152180300,12220,12220,12220,12220,42
|
||||
20241121,151400,151667060,12220,12220,12220,12220,30
|
||||
20241121,151300,151300460,12220,12220,12230,12220,79
|
||||
20241121,151200,150334930,12230,12220,12230,12220,58
|
||||
20241121,151100,149626050,12230,12240,12240,12220,44
|
||||
20241121,151000,149088130,12220,12220,12220,12220,24
|
||||
20241121,150900,148794850,12260,12220,12260,12220,60
|
||||
20241121,150800,148061470,12240,12230,12240,12220,142
|
||||
20241121,150700,146325160,12230,12220,12230,12220,83
|
||||
20241121,150600,145310740,12230,12220,12230,12220,14
|
||||
20241121,150500,145139630,12230,12230,12230,12220,79
|
||||
20241121,150400,144174070,12230,12220,12230,12220,82
|
||||
20241121,150300,143171790,12240,12220,12250,12220,80
|
||||
20241121,150200,142193770,12260,12260,12260,12260,0
|
||||
20241121,150100,142193770,12260,12230,12260,12230,42
|
||||
20241121,150000,141680080,12240,12220,12240,12220,52
|
||||
20241121,145900,141044500,12230,12220,12230,12220,63
|
||||
20241121,145800,140274500,12240,12240,12240,12240,0
|
||||
20241121,145700,140274500,12240,12240,12250,12220,2068
|
||||
20241121,145600,114976170,12250,12250,12250,12240,65
|
||||
20241121,145500,114180420,12240,12240,12260,12240,65
|
||||
20241121,145400,113384660,12250,12240,12250,12240,27
|
||||
20241121,145300,113054110,12250,12240,12250,12240,57
|
||||
20241121,145200,112356320,12250,12250,12260,12240,74
|
||||
20241121,145100,111450320,12280,12240,12280,12240,889
|
||||
20241121,145000,100564110,12250,12240,12250,12240,26
|
||||
20241121,144900,100245810,12250,12240,12250,12240,65
|
||||
20241121,144800,99450080,12250,12240,12250,12240,74
|
||||
20241121,144700,98544160,12250,12260,12260,12240,52
|
||||
20241121,144600,97907450,12260,12240,12260,12240,28
|
||||
20241121,144500,97564610,12250,12240,12260,12240,65
|
||||
20241121,144400,96768820,12250,12240,12270,12240,68
|
||||
20241121,144300,95936210,12250,12240,12250,12240,62
|
||||
20241121,144200,95177190,12250,12240,12270,12240,26
|
||||
20241121,144100,94858870,12280,12240,12280,12240,70
|
||||
20241121,144000,94001780,12250,12240,12290,12240,110
|
||||
20241121,143900,92654070,12250,12240,12250,12240,69
|
||||
20241121,143800,91809370,12250,12250,12260,12240,22
|
||||
20241121,143700,91539910,12260,12240,12260,12240,54
|
||||
20241121,143600,90878660,12250,12280,12280,12240,65
|
||||
20241121,143500,90082650,12290,12250,12290,12240,99
|
||||
20241121,143400,88870040,12240,12260,12260,12240,24
|
||||
20241121,143300,88576220,12250,12250,12260,12240,68
|
||||
20241121,143200,87743380,12260,12250,12290,12250,63
|
||||
20241121,143100,86971390,12290,12250,12290,12250,81
|
||||
20241121,143000,85978780,12260,12250,12260,12250,12
|
||||
20241121,142900,85831760,12260,12260,12260,12250,62
|
||||
20241121,142800,85072100,12270,12250,12270,12250,97
|
||||
20241121,142700,83883310,12260,12240,12290,12240,105
|
||||
20241121,142600,82596890,12250,12240,12250,12240,14
|
||||
20241121,142500,82425490,12250,12240,12250,12240,80
|
||||
20241121,142400,81446130,12250,12240,12250,12240,57
|
||||
20241121,142300,80748340,12250,12240,12250,12240,75
|
||||
20241121,142200,79830190,12250,12250,12250,12240,36
|
||||
20241121,142100,79389290,12260,12240,12280,12240,29
|
||||
20241121,142000,79034160,12260,12240,12260,12240,70
|
||||
20241121,141900,78177130,12250,12240,12290,12240,53
|
||||
20241121,141800,77528220,12290,12230,12290,12230,282
|
||||
20241121,141700,74074930,12240,12230,12250,12230,35
|
||||
20241121,141600,73646700,12240,12240,12260,12240,98
|
||||
20241121,141500,72446900,12240,12250,12260,12240,142
|
||||
20241121,141400,70707480,12260,12270,12270,12260,45
|
||||
20241121,141300,70155700,12260,12260,12260,12260,20
|
||||
20241121,141200,69910500,12270,12270,12290,12270,344
|
||||
20241121,141100,65689130,12290,12280,12290,12270,63
|
||||
20241121,141000,64915820,12270,12280,12290,12270,86
|
||||
20241121,140900,63859810,12290,12280,12290,12280,62
|
||||
20241121,140800,63098330,12290,12280,12290,12280,2
|
||||
20241121,140700,63073760,12280,12280,12280,12280,0
|
||||
20241121,140600,63073760,12280,12280,12290,12280,10
|
||||
20241121,140500,62950940,12280,12280,12290,12280,20
|
||||
20241121,140400,62705300,12280,12280,12280,12280,0
|
||||
20241121,140300,62705300,12280,12280,12280,12280,105
|
||||
20241121,140200,61415900,12290,12290,12290,12290,0
|
||||
20241121,140100,61415900,12290,12290,12290,12290,35
|
||||
20241121,140000,60985750,12290,12290,12290,12290,1
|
||||
20241121,135900,60973460,12290,12280,12290,12280,39
|
||||
20241121,135800,60494460,12280,12280,12280,12280,3
|
||||
20241121,135700,60457620,12280,12280,12280,12280,0
|
||||
20241121,135600,60457620,12280,12280,12280,12280,0
|
||||
20241121,135500,60457620,12280,12280,12280,12280,2
|
||||
20241121,135400,60433060,12280,12280,12280,12280,0
|
||||
20241121,135300,60433060,12280,12280,12280,12280,96
|
||||
20241121,135200,59254180,12290,12290,12290,12290,0
|
||||
20241121,135100,59254180,12290,12290,12290,12290,0
|
||||
20241121,135000,59254180,12290,12290,12290,12290,0
|
||||
20241121,134900,59254180,12290,12290,12290,12290,1
|
||||
20241121,134800,59241890,12290,12290,12290,12290,0
|
||||
20241121,134700,59241890,12290,12290,12290,12290,0
|
||||
20241121,134600,59241890,12290,12290,12290,12290,0
|
||||
20241121,134500,59241890,12290,12290,12290,12290,0
|
||||
20241121,134400,59241890,12290,12290,12290,12290,1
|
||||
20241121,134300,59229600,12290,12290,12290,12290,0
|
||||
20241121,134200,59229600,12290,12290,12290,12290,0
|
||||
20241121,134100,59229600,12290,12290,12290,12290,13
|
||||
20241121,134000,59069830,12290,12290,12290,12290,0
|
||||
20241121,133900,59069830,12290,12290,12290,12290,1
|
||||
20241121,133800,59057540,12290,12280,12290,12280,80
|
||||
20241121,133700,58074980,12280,12280,12280,12280,0
|
||||
20241121,133600,58074980,12280,12280,12280,12280,0
|
||||
20241121,133500,58074980,12280,12280,12280,12280,31
|
||||
20241121,133400,57694300,12290,12280,12290,12280,8
|
||||
20241121,133300,57596040,12280,12280,12280,12280,1
|
||||
20241121,133200,57583760,12280,12280,12280,12280,0
|
||||
20241121,133100,57583760,12280,12280,12280,12280,0
|
||||
20241121,133000,57583760,12280,12280,12280,12280,10
|
||||
20241121,132900,57460960,12280,12280,12280,12280,0
|
||||
20241121,132800,57460960,12280,12280,12280,12280,41
|
||||
20241121,132700,56957480,12280,12280,12280,12280,0
|
||||
20241121,132600,56957480,12280,12280,12280,12280,0
|
||||
20241121,132500,56957480,12280,12280,12280,12280,0
|
||||
20241121,132400,56957480,12280,12280,12280,12280,13
|
||||
20241121,132300,56797840,12280,12280,12280,12280,1
|
||||
20241121,132200,56785560,12280,12280,12280,12280,0
|
||||
20241121,132100,56785560,12280,12280,12280,12280,0
|
||||
20241121,132000,56785560,12280,12280,12280,12280,0
|
||||
20241121,131900,56785560,12280,12280,12280,12280,10
|
||||
20241121,131800,56662760,12280,12280,12280,12280,3
|
||||
20241121,131700,56625920,12290,12280,12290,12280,2
|
||||
20241121,131600,56601350,12280,12280,12280,12280,0
|
||||
20241121,131500,56601350,12280,12280,12280,12280,63
|
||||
20241121,131400,55827710,12280,12280,12280,12280,0
|
||||
20241121,131300,55827710,12280,12280,12280,12280,0
|
||||
20241121,131200,55827710,12280,12280,12280,12280,11
|
||||
20241121,131100,55692630,12280,12280,12280,12280,0
|
||||
20241121,131000,55692630,12280,12280,12280,12270,39
|
||||
20241121,130900,55214010,12280,12280,12280,12280,0
|
||||
20241121,130800,55214010,12280,12280,12280,12280,0
|
||||
20241121,130700,55214010,12280,12280,12280,12280,0
|
||||
20241121,130600,55214010,12280,12280,12280,12280,1
|
||||
20241121,130500,55201730,12280,12280,12280,12280,0
|
||||
20241121,130400,55201730,12280,12280,12280,12280,0
|
||||
20241121,130300,55201730,12280,12280,12280,12280,0
|
||||
20241121,130200,55201730,12280,12280,12280,12280,0
|
||||
20241121,130100,55201730,12280,12270,12280,12270,17
|
||||
20241121,130000,54993120,12280,12280,12280,12280,0
|
||||
20241121,125900,54993120,12280,12280,12280,12280,0
|
||||
20241121,125800,54993120,12280,12280,12280,12280,0
|
||||
20241121,125700,54993120,12280,12280,12280,12280,0
|
||||
20241121,125600,54993120,12280,12280,12280,12280,2
|
||||
20241121,125500,54968560,12280,12280,12280,12280,0
|
||||
20241121,125400,54968560,12280,12280,12280,12280,0
|
||||
20241121,125300,54968560,12280,12280,12280,12280,0
|
||||
20241121,125200,54968560,12280,12280,12280,12280,0
|
||||
20241121,125100,54968560,12280,12280,12280,12280,0
|
||||
20241121,125000,54968560,12280,12280,12280,12280,1
|
||||
20241121,124900,54956280,12280,12280,12280,12280,0
|
||||
20241121,124800,54956280,12280,12280,12280,12280,0
|
||||
20241121,124700,54956280,12280,12280,12280,12280,0
|
||||
20241121,124600,54956280,12280,12280,12280,12280,12
|
||||
20241121,124500,54808920,12280,12280,12280,12280,2
|
||||
20241121,124400,54784360,12280,12280,12280,12280,1
|
||||
20241121,124300,54772080,12280,12280,12280,12280,0
|
||||
20241121,124200,54772080,12280,12280,12280,12280,0
|
||||
20241121,124100,54772080,12280,12280,12280,12280,0
|
||||
20241121,124000,54772080,12280,12280,12280,12280,1
|
||||
20241121,123900,54759800,12280,12280,12280,12280,0
|
||||
20241121,123800,54759800,12280,12280,12280,12280,0
|
||||
20241121,123700,54759800,12280,12280,12280,12280,0
|
||||
20241121,123600,54759800,12280,12280,12280,12280,0
|
||||
20241121,123500,54759800,12280,12280,12280,12280,0
|
||||
20241121,123400,54759800,12280,12280,12280,12280,1
|
||||
20241121,123300,54747520,12280,12280,12280,12280,0
|
||||
20241121,123200,54747520,12280,12280,12280,12280,0
|
||||
20241121,123100,54747520,12280,12280,12280,12280,0
|
||||
20241121,123000,54747520,12280,12280,12280,12280,0
|
||||
20241121,122900,54747520,12280,12280,12280,12280,2
|
||||
20241121,122800,54722960,12280,12280,12280,12280,0
|
||||
20241121,122700,54722960,12280,12280,12280,12280,13
|
||||
20241121,122600,54563320,12280,12280,12280,12280,0
|
||||
20241121,122500,54563320,12280,12280,12280,12280,3
|
||||
20241121,122400,54526480,12280,12280,12280,12280,1
|
||||
20241121,122300,54514200,12280,12280,12280,12280,0
|
||||
20241121,122200,54514200,12280,12280,12280,12280,0
|
||||
20241121,122100,54514200,12280,12280,12280,12280,0
|
||||
20241121,122000,54514200,12280,12280,12280,12280,0
|
||||
20241121,121900,54514200,12280,12280,12280,12280,0
|
||||
20241121,121800,54514200,12280,12280,12280,12280,1
|
||||
20241121,121700,54501920,12280,12280,12280,12280,0
|
||||
20241121,121600,54501920,12280,12280,12280,12280,0
|
||||
20241121,121500,54501920,12280,12280,12280,12280,0
|
||||
20241121,121400,54501920,12280,12280,12280,12280,0
|
||||
20241121,121300,54501920,12280,12280,12280,12280,2
|
||||
20241121,121200,54477360,12280,12280,12280,12280,0
|
||||
20241121,121100,54477360,12280,12280,12280,12280,0
|
||||
20241121,121000,54477360,12280,12280,12280,12280,0
|
||||
20241121,120900,54477360,12280,12280,12280,12280,12
|
||||
20241121,120800,54330000,12280,12280,12280,12280,1
|
||||
20241121,120700,54317720,12280,12270,12280,12270,2
|
||||
20241121,120600,54293170,12270,12270,12270,12270,0
|
||||
20241121,120500,54293170,12270,12270,12270,12270,0
|
||||
20241121,120400,54293170,12270,12270,12270,12270,0
|
||||
20241121,120300,54293170,12270,12270,12270,12270,0
|
||||
20241121,120200,54293170,12270,12270,12270,12270,1
|
||||
20241121,120100,54280900,12280,12280,12280,12280,0
|
||||
20241121,120000,54280900,12280,12280,12280,12280,0
|
||||
20241121,115900,54280900,12280,12280,12280,12280,0
|
||||
20241121,115800,54280900,12280,12280,12280,12280,0
|
||||
20241121,115700,54280900,12280,12270,12280,12270,4
|
||||
20241121,115600,54231810,12260,12260,12260,12260,0
|
||||
20241121,115500,54231810,12260,12260,12260,12260,1
|
||||
20241121,115400,54219550,12270,12270,12270,12270,0
|
||||
20241121,115300,54219550,12270,12270,12270,12270,12
|
||||
20241121,115200,54072310,12270,12270,12270,12270,0
|
||||
20241121,115100,54072310,12270,12270,12270,12270,2
|
||||
20241121,115000,54047770,12270,12270,12270,12270,0
|
||||
20241121,114900,54047770,12270,12270,12270,12270,0
|
||||
20241121,114800,54047770,12270,12270,12270,12270,0
|
||||
20241121,114700,54047770,12270,12270,12270,12270,0
|
||||
20241121,114600,54047770,12270,12270,12270,12270,1
|
||||
20241121,114500,54035500,12270,12270,12270,12270,0
|
||||
20241121,114400,54035500,12270,12270,12270,12270,0
|
||||
20241121,114300,54035500,12270,12270,12270,12270,0
|
||||
20241121,114200,54035500,12270,12270,12270,12270,1
|
||||
20241121,114100,54023230,12270,12250,12270,12250,3
|
||||
20241121,114000,53986440,12250,12250,12250,12250,2
|
||||
20241121,113900,53961940,12260,12260,12260,12260,0
|
||||
20241121,113800,53961940,12260,12260,12260,12260,0
|
||||
20241121,113700,53961940,12260,12260,12260,12260,0
|
||||
20241121,113600,53961940,12260,12260,12260,12260,0
|
||||
20241121,113500,53961940,12260,12250,12270,12250,5
|
||||
20241121,113400,53900650,12260,12260,12260,12260,0
|
||||
20241121,113300,53900650,12260,12260,12260,12260,0
|
||||
20241121,113200,53900650,12260,12260,12260,12260,15
|
||||
20241121,113100,53716750,12280,12270,12290,12270,39
|
||||
20241121,113000,53237830,12270,12270,12270,12270,2
|
||||
20241121,112900,53213290,12270,12270,12270,12270,0
|
||||
20241121,112800,53213290,12270,12270,12270,12270,0
|
||||
20241121,112700,53213290,12270,12270,12270,12270,0
|
||||
20241121,112600,53213290,12270,12270,12270,12270,2
|
||||
20241121,112500,53188750,12270,12270,12270,12270,1
|
||||
20241121,112400,53176480,12270,12270,12270,12270,0
|
||||
20241121,112300,53176480,12270,12270,12270,12270,0
|
||||
20241121,112200,53176480,12270,12280,12290,12270,5
|
||||
20241121,112100,53115070,12290,12280,12290,12280,21
|
||||
20241121,112000,52857150,12290,12290,12290,12290,0
|
||||
20241121,111900,52857150,12290,12290,12290,12290,1
|
||||
20241121,111800,52844860,12300,12300,12300,12300,0
|
||||
20241121,111700,52844860,12300,12290,12300,12280,14
|
||||
20241121,111600,52672890,12300,12300,12300,12300,0
|
||||
20241121,111500,52672890,12300,12300,12300,12300,0
|
||||
20241121,111400,52672890,12300,12290,12300,12290,5
|
||||
20241121,111300,52611400,12300,12300,12300,12300,0
|
||||
20241121,111200,52611400,12300,12290,12300,12290,6
|
||||
20241121,111100,52537630,12280,12280,12280,12280,2
|
||||
20241121,111000,52513070,12300,12280,12300,12280,30
|
||||
20241121,110900,52144590,12290,12290,12290,12290,0
|
||||
20241121,110800,52144590,12290,12310,12310,12260,76
|
||||
20241121,110700,51209710,12250,12230,12310,12230,1842
|
||||
20241121,110600,28645340,12240,12240,12240,12240,0
|
||||
20241121,110500,28645340,12240,12230,12240,12230,35
|
||||
20241121,110400,28217160,12230,12230,12230,12230,0
|
||||
20241121,110300,28217160,12230,12230,12230,12230,2
|
||||
20241121,110200,28192700,12240,12240,12240,12240,0
|
||||
20241121,110100,28192700,12240,12240,12240,12240,0
|
||||
20241121,110000,28192700,12240,12240,12240,12240,0
|
||||
20241121,105900,28192700,12240,12240,12240,12240,0
|
||||
20241121,105800,28192700,12240,12230,12240,12230,5
|
||||
20241121,105700,28131520,12240,12230,12240,12230,10
|
||||
20241121,105600,28009180,12240,12240,12240,12240,0
|
||||
20241121,105500,28009180,12240,12230,12240,12230,5
|
||||
20241121,105400,27948010,12240,12240,12240,12240,0
|
||||
20241121,105300,27948010,12240,12240,12240,12240,0
|
||||
20241121,105200,27948010,12240,12240,12240,12240,1
|
||||
20241121,105100,27935770,12240,12240,12240,12240,0
|
||||
20241121,105000,27935770,12240,12240,12240,12240,19
|
||||
20241121,104900,27703210,12240,12240,12240,12240,0
|
||||
20241121,104800,27703210,12240,12240,12240,12240,0
|
||||
20241121,104700,27703210,12240,12240,12240,12240,3
|
||||
20241121,104600,27666490,12240,12240,12240,12240,0
|
||||
20241121,104500,27666490,12240,12240,12240,12240,0
|
||||
20241121,104400,27666490,12240,12240,12240,12240,0
|
||||
20241121,104300,27666490,12240,12240,12240,12240,0
|
||||
20241121,104200,27666490,12240,12230,12240,12230,4
|
||||
20241121,104100,27617550,12230,12230,12230,12230,0
|
||||
20241121,104000,27617550,12230,12230,12230,12230,0
|
||||
20241121,103900,27617550,12230,12230,12230,12230,0
|
||||
20241121,103800,27617550,12230,12230,12230,12230,69
|
||||
20241121,103700,26773680,12240,12240,12240,12240,0
|
||||
20241121,103600,26773680,12240,12240,12240,12240,1
|
||||
20241121,103500,26761440,12240,12230,12240,12230,19
|
||||
20241121,103400,26529030,12240,12240,12240,12240,0
|
||||
20241121,103300,26529030,12240,12240,12240,12240,0
|
||||
20241121,103200,26529030,12240,12240,12240,12240,0
|
||||
20241121,103100,26529030,12240,12240,12240,12240,1
|
||||
20241121,103000,26516790,12240,12230,12240,12230,3
|
||||
20241121,102900,26480080,12230,12230,12230,12230,12
|
||||
20241121,102800,26333320,12230,12230,12230,12230,40
|
||||
20241121,102700,25844120,12230,12230,12230,12230,0
|
||||
20241121,102600,25844120,12230,12230,12230,12230,1
|
||||
20241121,102500,25831890,12230,12230,12230,12230,0
|
||||
20241121,102400,25831890,12230,12230,12230,12230,0
|
||||
20241121,102300,25831890,12230,12230,12230,12230,0
|
||||
20241121,102200,25831890,12230,12230,12230,12230,3
|
||||
20241121,102100,25795200,12230,12220,12240,12220,15
|
||||
20241121,102000,25611830,12240,12240,12250,12230,17
|
||||
20241121,101900,25403840,12250,12250,12250,12250,202
|
||||
20241121,101800,22929340,12260,12260,12260,12260,0
|
||||
20241121,101700,22929340,12260,12260,12260,12260,0
|
||||
20241121,101600,22929340,12260,12260,12260,12260,1
|
||||
20241121,101500,22917080,12260,12260,12260,12260,1
|
||||
20241121,101400,22904820,12260,12260,12260,12260,0
|
||||
20241121,101300,22904820,12260,12260,12260,12260,568
|
||||
20241121,101200,15941140,12260,12260,12260,12260,0
|
||||
20241121,101100,15941140,12260,12260,12260,12260,0
|
||||
20241121,101000,15941140,12260,12250,12260,12250,40
|
||||
20241121,100900,15450750,12250,12250,12250,12250,0
|
||||
20241121,100800,15450750,12250,12250,12260,12250,190
|
||||
20241121,100700,13122330,12250,12230,12250,12230,78
|
||||
20241121,100600,12168110,12230,12230,12230,12230,0
|
||||
20241121,100500,12168110,12230,12230,12230,12230,0
|
||||
20241121,100400,12168110,12230,12230,12230,12230,2
|
||||
20241121,100300,12143650,12230,12230,12230,12230,0
|
||||
20241121,100200,12143650,12230,12230,12230,12230,1
|
||||
20241121,100100,12131420,12230,12230,12230,12230,0
|
||||
20241121,100000,12131420,12230,12230,12230,12230,1
|
||||
20241121,095900,12119190,12230,12230,12230,12230,1
|
||||
20241121,095800,12106960,12230,12230,12230,12230,38
|
||||
20241121,095700,11642220,12230,12230,12230,12230,25
|
||||
20241121,095600,11336470,12230,12230,12230,12230,0
|
||||
20241121,095500,11336470,12230,12230,12230,12230,0
|
||||
20241121,095400,11336470,12230,12230,12230,12230,0
|
||||
20241121,095300,11336470,12230,12230,12230,12230,1
|
||||
20241121,095200,11324240,12230,12230,12230,12230,0
|
||||
20241121,095100,11324240,12230,12230,12230,12230,0
|
||||
20241121,095000,11324240,12230,12230,12230,12230,3
|
||||
20241121,094900,11287550,12230,12230,12230,12230,0
|
||||
20241121,094800,11287550,12230,12230,12230,12230,3
|
||||
20241121,094700,11250860,12230,12230,12230,12230,0
|
||||
20241121,094600,11250860,12230,12230,12230,12230,0
|
||||
20241121,094500,11250860,12230,12230,12230,12230,2
|
||||
20241121,094400,11226400,12230,12230,12230,12230,0
|
||||
20241121,094300,11226400,12230,12230,12230,12230,1
|
||||
20241121,094200,11214170,12240,12240,12240,12240,0
|
||||
20241121,094100,11214170,12240,12240,12240,12240,0
|
||||
20241121,094000,11214170,12240,12210,12240,12210,94
|
||||
20241121,093900,10065900,12210,12210,12220,12210,86
|
||||
20241121,093800,9015700,12210,12210,12210,12210,31
|
||||
20241121,093700,8637190,12220,12220,12220,12220,0
|
||||
20241121,093600,8637190,12220,12220,12220,12220,6
|
||||
20241121,093500,8563870,12220,12220,12220,12220,0
|
||||
20241121,093400,8563870,12220,12220,12220,12210,64
|
||||
20241121,093300,7782290,12220,12220,12220,12220,1
|
||||
20241121,093200,7770070,12220,12220,12220,12220,2
|
||||
20241121,093100,7745630,12220,12220,12220,12220,1
|
||||
20241121,093000,7733410,12220,12210,12220,12210,41
|
||||
20241121,092900,7232410,12220,12210,12220,12210,4
|
||||
20241121,092800,7183550,12220,12220,12220,12210,34
|
||||
20241121,092700,6768200,12220,12220,12220,12220,0
|
||||
20241121,092600,6768200,12220,12210,12220,12210,7
|
||||
20241121,092500,6682670,12210,12210,12210,12210,0
|
||||
20241121,092400,6682670,12210,12210,12210,12210,6
|
||||
20241121,092300,6609410,12220,12220,12220,12220,0
|
||||
20241121,092200,6609410,12220,12220,12220,12220,2
|
||||
20241121,092100,6584970,12220,12230,12230,12200,90
|
||||
20241121,092000,5486130,12220,12220,12230,12220,6
|
||||
20241121,091900,5412790,12230,12220,12230,12220,4
|
||||
20241121,091800,5363900,12230,12230,12230,12230,0
|
||||
20241121,091700,5363900,12230,12220,12230,12210,56
|
||||
20241121,091600,4679680,12240,12230,12240,12230,4
|
||||
20241121,091500,4630750,12260,12260,12260,12260,1
|
||||
20241121,091400,4618490,12240,12240,12270,12240,6
|
||||
20241121,091300,4544970,12260,12260,12260,12260,0
|
||||
20241121,091200,4544970,12260,12260,12260,12260,1
|
||||
20241121,091100,4532710,12270,12270,12270,12270,0
|
||||
20241121,091000,4532710,12270,12270,12270,12270,0
|
||||
20241121,090900,4532710,12270,12270,12270,12270,2
|
||||
20241121,090800,4508170,12270,12200,12270,12200,25
|
||||
20241121,090700,4202820,12270,12200,12270,12200,22
|
||||
20241121,090600,3934150,12190,12190,12190,12190,0
|
||||
20241121,090500,3934150,12190,12190,12190,12190,0
|
||||
20241121,090400,3934150,12190,12190,12190,12190,0
|
||||
20241121,090300,3934150,12190,12190,12190,12190,1
|
||||
20241121,090200,3921960,12180,12180,12180,12180,0
|
||||
20241121,090100,3921960,12180,12180,12180,12180,0
|
||||
20241121,090000,3921960,12180,12180,12180,12180,322
|
||||
|
Reference in New Issue
Block a user