Update 2024-11-21 2715 candle_min
This commit is contained in:
605
018680/min/candle-20241121.csv
Normal file
605
018680/min/candle-20241121.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190300,59983410,3480,3480,3480,3480,412
|
||||
20241121,190200,59983410,3480,3480,3480,3480,0
|
||||
20241121,190100,59983410,3480,3480,3480,3480,0
|
||||
20241121,190000,59983410,3480,3480,3480,3480,0
|
||||
20241121,185900,59983410,3480,3480,3480,3480,0
|
||||
20241121,185800,59983410,3480,3480,3480,3480,0
|
||||
20241121,185700,59983410,3480,3480,3480,3480,0
|
||||
20241121,185600,59983410,3480,3480,3480,3480,0
|
||||
20241121,185500,59983410,3480,3480,3480,3480,0
|
||||
20241121,185400,59983410,3480,3480,3480,3480,0
|
||||
20241121,185300,59983410,3480,3480,3480,3480,0
|
||||
20241121,185200,59983410,3480,3480,3480,3480,0
|
||||
20241121,185100,59983410,3480,3480,3480,3480,0
|
||||
20241121,185000,59983410,3480,3480,3480,3480,0
|
||||
20241121,184900,59983410,3480,3480,3480,3480,0
|
||||
20241121,184800,59983410,3480,3480,3480,3480,0
|
||||
20241121,184700,59983410,3480,3480,3480,3480,0
|
||||
20241121,184600,59983410,3480,3480,3480,3480,0
|
||||
20241121,184500,59983410,3480,3480,3480,3480,0
|
||||
20241121,184400,59983410,3480,3480,3480,3480,0
|
||||
20241121,184300,59983410,3480,3480,3480,3480,0
|
||||
20241121,184200,59983410,3480,3480,3480,3480,0
|
||||
20241121,184100,59983410,3480,3480,3480,3480,0
|
||||
20241121,184000,59983410,3480,3480,3480,3480,0
|
||||
20241121,183900,59983410,3480,3480,3480,3480,0
|
||||
20241121,183800,59983410,3480,3480,3480,3480,0
|
||||
20241121,183700,59983410,3480,3480,3480,3480,0
|
||||
20241121,183600,59983410,3480,3480,3480,3480,0
|
||||
20241121,183500,59983410,3480,3480,3480,3480,0
|
||||
20241121,183400,59983410,3480,3480,3480,3480,0
|
||||
20241121,183300,59983410,3480,3480,3480,3480,412
|
||||
20241121,183200,59983410,3480,3480,3480,3480,0
|
||||
20241121,183100,59983410,3480,3480,3480,3480,0
|
||||
20241121,183000,59983410,3480,3480,3480,3480,0
|
||||
20241121,182900,59983410,3480,3480,3480,3480,0
|
||||
20241121,182800,59983410,3480,3480,3480,3480,0
|
||||
20241121,182700,59983410,3480,3480,3480,3480,0
|
||||
20241121,182600,59983410,3480,3480,3480,3480,0
|
||||
20241121,182500,59983410,3480,3480,3480,3480,0
|
||||
20241121,182400,59983410,3480,3480,3480,3480,0
|
||||
20241121,182300,59983410,3480,3480,3480,3480,0
|
||||
20241121,182200,59983410,3480,3480,3480,3480,0
|
||||
20241121,182100,59983410,3480,3480,3480,3480,0
|
||||
20241121,182000,59983410,3480,3480,3480,3480,0
|
||||
20241121,181900,59983410,3480,3480,3480,3480,0
|
||||
20241121,181800,59983410,3480,3480,3480,3480,0
|
||||
20241121,181700,59983410,3480,3480,3480,3480,0
|
||||
20241121,181600,59983410,3480,3480,3480,3480,0
|
||||
20241121,181500,59983410,3480,3480,3480,3480,0
|
||||
20241121,181400,59983410,3480,3480,3480,3480,0
|
||||
20241121,181300,59983410,3480,3480,3480,3480,0
|
||||
20241121,181200,59983410,3480,3480,3480,3480,0
|
||||
20241121,181100,59983410,3480,3480,3480,3480,0
|
||||
20241121,181000,59983410,3480,3480,3480,3480,0
|
||||
20241121,180900,59983410,3480,3480,3480,3480,0
|
||||
20241121,180800,59983410,3480,3480,3480,3480,0
|
||||
20241121,180700,59983410,3480,3480,3480,3480,0
|
||||
20241121,180600,59983410,3480,3480,3480,3480,0
|
||||
20241121,180500,59983410,3480,3480,3480,3480,0
|
||||
20241121,180400,59983410,3480,3480,3480,3480,0
|
||||
20241121,180300,59983410,3480,3480,3480,3480,412
|
||||
20241121,180200,59983410,3480,3480,3480,3480,0
|
||||
20241121,180100,59983410,3480,3480,3480,3480,0
|
||||
20241121,180000,59983410,3480,3480,3480,3480,0
|
||||
20241121,175900,59983410,3480,3480,3480,3480,0
|
||||
20241121,175800,59983410,3480,3480,3480,3480,0
|
||||
20241121,175700,59983410,3480,3480,3480,3480,0
|
||||
20241121,175600,59983410,3480,3480,3480,3480,0
|
||||
20241121,175500,59983410,3480,3480,3480,3480,0
|
||||
20241121,175400,59983410,3480,3480,3480,3480,0
|
||||
20241121,175300,59983410,3480,3480,3480,3480,0
|
||||
20241121,175200,59983410,3480,3480,3480,3480,0
|
||||
20241121,175100,59983410,3480,3480,3480,3480,0
|
||||
20241121,175000,59983410,3480,3480,3480,3480,0
|
||||
20241121,174900,59983410,3480,3480,3480,3480,0
|
||||
20241121,174800,59983410,3480,3480,3480,3480,0
|
||||
20241121,174700,59983410,3480,3480,3480,3480,0
|
||||
20241121,174600,59983410,3480,3480,3480,3480,0
|
||||
20241121,174500,59983410,3480,3480,3480,3480,0
|
||||
20241121,174400,59983410,3480,3480,3480,3480,0
|
||||
20241121,174300,59983410,3480,3480,3480,3480,0
|
||||
20241121,174200,59983410,3480,3480,3480,3480,0
|
||||
20241121,174100,59983410,3480,3480,3480,3480,0
|
||||
20241121,174000,59983410,3480,3480,3480,3480,0
|
||||
20241121,173900,59983410,3480,3480,3480,3480,0
|
||||
20241121,173800,59983410,3480,3480,3480,3480,0
|
||||
20241121,173700,59983410,3480,3480,3480,3480,0
|
||||
20241121,173600,59983410,3480,3480,3480,3480,0
|
||||
20241121,173500,59983410,3480,3480,3480,3480,0
|
||||
20241121,173400,59983410,3480,3480,3480,3480,0
|
||||
20241121,173300,59983410,3480,3480,3480,3480,412
|
||||
20241121,173200,59983410,3480,3480,3480,3480,0
|
||||
20241121,173100,59983410,3480,3480,3480,3480,0
|
||||
20241121,173000,59983410,3480,3480,3480,3480,0
|
||||
20241121,172900,59983410,3480,3480,3480,3480,0
|
||||
20241121,172800,59983410,3480,3480,3480,3480,0
|
||||
20241121,172700,59983410,3480,3480,3480,3480,0
|
||||
20241121,172600,59983410,3480,3480,3480,3480,0
|
||||
20241121,172500,59983410,3480,3480,3480,3480,0
|
||||
20241121,172400,59983410,3480,3480,3480,3480,0
|
||||
20241121,172300,59983410,3480,3480,3480,3480,0
|
||||
20241121,172200,59983410,3480,3480,3480,3480,0
|
||||
20241121,172100,59983410,3480,3480,3480,3480,0
|
||||
20241121,172000,59983410,3480,3480,3480,3480,0
|
||||
20241121,171900,59983410,3480,3480,3480,3480,0
|
||||
20241121,171800,59983410,3480,3480,3480,3480,0
|
||||
20241121,171700,59983410,3480,3480,3480,3480,0
|
||||
20241121,171600,59983410,3480,3480,3480,3480,0
|
||||
20241121,171500,59983410,3480,3480,3480,3480,0
|
||||
20241121,171400,59983410,3480,3480,3480,3480,0
|
||||
20241121,171300,59983410,3480,3480,3480,3480,0
|
||||
20241121,171200,59983410,3480,3480,3480,3480,0
|
||||
20241121,171100,59983410,3480,3480,3480,3480,0
|
||||
20241121,171000,59983410,3480,3480,3480,3480,0
|
||||
20241121,170900,59983410,3480,3480,3480,3480,0
|
||||
20241121,170800,59983410,3480,3480,3480,3480,0
|
||||
20241121,170700,59983410,3480,3480,3480,3480,0
|
||||
20241121,170600,59983410,3480,3480,3480,3480,0
|
||||
20241121,170500,59983410,3480,3480,3480,3480,0
|
||||
20241121,170400,59983410,3480,3480,3480,3480,0
|
||||
20241121,170300,59983410,3480,3480,3480,3480,412
|
||||
20241121,170200,59983410,3480,3480,3480,3480,0
|
||||
20241121,170100,59983410,3480,3480,3480,3480,0
|
||||
20241121,170000,59983410,3480,3480,3480,3480,0
|
||||
20241121,165900,59983410,3480,3480,3480,3480,0
|
||||
20241121,165800,59983410,3480,3480,3480,3480,0
|
||||
20241121,165700,59983410,3480,3480,3480,3480,0
|
||||
20241121,165600,59983410,3480,3480,3480,3480,0
|
||||
20241121,165500,59983410,3480,3480,3480,3480,0
|
||||
20241121,165400,59983410,3480,3480,3480,3480,0
|
||||
20241121,165300,59983410,3480,3480,3480,3480,0
|
||||
20241121,165200,59983410,3480,3480,3480,3480,0
|
||||
20241121,165100,59983410,3480,3480,3480,3480,0
|
||||
20241121,165000,59983410,3480,3480,3480,3480,0
|
||||
20241121,164900,59983410,3480,3480,3480,3480,0
|
||||
20241121,164800,59983410,3480,3480,3480,3480,0
|
||||
20241121,164700,59983410,3480,3480,3480,3480,0
|
||||
20241121,164600,59983410,3480,3480,3480,3480,0
|
||||
20241121,164500,59983410,3480,3480,3480,3480,0
|
||||
20241121,164400,59983410,3480,3480,3480,3480,0
|
||||
20241121,164300,59983410,3480,3480,3480,3480,0
|
||||
20241121,164200,59983410,3480,3480,3480,3480,0
|
||||
20241121,164100,59983410,3480,3480,3480,3480,0
|
||||
20241121,164000,59983410,3480,3480,3480,3480,0
|
||||
20241121,163900,59983410,3480,3480,3480,3480,0
|
||||
20241121,163800,59983410,3480,3480,3480,3480,0
|
||||
20241121,163700,59983410,3480,3480,3480,3480,0
|
||||
20241121,163600,59983410,3480,3480,3480,3480,0
|
||||
20241121,163500,59983410,3480,3480,3480,3480,0
|
||||
20241121,163400,59983410,3480,3480,3480,3480,0
|
||||
20241121,163300,59983410,3480,3480,3480,3480,412
|
||||
20241121,163200,59983410,3480,3480,3480,3480,0
|
||||
20241121,163100,59983410,3480,3480,3480,3480,0
|
||||
20241121,163000,59983410,3480,3480,3480,3480,0
|
||||
20241121,162900,59983410,3480,3480,3480,3480,0
|
||||
20241121,162800,59983410,3480,3480,3480,3480,0
|
||||
20241121,162700,59983410,3480,3480,3480,3480,0
|
||||
20241121,162600,59983410,3480,3480,3480,3480,0
|
||||
20241121,162500,59983410,3480,3480,3480,3480,0
|
||||
20241121,162400,59983410,3480,3480,3480,3480,0
|
||||
20241121,162300,59983410,3480,3480,3480,3480,0
|
||||
20241121,162200,59983410,3480,3480,3480,3480,0
|
||||
20241121,162100,59983410,3480,3480,3480,3480,0
|
||||
20241121,162000,59983410,3480,3480,3480,3480,0
|
||||
20241121,161900,59983410,3480,3480,3480,3480,0
|
||||
20241121,161800,59983410,3480,3480,3480,3480,0
|
||||
20241121,161700,59983410,3480,3480,3480,3480,0
|
||||
20241121,161600,59983410,3480,3480,3480,3480,0
|
||||
20241121,161500,59983410,3480,3480,3480,3480,0
|
||||
20241121,161400,59983410,3480,3480,3480,3480,0
|
||||
20241121,161300,59983410,3480,3480,3480,3480,0
|
||||
20241121,161200,59983410,3480,3480,3480,3480,0
|
||||
20241121,161100,59983410,3480,3480,3480,3480,0
|
||||
20241121,161000,59983410,3480,3480,3480,3480,0
|
||||
20241121,160900,59983410,3480,3480,3480,3480,0
|
||||
20241121,160800,59983410,3480,3480,3480,3480,0
|
||||
20241121,160700,59983410,3480,3480,3480,3480,0
|
||||
20241121,160600,59983410,3480,3480,3480,3480,0
|
||||
20241121,160500,59983410,3480,3480,3480,3480,0
|
||||
20241121,160400,59983410,3480,3480,3480,3480,0
|
||||
20241121,160300,59983410,3480,3480,3480,3480,412
|
||||
20241121,160200,59983410,3480,3480,3480,3480,0
|
||||
20241121,160100,59983410,3480,3480,3480,3480,0
|
||||
20241121,160000,59983410,3480,3480,3480,3480,0
|
||||
20241121,155900,59983410,3480,3480,3480,3480,0
|
||||
20241121,155800,59983410,3480,3480,3480,3480,0
|
||||
20241121,155700,59983410,3480,3480,3480,3480,0
|
||||
20241121,155600,59983410,3480,3480,3480,3480,0
|
||||
20241121,155500,59983410,3480,3480,3480,3480,0
|
||||
20241121,155400,59983410,3480,3480,3480,3480,0
|
||||
20241121,155300,59983410,3480,3480,3480,3480,0
|
||||
20241121,155200,59983410,3480,3480,3480,3480,0
|
||||
20241121,155100,59983410,3480,3480,3480,3480,0
|
||||
20241121,155000,59983410,3480,3480,3480,3480,0
|
||||
20241121,154900,59983410,3480,3480,3480,3480,0
|
||||
20241121,154800,59983410,3480,3480,3480,3480,0
|
||||
20241121,154700,59983410,3480,3480,3480,3480,0
|
||||
20241121,154600,59983410,3480,3480,3480,3480,0
|
||||
20241121,154500,59983410,3480,3480,3480,3480,0
|
||||
20241121,154400,59983410,3480,3480,3480,3480,0
|
||||
20241121,154300,59983410,3480,3480,3480,3480,0
|
||||
20241121,154200,59983410,3480,3480,3480,3480,0
|
||||
20241121,154100,59983410,3480,3480,3480,3480,0
|
||||
20241121,154000,59983410,3480,3480,3480,3480,0
|
||||
20241121,153900,59983410,3480,3480,3480,3480,0
|
||||
20241121,153800,59983410,3480,3480,3480,3480,0
|
||||
20241121,153700,59983410,3480,3480,3480,3480,0
|
||||
20241121,153600,59983410,3480,3480,3480,3480,0
|
||||
20241121,153500,59983410,3480,3480,3480,3480,0
|
||||
20241121,153400,59983410,3480,3480,3480,3480,0
|
||||
20241121,153300,59983410,3480,3480,3480,3480,412
|
||||
20241121,153200,59983410,3480,3480,3480,3480,0
|
||||
20241121,153100,59983410,3480,3480,3480,3480,0
|
||||
20241121,153000,59983410,3480,3480,3480,3480,412
|
||||
20241121,152900,58549650,3465,3465,3465,3465,0
|
||||
20241121,152800,58549650,3465,3465,3465,3465,0
|
||||
20241121,152700,58549650,3465,3465,3465,3465,0
|
||||
20241121,152600,58549650,3465,3465,3465,3465,0
|
||||
20241121,152500,58549650,3465,3465,3465,3465,0
|
||||
20241121,152400,58549650,3465,3465,3465,3465,0
|
||||
20241121,152300,58549650,3465,3465,3465,3465,0
|
||||
20241121,152200,58549650,3465,3465,3465,3465,0
|
||||
20241121,152100,58549650,3465,3465,3465,3465,0
|
||||
20241121,152000,58549650,3465,3465,3465,3465,0
|
||||
20241121,151900,58549650,3465,3470,3470,3465,31
|
||||
20241121,151800,58442185,3495,3495,3495,3495,0
|
||||
20241121,151700,58442185,3495,3495,3495,3495,1
|
||||
20241121,151600,58438690,3465,3465,3465,3465,0
|
||||
20241121,151500,58438690,3465,3470,3470,3465,20
|
||||
20241121,151400,58369340,3495,3495,3495,3495,0
|
||||
20241121,151300,58369340,3495,3495,3495,3495,0
|
||||
20241121,151200,58369340,3495,3495,3495,3495,0
|
||||
20241121,151100,58369340,3495,3495,3495,3495,0
|
||||
20241121,151000,58369340,3495,3495,3495,3495,0
|
||||
20241121,150900,58369340,3495,3495,3495,3495,13
|
||||
20241121,150800,58323905,3495,3495,3495,3495,0
|
||||
20241121,150700,58323905,3495,3495,3495,3495,1
|
||||
20241121,150600,58320410,3475,3475,3475,3475,51
|
||||
20241121,150500,58143185,3480,3480,3480,3480,0
|
||||
20241121,150400,58143185,3480,3480,3480,3480,1
|
||||
20241121,150300,58139705,3480,3480,3480,3480,0
|
||||
20241121,150200,58139705,3480,3480,3480,3480,50
|
||||
20241121,150100,57965705,3485,3485,3485,3485,5
|
||||
20241121,150000,57948280,3480,3480,3480,3480,0
|
||||
20241121,145900,57948280,3480,3505,3505,3480,23
|
||||
20241121,145800,57867740,3510,3510,3510,3510,0
|
||||
20241121,145700,57867740,3510,3510,3510,3510,0
|
||||
20241121,145600,57867740,3510,3510,3510,3510,1
|
||||
20241121,145500,57864230,3475,3470,3475,3470,244
|
||||
20241121,145400,57016580,3470,3475,3475,3465,2309
|
||||
20241121,145300,48999105,3480,3490,3490,3480,1484
|
||||
20241121,145200,43827510,3490,3490,3490,3490,0
|
||||
20241121,145100,43827510,3490,3490,3490,3490,150
|
||||
20241121,145000,43304010,3490,3490,3490,3490,0
|
||||
20241121,144900,43304010,3490,3495,3495,3490,13
|
||||
20241121,144800,43258580,3490,3490,3490,3490,1
|
||||
20241121,144700,43255090,3490,3490,3490,3490,0
|
||||
20241121,144600,43255090,3490,3490,3490,3490,1
|
||||
20241121,144500,43251600,3495,3495,3495,3495,0
|
||||
20241121,144400,43251600,3495,3495,3495,3495,0
|
||||
20241121,144300,43251600,3495,3495,3495,3495,0
|
||||
20241121,144200,43251600,3495,3495,3495,3495,0
|
||||
20241121,144100,43251600,3495,3495,3495,3495,0
|
||||
20241121,144000,43251600,3495,3495,3495,3495,0
|
||||
20241121,143900,43251600,3495,3495,3495,3495,1
|
||||
20241121,143800,43248105,3495,3495,3495,3495,0
|
||||
20241121,143700,43248105,3495,3495,3495,3495,0
|
||||
20241121,143600,43248105,3495,3495,3495,3495,0
|
||||
20241121,143500,43248105,3495,3495,3495,3495,0
|
||||
20241121,143400,43248105,3495,3495,3495,3495,0
|
||||
20241121,143300,43248105,3495,3495,3495,3495,0
|
||||
20241121,143200,43248105,3495,3495,3495,3495,0
|
||||
20241121,143100,43248105,3495,3495,3495,3495,0
|
||||
20241121,143000,43248105,3495,3495,3495,3495,30
|
||||
20241121,142900,43143255,3495,3495,3495,3495,0
|
||||
20241121,142800,43143255,3495,3495,3495,3495,0
|
||||
20241121,142700,43143255,3495,3495,3495,3495,0
|
||||
20241121,142600,43143255,3495,3500,3500,3495,104
|
||||
20241121,142500,42779655,3510,3510,3510,3510,0
|
||||
20241121,142400,42779655,3510,3510,3510,3510,1
|
||||
20241121,142300,42776145,3505,3505,3505,3505,0
|
||||
20241121,142200,42776145,3505,3505,3505,3505,0
|
||||
20241121,142100,42776145,3505,3505,3505,3505,0
|
||||
20241121,142000,42776145,3505,3505,3505,3505,0
|
||||
20241121,141900,42776145,3505,3505,3505,3505,30
|
||||
20241121,141800,42670995,3505,3505,3505,3505,1
|
||||
20241121,141700,42667490,3505,3505,3505,3505,0
|
||||
20241121,141600,42667490,3505,3505,3505,3505,0
|
||||
20241121,141500,42667490,3505,3505,3505,3505,0
|
||||
20241121,141400,42667490,3505,3505,3505,3505,0
|
||||
20241121,141300,42667490,3505,3505,3505,3505,0
|
||||
20241121,141200,42667490,3505,3505,3505,3505,1
|
||||
20241121,141100,42663985,3525,3525,3525,3525,0
|
||||
20241121,141000,42663985,3525,3525,3525,3525,0
|
||||
20241121,140900,42663985,3525,3525,3525,3525,0
|
||||
20241121,140800,42663985,3525,3525,3525,3525,0
|
||||
20241121,140700,42663985,3525,3525,3525,3525,0
|
||||
20241121,140600,42663985,3525,3525,3525,3525,1
|
||||
20241121,140500,42660460,3505,3505,3505,3505,0
|
||||
20241121,140400,42660460,3505,3505,3505,3505,0
|
||||
20241121,140300,42660460,3505,3505,3505,3505,4
|
||||
20241121,140200,42646440,3505,3505,3505,3505,20
|
||||
20241121,140100,42576340,3525,3525,3525,3525,6
|
||||
20241121,140000,42555190,3525,3505,3525,3505,21
|
||||
20241121,135900,42481565,3495,3495,3495,3495,0
|
||||
20241121,135800,42481565,3495,3510,3510,3495,150
|
||||
20241121,135700,41956710,3540,3540,3540,3540,0
|
||||
20241121,135600,41956710,3540,3540,3540,3540,0
|
||||
20241121,135500,41956710,3540,3525,3540,3525,50
|
||||
20241121,135400,41780250,3525,3525,3525,3525,1
|
||||
20241121,135300,41776725,3500,3500,3500,3500,2
|
||||
20241121,135200,41769725,3535,3535,3535,3535,0
|
||||
20241121,135100,41769725,3535,3535,3535,3535,0
|
||||
20241121,135000,41769725,3535,3535,3535,3535,0
|
||||
20241121,134900,41769725,3535,3535,3535,3535,0
|
||||
20241121,134800,41769725,3535,3535,3535,3535,1
|
||||
20241121,134700,41766190,3535,3535,3535,3535,0
|
||||
20241121,134600,41766190,3535,3535,3535,3535,0
|
||||
20241121,134500,41766190,3535,3535,3535,3535,0
|
||||
20241121,134400,41766190,3535,3535,3535,3535,0
|
||||
20241121,134300,41766190,3535,3535,3535,3535,0
|
||||
20241121,134200,41766190,3535,3535,3535,3535,1
|
||||
20241121,134100,41762655,3500,3500,3500,3500,0
|
||||
20241121,134000,41762655,3500,3500,3500,3500,18
|
||||
20241121,133900,41699655,3535,3535,3535,3535,0
|
||||
20241121,133800,41699655,3535,3535,3535,3535,0
|
||||
20241121,133700,41699655,3535,3535,3535,3535,0
|
||||
20241121,133600,41699655,3535,3500,3535,3500,101
|
||||
20241121,133500,41346120,3500,3500,3500,3500,0
|
||||
20241121,133400,41346120,3500,3500,3500,3500,0
|
||||
20241121,133300,41346120,3500,3500,3500,3500,0
|
||||
20241121,133200,41346120,3500,3500,3500,3500,0
|
||||
20241121,133100,41346120,3500,3500,3500,3500,100
|
||||
20241121,133000,40996120,3540,3540,3540,3540,1
|
||||
20241121,132900,40992580,3540,3540,3540,3540,0
|
||||
20241121,132800,40992580,3540,3540,3540,3540,0
|
||||
20241121,132700,40992580,3540,3540,3540,3540,0
|
||||
20241121,132600,40992580,3540,3540,3540,3540,0
|
||||
20241121,132500,40992580,3540,3525,3540,3525,20
|
||||
20241121,132400,40922065,3525,3500,3525,3495,146
|
||||
20241121,132300,40411720,3495,3495,3495,3495,0
|
||||
20241121,132200,40411720,3495,3505,3505,3495,736
|
||||
20241121,132100,37836635,3525,3525,3525,3525,0
|
||||
20241121,132000,37836635,3525,3520,3525,3520,3
|
||||
20241121,131900,37826070,3520,3520,3520,3520,0
|
||||
20241121,131800,37826070,3520,3520,3520,3520,0
|
||||
20241121,131700,37826070,3520,3520,3520,3520,0
|
||||
20241121,131600,37826070,3520,3520,3520,3520,0
|
||||
20241121,131500,37826070,3520,3520,3520,3520,0
|
||||
20241121,131400,37826070,3520,3520,3520,3520,0
|
||||
20241121,131300,37826070,3520,3520,3520,3520,180
|
||||
20241121,131200,37192470,3520,3520,3520,3520,1
|
||||
20241121,131100,37188950,3500,3500,3500,3500,0
|
||||
20241121,131000,37188950,3500,3500,3500,3500,0
|
||||
20241121,130900,37188950,3500,3500,3500,3500,0
|
||||
20241121,130800,37188950,3500,3500,3500,3500,935
|
||||
20241121,130700,33916450,3500,3500,3500,3500,0
|
||||
20241121,130600,33916450,3500,3500,3500,3500,1
|
||||
20241121,130500,33912950,3495,3495,3495,3495,0
|
||||
20241121,130400,33912950,3495,3495,3495,3495,0
|
||||
20241121,130300,33912950,3495,3495,3495,3495,0
|
||||
20241121,130200,33912950,3495,3495,3495,3495,0
|
||||
20241121,130100,33912950,3495,3495,3495,3495,0
|
||||
20241121,130000,33912950,3495,3495,3495,3495,0
|
||||
20241121,125900,33912950,3495,3495,3495,3495,0
|
||||
20241121,125800,33912950,3495,3495,3495,3495,0
|
||||
20241121,125700,33912950,3495,3495,3495,3495,1
|
||||
20241121,125600,33909455,3495,3495,3495,3495,0
|
||||
20241121,125500,33909455,3495,3495,3495,3495,0
|
||||
20241121,125400,33909455,3495,3495,3495,3495,0
|
||||
20241121,125300,33909455,3495,3495,3495,3495,113
|
||||
20241121,125200,33514520,3500,3500,3500,3500,0
|
||||
20241121,125100,33514520,3500,3500,3500,3500,0
|
||||
20241121,125000,33514520,3500,3500,3500,3500,32
|
||||
20241121,124900,33402520,3500,3500,3500,3500,40
|
||||
20241121,124800,33262520,3500,3500,3500,3500,1
|
||||
20241121,124700,33259020,3500,3500,3500,3500,0
|
||||
20241121,124600,33259020,3500,3500,3500,3500,0
|
||||
20241121,124500,33259020,3500,3500,3500,3500,36
|
||||
20241121,124400,33133020,3520,3520,3520,3520,0
|
||||
20241121,124300,33133020,3520,3520,3520,3520,0
|
||||
20241121,124200,33133020,3520,3520,3520,3520,0
|
||||
20241121,124100,33133020,3520,3520,3520,3520,0
|
||||
20241121,124000,33133020,3520,3520,3520,3520,0
|
||||
20241121,123900,33133020,3520,3520,3520,3520,0
|
||||
20241121,123800,33133020,3520,3520,3520,3520,0
|
||||
20241121,123700,33133020,3520,3520,3520,3520,3
|
||||
20241121,123600,33122460,3515,3515,3515,3515,0
|
||||
20241121,123500,33122460,3515,3515,3515,3515,0
|
||||
20241121,123400,33122460,3515,3515,3515,3515,0
|
||||
20241121,123300,33122460,3515,3515,3515,3515,0
|
||||
20241121,123200,33122460,3515,3515,3515,3515,0
|
||||
20241121,123100,33122460,3515,3515,3515,3515,0
|
||||
20241121,123000,33122460,3515,3490,3515,3490,508
|
||||
20241121,122900,31337040,3495,3495,3495,3495,1860
|
||||
20241121,122800,24836340,3495,3495,3495,3495,0
|
||||
20241121,122700,24836340,3495,3495,3495,3495,0
|
||||
20241121,122600,24836340,3495,3495,3495,3495,5
|
||||
20241121,122500,24818865,3495,3495,3495,3495,0
|
||||
20241121,122400,24818865,3495,3495,3495,3495,0
|
||||
20241121,122300,24818865,3495,3495,3495,3495,0
|
||||
20241121,122200,24818865,3495,3495,3495,3495,0
|
||||
20241121,122100,24818865,3495,3495,3495,3495,0
|
||||
20241121,122000,24818865,3495,3495,3495,3495,0
|
||||
20241121,121900,24818865,3495,3495,3495,3495,0
|
||||
20241121,121800,24818865,3495,3495,3495,3495,0
|
||||
20241121,121700,24818865,3495,3495,3495,3495,0
|
||||
20241121,121600,24818865,3495,3495,3495,3495,0
|
||||
20241121,121500,24818865,3495,3495,3495,3495,0
|
||||
20241121,121400,24818865,3495,3495,3495,3495,0
|
||||
20241121,121300,24818865,3495,3495,3495,3495,0
|
||||
20241121,121200,24818865,3495,3495,3495,3495,0
|
||||
20241121,121100,24818865,3495,3495,3495,3495,0
|
||||
20241121,121000,24818865,3495,3495,3495,3495,0
|
||||
20241121,120900,24818865,3495,3495,3495,3495,0
|
||||
20241121,120800,24818865,3495,3495,3495,3495,258
|
||||
20241121,120700,23917155,3495,3495,3495,3495,0
|
||||
20241121,120600,23917155,3495,3495,3495,3495,0
|
||||
20241121,120500,23917155,3495,3495,3495,3495,0
|
||||
20241121,120400,23917155,3495,3495,3495,3495,0
|
||||
20241121,120300,23917155,3495,3495,3495,3495,0
|
||||
20241121,120200,23917155,3495,3495,3495,3495,0
|
||||
20241121,120100,23917155,3495,3495,3495,3495,0
|
||||
20241121,120000,23917155,3495,3495,3495,3495,0
|
||||
20241121,115900,23917155,3495,3495,3495,3495,0
|
||||
20241121,115800,23917155,3495,3495,3495,3495,0
|
||||
20241121,115700,23917155,3495,3495,3495,3495,0
|
||||
20241121,115600,23917155,3495,3500,3500,3495,213
|
||||
20241121,115500,23171765,3515,3515,3515,3515,0
|
||||
20241121,115400,23171765,3515,3515,3515,3515,0
|
||||
20241121,115300,23171765,3515,3515,3515,3515,0
|
||||
20241121,115200,23171765,3515,3515,3515,3515,30
|
||||
20241121,115100,23066315,3515,3515,3515,3515,0
|
||||
20241121,115000,23066315,3515,3515,3515,3515,1
|
||||
20241121,114900,23062800,3500,3500,3500,3500,0
|
||||
20241121,114800,23062800,3500,3500,3500,3500,0
|
||||
20241121,114700,23062800,3500,3500,3500,3500,0
|
||||
20241121,114600,23062800,3500,3515,3515,3500,28
|
||||
20241121,114500,22964410,3500,3500,3500,3500,0
|
||||
20241121,114400,22964410,3500,3500,3500,3500,0
|
||||
20241121,114300,22964410,3500,3500,3500,3500,0
|
||||
20241121,114200,22964410,3500,3500,3500,3500,0
|
||||
20241121,114100,22964410,3500,3500,3500,3500,0
|
||||
20241121,114000,22964410,3500,3500,3500,3500,0
|
||||
20241121,113900,22964410,3500,3500,3500,3500,0
|
||||
20241121,113800,22964410,3500,3500,3500,3500,0
|
||||
20241121,113700,22964410,3500,3500,3500,3500,1
|
||||
20241121,113600,22960910,3495,3495,3495,3495,0
|
||||
20241121,113500,22960910,3495,3500,3500,3495,2
|
||||
20241121,113400,22953915,3500,3500,3500,3500,0
|
||||
20241121,113300,22953915,3500,3500,3500,3500,0
|
||||
20241121,113200,22953915,3500,3500,3500,3500,0
|
||||
20241121,113100,22953915,3500,3500,3500,3500,10
|
||||
20241121,113000,22918915,3495,3495,3495,3495,0
|
||||
20241121,112900,22918915,3495,3495,3495,3495,0
|
||||
20241121,112800,22918915,3495,3495,3495,3495,0
|
||||
20241121,112700,22918915,3495,3495,3495,3495,0
|
||||
20241121,112600,22918915,3495,3495,3495,3495,0
|
||||
20241121,112500,22918915,3495,3495,3495,3495,0
|
||||
20241121,112400,22918915,3495,3495,3495,3495,0
|
||||
20241121,112300,22918915,3495,3495,3495,3495,0
|
||||
20241121,112200,22918915,3495,3495,3495,3495,0
|
||||
20241121,112100,22918915,3495,3495,3495,3495,0
|
||||
20241121,112000,22918915,3495,3495,3495,3495,1
|
||||
20241121,111900,22915420,3515,3515,3515,3515,0
|
||||
20241121,111800,22915420,3515,3515,3515,3515,0
|
||||
20241121,111700,22915420,3515,3515,3515,3515,12
|
||||
20241121,111600,22873240,3490,3490,3490,3490,0
|
||||
20241121,111500,22873240,3490,3490,3490,3490,0
|
||||
20241121,111400,22873240,3490,3490,3490,3490,0
|
||||
20241121,111300,22873240,3490,3490,3490,3490,0
|
||||
20241121,111200,22873240,3490,3490,3490,3490,0
|
||||
20241121,111100,22873240,3490,3490,3490,3490,0
|
||||
20241121,111000,22873240,3490,3490,3490,3490,3
|
||||
20241121,110900,22862770,3520,3520,3520,3520,0
|
||||
20241121,110800,22862770,3520,3520,3520,3520,0
|
||||
20241121,110700,22862770,3520,3520,3520,3520,0
|
||||
20241121,110600,22862770,3520,3515,3520,3515,30
|
||||
20241121,110500,22757305,3485,3485,3485,3485,0
|
||||
20241121,110400,22757305,3485,3485,3485,3485,0
|
||||
20241121,110300,22757305,3485,3485,3485,3485,0
|
||||
20241121,110200,22757305,3485,3485,3485,3485,0
|
||||
20241121,110100,22757305,3485,3485,3485,3485,0
|
||||
20241121,110000,22757305,3485,3485,3485,3485,0
|
||||
20241121,105900,22757305,3485,3485,3485,3485,0
|
||||
20241121,105800,22757305,3485,3485,3485,3485,0
|
||||
20241121,105700,22757305,3485,3505,3505,3485,2006
|
||||
20241121,105600,15755675,3515,3515,3515,3515,10
|
||||
20241121,105500,15720525,3505,3505,3505,3505,0
|
||||
20241121,105400,15720525,3505,3505,3505,3505,0
|
||||
20241121,105300,15720525,3505,3505,3505,3505,0
|
||||
20241121,105200,15720525,3505,3505,3505,3505,0
|
||||
20241121,105100,15720525,3505,3505,3505,3505,0
|
||||
20241121,105000,15720525,3505,3505,3505,3505,0
|
||||
20241121,104900,15720525,3505,3505,3505,3505,0
|
||||
20241121,104800,15720525,3505,3505,3505,3505,0
|
||||
20241121,104700,15720525,3505,3505,3505,3505,0
|
||||
20241121,104600,15720525,3505,3505,3505,3505,0
|
||||
20241121,104500,15720525,3505,3505,3505,3505,0
|
||||
20241121,104400,15720525,3505,3505,3505,3505,0
|
||||
20241121,104300,15720525,3505,3505,3505,3505,308
|
||||
20241121,104200,14640985,3505,3505,3505,3505,0
|
||||
20241121,104100,14640985,3505,3505,3505,3505,0
|
||||
20241121,104000,14640985,3505,3505,3505,3505,0
|
||||
20241121,103900,14640985,3505,3505,3505,3505,0
|
||||
20241121,103800,14640985,3505,3505,3505,3505,3
|
||||
20241121,103700,14630470,3495,3495,3495,3495,0
|
||||
20241121,103600,14630470,3495,3495,3495,3495,0
|
||||
20241121,103500,14630470,3495,3495,3495,3495,0
|
||||
20241121,103400,14630470,3495,3495,3495,3495,0
|
||||
20241121,103300,14630470,3495,3495,3495,3495,0
|
||||
20241121,103200,14630470,3495,3495,3495,3495,0
|
||||
20241121,103100,14630470,3495,3495,3495,3495,0
|
||||
20241121,103000,14630470,3495,3495,3495,3495,0
|
||||
20241121,102900,14630470,3495,3495,3495,3495,0
|
||||
20241121,102800,14630470,3495,3495,3495,3495,50
|
||||
20241121,102700,14455720,3490,3490,3490,3490,0
|
||||
20241121,102600,14455720,3490,3490,3490,3490,0
|
||||
20241121,102500,14455720,3490,3490,3490,3490,0
|
||||
20241121,102400,14455720,3490,3490,3490,3490,0
|
||||
20241121,102300,14455720,3490,3490,3490,3490,0
|
||||
20241121,102200,14455720,3490,3490,3490,3490,0
|
||||
20241121,102100,14455720,3490,3490,3490,3490,0
|
||||
20241121,102000,14455720,3490,3490,3490,3490,0
|
||||
20241121,101900,14455720,3490,3490,3490,3490,0
|
||||
20241121,101800,14455720,3490,3490,3490,3490,215
|
||||
20241121,101700,13705370,3490,3490,3490,3490,0
|
||||
20241121,101600,13705370,3490,3490,3490,3490,0
|
||||
20241121,101500,13705370,3490,3490,3490,3490,0
|
||||
20241121,101400,13705370,3490,3490,3490,3490,0
|
||||
20241121,101300,13705370,3490,3490,3490,3490,0
|
||||
20241121,101200,13705370,3490,3490,3490,3490,0
|
||||
20241121,101100,13705370,3490,3490,3490,3490,6
|
||||
20241121,101000,13684430,3490,3490,3490,3490,0
|
||||
20241121,100900,13684430,3490,3490,3490,3490,0
|
||||
20241121,100800,13684430,3490,3490,3490,3490,0
|
||||
20241121,100700,13684430,3490,3490,3490,3490,0
|
||||
20241121,100600,13684430,3490,3490,3490,3490,68
|
||||
20241121,100500,13447110,3505,3505,3505,3505,0
|
||||
20241121,100400,13447110,3505,3505,3505,3505,0
|
||||
20241121,100300,13447110,3505,3505,3505,3505,0
|
||||
20241121,100200,13447110,3505,3505,3505,3505,0
|
||||
20241121,100100,13447110,3505,3505,3505,3505,0
|
||||
20241121,100000,13447110,3505,3505,3505,3505,0
|
||||
20241121,095900,13447110,3505,3505,3505,3505,0
|
||||
20241121,095800,13447110,3505,3505,3505,3505,0
|
||||
20241121,095700,13447110,3505,3505,3505,3505,0
|
||||
20241121,095600,13447110,3505,3505,3505,3505,0
|
||||
20241121,095500,13447110,3505,3505,3505,3505,0
|
||||
20241121,095400,13447110,3505,3505,3505,3505,0
|
||||
20241121,095300,13447110,3505,3505,3505,3505,0
|
||||
20241121,095200,13447110,3505,3505,3505,3505,0
|
||||
20241121,095100,13447110,3505,3505,3505,3505,0
|
||||
20241121,095000,13447110,3505,3505,3505,3505,0
|
||||
20241121,094900,13447110,3505,3505,3505,3505,0
|
||||
20241121,094800,13447110,3505,3505,3505,3505,0
|
||||
20241121,094700,13447110,3505,3505,3505,3505,0
|
||||
20241121,094600,13447110,3505,3505,3505,3505,0
|
||||
20241121,094500,13447110,3505,3505,3505,3505,0
|
||||
20241121,094400,13447110,3505,3505,3505,3505,0
|
||||
20241121,094300,13447110,3505,3505,3505,3505,3
|
||||
20241121,094200,13436595,3480,3480,3480,3480,0
|
||||
20241121,094100,13436595,3480,3480,3480,3480,0
|
||||
20241121,094000,13436595,3480,3480,3480,3480,0
|
||||
20241121,093900,13436595,3480,3480,3480,3480,0
|
||||
20241121,093800,13436595,3480,3480,3480,3480,0
|
||||
20241121,093700,13436595,3480,3480,3480,3480,0
|
||||
20241121,093600,13436595,3480,3480,3480,3480,0
|
||||
20241121,093500,13436595,3480,3480,3480,3480,0
|
||||
20241121,093400,13436595,3480,3480,3480,3480,0
|
||||
20241121,093300,13436595,3480,3480,3480,3480,0
|
||||
20241121,093200,13436595,3480,3480,3480,3480,0
|
||||
20241121,093100,13436595,3480,3480,3480,3480,0
|
||||
20241121,093000,13436595,3480,3480,3480,3480,0
|
||||
20241121,092900,13436595,3480,3480,3480,3480,0
|
||||
20241121,092800,13436595,3480,3485,3485,3480,405
|
||||
20241121,092700,12027190,3475,3475,3475,3475,0
|
||||
20241121,092600,12027190,3475,3475,3475,3475,0
|
||||
20241121,092500,12027190,3475,3475,3475,3475,0
|
||||
20241121,092400,12027190,3475,3475,3475,3475,63
|
||||
20241121,092300,11808265,3475,3475,3475,3475,0
|
||||
20241121,092200,11808265,3475,3480,3480,3475,220
|
||||
20241121,092100,11043755,3490,3490,3490,3490,0
|
||||
20241121,092000,11043755,3490,3500,3500,3490,961
|
||||
20241121,091900,7687505,3505,3505,3505,3505,0
|
||||
20241121,091800,7687505,3505,3505,3505,3505,0
|
||||
20241121,091700,7687505,3505,3505,3505,3505,1
|
||||
20241121,091600,7684000,3500,3500,3500,3500,0
|
||||
20241121,091500,7684000,3500,3500,3500,3500,0
|
||||
20241121,091400,7684000,3500,3500,3500,3500,0
|
||||
20241121,091300,7684000,3500,3500,3500,3500,0
|
||||
20241121,091200,7684000,3500,3500,3500,3500,1000
|
||||
20241121,091100,4184000,3520,3520,3520,3520,0
|
||||
20241121,091000,4184000,3520,3520,3520,3520,0
|
||||
20241121,090900,4184000,3520,3520,3520,3520,0
|
||||
20241121,090800,4184000,3520,3525,3525,3520,814
|
||||
20241121,090700,1314675,3540,3540,3540,3540,0
|
||||
20241121,090600,1314675,3540,3540,3540,3540,2
|
||||
20241121,090500,1307595,3540,3540,3540,3540,0
|
||||
20241121,090400,1307595,3540,3525,3540,3525,292
|
||||
20241121,090300,278250,3520,3520,3520,3520,5
|
||||
20241121,090200,260650,3520,3525,3525,3520,50
|
||||
20241121,090100,84600,3525,3525,3525,3525,0
|
||||
20241121,090000,84600,3525,3525,3525,3525,24
|
||||
|
Reference in New Issue
Block a user