Update 2024-11-21 2715 candle_min
This commit is contained in:
606
019540/min/candle-20241121.csv
Normal file
606
019540/min/candle-20241121.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190400,86274725,4070,4070,4070,4070,1222
|
||||
20241121,190300,86274725,4070,4070,4070,4070,0
|
||||
20241121,190200,86274725,4070,4070,4070,4070,0
|
||||
20241121,190100,86274725,4070,4070,4070,4070,0
|
||||
20241121,190000,86274725,4070,4070,4070,4070,0
|
||||
20241121,185900,86274725,4070,4070,4070,4070,0
|
||||
20241121,185800,86274725,4070,4070,4070,4070,0
|
||||
20241121,185700,86274725,4070,4070,4070,4070,0
|
||||
20241121,185600,86274725,4070,4070,4070,4070,0
|
||||
20241121,185500,86274725,4070,4070,4070,4070,0
|
||||
20241121,185400,86274725,4070,4070,4070,4070,0
|
||||
20241121,185300,86274725,4070,4070,4070,4070,0
|
||||
20241121,185200,86274725,4070,4070,4070,4070,0
|
||||
20241121,185100,86274725,4070,4070,4070,4070,0
|
||||
20241121,185000,86274725,4070,4070,4070,4070,0
|
||||
20241121,184900,86274725,4070,4070,4070,4070,0
|
||||
20241121,184800,86274725,4070,4070,4070,4070,0
|
||||
20241121,184700,86274725,4070,4070,4070,4070,0
|
||||
20241121,184600,86274725,4070,4070,4070,4070,0
|
||||
20241121,184500,86274725,4070,4070,4070,4070,0
|
||||
20241121,184400,86274725,4070,4070,4070,4070,0
|
||||
20241121,184300,86274725,4070,4070,4070,4070,0
|
||||
20241121,184200,86274725,4070,4070,4070,4070,0
|
||||
20241121,184100,86274725,4070,4070,4070,4070,0
|
||||
20241121,184000,86274725,4070,4070,4070,4070,0
|
||||
20241121,183900,86274725,4070,4070,4070,4070,0
|
||||
20241121,183800,86274725,4070,4070,4070,4070,0
|
||||
20241121,183700,86274725,4070,4070,4070,4070,0
|
||||
20241121,183600,86274725,4070,4070,4070,4070,0
|
||||
20241121,183500,86274725,4070,4070,4070,4070,0
|
||||
20241121,183400,86274725,4070,4070,4070,4070,1222
|
||||
20241121,183300,86274725,4070,4070,4070,4070,0
|
||||
20241121,183200,86274725,4070,4070,4070,4070,0
|
||||
20241121,183100,86274725,4070,4070,4070,4070,0
|
||||
20241121,183000,86274725,4070,4070,4070,4070,0
|
||||
20241121,182900,86274725,4070,4070,4070,4070,0
|
||||
20241121,182800,86274725,4070,4070,4070,4070,0
|
||||
20241121,182700,86274725,4070,4070,4070,4070,0
|
||||
20241121,182600,86274725,4070,4070,4070,4070,0
|
||||
20241121,182500,86274725,4070,4070,4070,4070,0
|
||||
20241121,182400,86274725,4070,4070,4070,4070,0
|
||||
20241121,182300,86274725,4070,4070,4070,4070,0
|
||||
20241121,182200,86274725,4070,4070,4070,4070,0
|
||||
20241121,182100,86274725,4070,4070,4070,4070,0
|
||||
20241121,182000,86274725,4070,4070,4070,4070,0
|
||||
20241121,181900,86274725,4070,4070,4070,4070,0
|
||||
20241121,181800,86274725,4070,4070,4070,4070,0
|
||||
20241121,181700,86274725,4070,4070,4070,4070,0
|
||||
20241121,181600,86274725,4070,4070,4070,4070,0
|
||||
20241121,181500,86274725,4070,4070,4070,4070,0
|
||||
20241121,181400,86274725,4070,4070,4070,4070,0
|
||||
20241121,181300,86274725,4070,4070,4070,4070,0
|
||||
20241121,181200,86274725,4070,4070,4070,4070,0
|
||||
20241121,181100,86274725,4070,4070,4070,4070,0
|
||||
20241121,181000,86274725,4070,4070,4070,4070,0
|
||||
20241121,180900,86274725,4070,4070,4070,4070,0
|
||||
20241121,180800,86274725,4070,4070,4070,4070,0
|
||||
20241121,180700,86274725,4070,4070,4070,4070,0
|
||||
20241121,180600,86274725,4070,4070,4070,4070,0
|
||||
20241121,180500,86274725,4070,4070,4070,4070,0
|
||||
20241121,180400,86274725,4070,4070,4070,4070,1222
|
||||
20241121,180300,86274725,4070,4070,4070,4070,0
|
||||
20241121,180200,86274725,4070,4070,4070,4070,0
|
||||
20241121,180100,86274725,4070,4070,4070,4070,0
|
||||
20241121,180000,86274725,4070,4070,4070,4070,0
|
||||
20241121,175900,86274725,4070,4070,4070,4070,0
|
||||
20241121,175800,86274725,4070,4070,4070,4070,0
|
||||
20241121,175700,86274725,4070,4070,4070,4070,0
|
||||
20241121,175600,86274725,4070,4070,4070,4070,0
|
||||
20241121,175500,86274725,4070,4070,4070,4070,0
|
||||
20241121,175400,86274725,4070,4070,4070,4070,0
|
||||
20241121,175300,86274725,4070,4070,4070,4070,0
|
||||
20241121,175200,86274725,4070,4070,4070,4070,0
|
||||
20241121,175100,86274725,4070,4070,4070,4070,0
|
||||
20241121,175000,86274725,4070,4070,4070,4070,0
|
||||
20241121,174900,86274725,4070,4070,4070,4070,0
|
||||
20241121,174800,86274725,4070,4070,4070,4070,0
|
||||
20241121,174700,86274725,4070,4070,4070,4070,0
|
||||
20241121,174600,86274725,4070,4070,4070,4070,0
|
||||
20241121,174500,86274725,4070,4070,4070,4070,0
|
||||
20241121,174400,86274725,4070,4070,4070,4070,0
|
||||
20241121,174300,86274725,4070,4070,4070,4070,0
|
||||
20241121,174200,86274725,4070,4070,4070,4070,0
|
||||
20241121,174100,86274725,4070,4070,4070,4070,0
|
||||
20241121,174000,86274725,4070,4070,4070,4070,0
|
||||
20241121,173900,86274725,4070,4070,4070,4070,0
|
||||
20241121,173800,86274725,4070,4070,4070,4070,0
|
||||
20241121,173700,86274725,4070,4070,4070,4070,0
|
||||
20241121,173600,86274725,4070,4070,4070,4070,0
|
||||
20241121,173500,86274725,4070,4070,4070,4070,0
|
||||
20241121,173400,86274725,4070,4070,4070,4070,1222
|
||||
20241121,173300,86274725,4070,4070,4070,4070,0
|
||||
20241121,173200,86274725,4070,4070,4070,4070,0
|
||||
20241121,173100,86274725,4070,4070,4070,4070,0
|
||||
20241121,173000,86274725,4070,4070,4070,4070,0
|
||||
20241121,172900,86274725,4070,4070,4070,4070,0
|
||||
20241121,172800,86274725,4070,4070,4070,4070,0
|
||||
20241121,172700,86274725,4070,4070,4070,4070,0
|
||||
20241121,172600,86274725,4070,4070,4070,4070,0
|
||||
20241121,172500,86274725,4070,4070,4070,4070,0
|
||||
20241121,172400,86274725,4070,4070,4070,4070,0
|
||||
20241121,172300,86274725,4070,4070,4070,4070,0
|
||||
20241121,172200,86274725,4070,4070,4070,4070,0
|
||||
20241121,172100,86274725,4070,4070,4070,4070,0
|
||||
20241121,172000,86274725,4070,4070,4070,4070,0
|
||||
20241121,171900,86274725,4070,4070,4070,4070,0
|
||||
20241121,171800,86274725,4070,4070,4070,4070,0
|
||||
20241121,171700,86274725,4070,4070,4070,4070,0
|
||||
20241121,171600,86274725,4070,4070,4070,4070,0
|
||||
20241121,171500,86274725,4070,4070,4070,4070,0
|
||||
20241121,171400,86274725,4070,4070,4070,4070,0
|
||||
20241121,171300,86274725,4070,4070,4070,4070,0
|
||||
20241121,171200,86274725,4070,4070,4070,4070,0
|
||||
20241121,171100,86274725,4070,4070,4070,4070,0
|
||||
20241121,171000,86274725,4070,4070,4070,4070,0
|
||||
20241121,170900,86274725,4070,4070,4070,4070,0
|
||||
20241121,170800,86274725,4070,4070,4070,4070,0
|
||||
20241121,170700,86274725,4070,4070,4070,4070,0
|
||||
20241121,170600,86274725,4070,4070,4070,4070,0
|
||||
20241121,170500,86274725,4070,4070,4070,4070,0
|
||||
20241121,170400,86274725,4070,4070,4070,4070,1222
|
||||
20241121,170300,86274725,4070,4070,4070,4070,0
|
||||
20241121,170200,86274725,4070,4070,4070,4070,0
|
||||
20241121,170100,86274725,4070,4070,4070,4070,0
|
||||
20241121,170000,86274725,4070,4070,4070,4070,0
|
||||
20241121,165900,86274725,4070,4070,4070,4070,0
|
||||
20241121,165800,86274725,4070,4070,4070,4070,0
|
||||
20241121,165700,86274725,4070,4070,4070,4070,0
|
||||
20241121,165600,86274725,4070,4070,4070,4070,0
|
||||
20241121,165500,86274725,4070,4070,4070,4070,0
|
||||
20241121,165400,86274725,4070,4070,4070,4070,0
|
||||
20241121,165300,86274725,4070,4070,4070,4070,0
|
||||
20241121,165200,86274725,4070,4070,4070,4070,0
|
||||
20241121,165100,86274725,4070,4070,4070,4070,0
|
||||
20241121,165000,86274725,4070,4070,4070,4070,0
|
||||
20241121,164900,86274725,4070,4070,4070,4070,0
|
||||
20241121,164800,86274725,4070,4070,4070,4070,0
|
||||
20241121,164700,86274725,4070,4070,4070,4070,0
|
||||
20241121,164600,86274725,4070,4070,4070,4070,0
|
||||
20241121,164500,86274725,4070,4070,4070,4070,0
|
||||
20241121,164400,86274725,4070,4070,4070,4070,0
|
||||
20241121,164300,86274725,4070,4070,4070,4070,0
|
||||
20241121,164200,86274725,4070,4070,4070,4070,0
|
||||
20241121,164100,86274725,4070,4070,4070,4070,0
|
||||
20241121,164000,86274725,4070,4070,4070,4070,0
|
||||
20241121,163900,86274725,4070,4070,4070,4070,0
|
||||
20241121,163800,86274725,4070,4070,4070,4070,0
|
||||
20241121,163700,86274725,4070,4070,4070,4070,0
|
||||
20241121,163600,86274725,4070,4070,4070,4070,0
|
||||
20241121,163500,86274725,4070,4070,4070,4070,0
|
||||
20241121,163400,86274725,4070,4070,4070,4070,1222
|
||||
20241121,163300,86274725,4070,4070,4070,4070,0
|
||||
20241121,163200,86274725,4070,4070,4070,4070,0
|
||||
20241121,163100,86274725,4070,4070,4070,4070,0
|
||||
20241121,163000,86274725,4070,4070,4070,4070,0
|
||||
20241121,162900,86274725,4070,4070,4070,4070,0
|
||||
20241121,162800,86274725,4070,4070,4070,4070,0
|
||||
20241121,162700,86274725,4070,4070,4070,4070,0
|
||||
20241121,162600,86274725,4070,4070,4070,4070,0
|
||||
20241121,162500,86274725,4070,4070,4070,4070,0
|
||||
20241121,162400,86274725,4070,4070,4070,4070,0
|
||||
20241121,162300,86274725,4070,4070,4070,4070,0
|
||||
20241121,162200,86274725,4070,4070,4070,4070,0
|
||||
20241121,162100,86274725,4070,4070,4070,4070,0
|
||||
20241121,162000,86274725,4070,4070,4070,4070,0
|
||||
20241121,161900,86274725,4070,4070,4070,4070,0
|
||||
20241121,161800,86274725,4070,4070,4070,4070,0
|
||||
20241121,161700,86274725,4070,4070,4070,4070,0
|
||||
20241121,161600,86274725,4070,4070,4070,4070,0
|
||||
20241121,161500,86274725,4070,4070,4070,4070,0
|
||||
20241121,161400,86274725,4070,4070,4070,4070,0
|
||||
20241121,161300,86274725,4070,4070,4070,4070,0
|
||||
20241121,161200,86274725,4070,4070,4070,4070,0
|
||||
20241121,161100,86274725,4070,4070,4070,4070,0
|
||||
20241121,161000,86274725,4070,4070,4070,4070,0
|
||||
20241121,160900,86274725,4070,4070,4070,4070,0
|
||||
20241121,160800,86274725,4070,4070,4070,4070,0
|
||||
20241121,160700,86274725,4070,4070,4070,4070,0
|
||||
20241121,160600,86274725,4070,4070,4070,4070,0
|
||||
20241121,160500,86274725,4070,4070,4070,4070,0
|
||||
20241121,160400,86274725,4070,4070,4070,4070,1222
|
||||
20241121,160300,86274725,4070,4070,4070,4070,0
|
||||
20241121,160200,86274725,4070,4070,4070,4070,0
|
||||
20241121,160100,86274725,4070,4070,4070,4070,0
|
||||
20241121,160000,86274725,4070,4070,4070,4070,0
|
||||
20241121,155900,86274725,4070,4070,4070,4070,0
|
||||
20241121,155800,86274725,4070,4070,4070,4070,0
|
||||
20241121,155700,86274725,4070,4070,4070,4070,0
|
||||
20241121,155600,86274725,4070,4070,4070,4070,0
|
||||
20241121,155500,86274725,4070,4070,4070,4070,0
|
||||
20241121,155400,86274725,4070,4070,4070,4070,0
|
||||
20241121,155300,86274725,4070,4070,4070,4070,0
|
||||
20241121,155200,86274725,4070,4070,4070,4070,0
|
||||
20241121,155100,86274725,4070,4070,4070,4070,0
|
||||
20241121,155000,86274725,4070,4070,4070,4070,0
|
||||
20241121,154900,86274725,4070,4070,4070,4070,0
|
||||
20241121,154800,86274725,4070,4070,4070,4070,0
|
||||
20241121,154700,86274725,4070,4070,4070,4070,0
|
||||
20241121,154600,86274725,4070,4070,4070,4070,0
|
||||
20241121,154500,86274725,4070,4070,4070,4070,0
|
||||
20241121,154400,86274725,4070,4070,4070,4070,0
|
||||
20241121,154300,86274725,4070,4070,4070,4070,0
|
||||
20241121,154200,86274725,4070,4070,4070,4070,0
|
||||
20241121,154100,86274725,4070,4070,4070,4070,0
|
||||
20241121,154000,86274725,4070,4070,4070,4070,0
|
||||
20241121,153900,86274725,4070,4070,4070,4070,0
|
||||
20241121,153800,86274725,4070,4070,4070,4070,0
|
||||
20241121,153700,86274725,4070,4070,4070,4070,0
|
||||
20241121,153600,86274725,4070,4070,4070,4070,0
|
||||
20241121,153500,86274725,4070,4070,4070,4070,0
|
||||
20241121,153400,86274725,4070,4070,4070,4070,1222
|
||||
20241121,153300,86274725,4070,4070,4070,4070,0
|
||||
20241121,153200,86274725,4070,4070,4070,4070,0
|
||||
20241121,153100,86274725,4070,4070,4070,4070,0
|
||||
20241121,153000,86274725,4070,4070,4070,4070,1222
|
||||
20241121,152900,81301185,4030,4030,4030,4030,0
|
||||
20241121,152800,81301185,4030,4030,4030,4030,0
|
||||
20241121,152700,81301185,4030,4030,4030,4030,0
|
||||
20241121,152600,81301185,4030,4030,4030,4030,0
|
||||
20241121,152500,81301185,4030,4030,4030,4030,0
|
||||
20241121,152400,81301185,4030,4030,4030,4030,0
|
||||
20241121,152300,81301185,4030,4030,4030,4030,0
|
||||
20241121,152200,81301185,4030,4030,4030,4030,0
|
||||
20241121,152100,81301185,4030,4030,4030,4030,0
|
||||
20241121,152000,81301185,4030,4030,4030,4030,0
|
||||
20241121,151900,81301185,4030,4030,4035,4030,63
|
||||
20241121,151800,81047285,4045,4045,4045,4045,0
|
||||
20241121,151700,81047285,4045,4045,4045,4045,2
|
||||
20241121,151600,81039195,4035,4035,4035,4035,461
|
||||
20241121,151500,79179060,4045,4045,4045,4045,0
|
||||
20241121,151400,79179060,4045,4045,4045,4045,1
|
||||
20241121,151300,79175015,4035,4035,4035,4035,22
|
||||
20241121,151200,79086245,4050,4050,4050,4050,0
|
||||
20241121,151100,79086245,4050,4050,4050,4050,0
|
||||
20241121,151000,79086245,4050,4050,4050,4050,0
|
||||
20241121,150900,79086245,4050,4050,4050,4050,4
|
||||
20241121,150800,79070045,4040,4040,4040,4040,0
|
||||
20241121,150700,79070045,4040,4040,4040,4040,0
|
||||
20241121,150600,79070045,4040,4040,4040,4040,150
|
||||
20241121,150500,78464045,4040,4040,4040,4040,0
|
||||
20241121,150400,78464045,4040,4040,4040,4040,0
|
||||
20241121,150300,78464045,4040,4040,4040,4040,43
|
||||
20241121,150200,78290325,4050,4050,4050,4050,0
|
||||
20241121,150100,78290325,4050,4050,4050,4050,0
|
||||
20241121,150000,78290325,4050,4050,4050,4050,0
|
||||
20241121,145900,78290325,4050,4050,4050,4050,0
|
||||
20241121,145800,78290325,4050,4050,4050,4050,0
|
||||
20241121,145700,78290325,4050,4050,4050,4050,0
|
||||
20241121,145600,78290325,4050,4050,4050,4050,0
|
||||
20241121,145500,78290325,4050,4050,4050,4050,2
|
||||
20241121,145400,78282225,4045,4045,4045,4045,0
|
||||
20241121,145300,78282225,4045,4050,4050,4045,13
|
||||
20241121,145200,78229630,4045,4045,4045,4045,1
|
||||
20241121,145100,78225585,4040,4040,4040,4040,14
|
||||
20241121,145000,78169025,4050,4050,4050,4050,0
|
||||
20241121,144900,78169025,4050,4050,4050,4050,0
|
||||
20241121,144800,78169025,4050,4050,4050,4050,0
|
||||
20241121,144700,78169025,4050,4050,4050,4050,0
|
||||
20241121,144600,78169025,4050,4050,4050,4050,0
|
||||
20241121,144500,78169025,4050,4050,4050,4050,0
|
||||
20241121,144400,78169025,4050,4050,4050,4050,0
|
||||
20241121,144300,78169025,4050,4050,4050,4050,2
|
||||
20241121,144200,78160925,4050,4050,4050,4050,200
|
||||
20241121,144100,77350925,4040,4040,4040,4040,0
|
||||
20241121,144000,77350925,4040,4040,4040,4040,72
|
||||
20241121,143900,77060045,4050,4050,4050,4050,2
|
||||
20241121,143800,77051945,4040,4040,4040,4040,0
|
||||
20241121,143700,77051945,4040,4040,4040,4040,0
|
||||
20241121,143600,77051945,4040,4040,4040,4040,0
|
||||
20241121,143500,77051945,4040,4040,4040,4040,0
|
||||
20241121,143400,77051945,4040,4040,4040,4040,14
|
||||
20241121,143300,76995385,4050,4050,4050,4050,0
|
||||
20241121,143200,76995385,4050,4050,4050,4050,0
|
||||
20241121,143100,76995385,4050,4045,4050,4045,361
|
||||
20241121,143000,75534700,4050,4050,4050,4050,0
|
||||
20241121,142900,75534700,4050,4050,4050,4050,2
|
||||
20241121,142800,75526600,4050,4050,4050,4050,0
|
||||
20241121,142700,75526600,4050,4055,4055,4050,4
|
||||
20241121,142600,75510390,4050,4060,4060,4050,1000
|
||||
20241121,142500,71458470,4060,4060,4060,4060,24
|
||||
20241121,142400,71361030,4070,4070,4070,4070,0
|
||||
20241121,142300,71361030,4070,4070,4070,4070,0
|
||||
20241121,142200,71361030,4070,4070,4070,4070,0
|
||||
20241121,142100,71361030,4070,4070,4070,4070,0
|
||||
20241121,142000,71361030,4070,4070,4070,4070,0
|
||||
20241121,141900,71361030,4070,4070,4070,4070,74
|
||||
20241121,141800,71059850,4070,4070,4070,4070,97
|
||||
20241121,141700,70665060,4070,4070,4070,4060,23
|
||||
20241121,141600,70571590,4070,4060,4070,4060,567
|
||||
20241121,141500,68268365,4060,4055,4060,4055,810
|
||||
20241121,141400,64981265,4055,4055,4055,4055,0
|
||||
20241121,141300,64981265,4055,4055,4055,4055,2
|
||||
20241121,141200,64973155,4050,4050,4050,4050,0
|
||||
20241121,141100,64973155,4050,4050,4050,4050,0
|
||||
20241121,141000,64973155,4050,4050,4050,4050,214
|
||||
20241121,140900,64106455,4060,4060,4060,4060,0
|
||||
20241121,140800,64106455,4060,4060,4060,4060,0
|
||||
20241121,140700,64106455,4060,4060,4060,4060,0
|
||||
20241121,140600,64106455,4060,4060,4060,4060,0
|
||||
20241121,140500,64106455,4060,4055,4060,4055,3
|
||||
20241121,140400,64094280,4060,4055,4060,4055,2
|
||||
20241121,140300,64086165,4055,4055,4055,4055,0
|
||||
20241121,140200,64086165,4055,4055,4055,4055,1
|
||||
20241121,140100,64082110,4060,4060,4060,4060,2
|
||||
20241121,140000,64073990,4055,4055,4055,4055,151
|
||||
20241121,135900,63461685,4060,4060,4060,4060,0
|
||||
20241121,135800,63461685,4060,4060,4060,4060,0
|
||||
20241121,135700,63461685,4060,4060,4060,4060,75
|
||||
20241121,135600,63157185,4060,4060,4060,4060,10
|
||||
20241121,135500,63116585,4055,4050,4055,4050,66
|
||||
20241121,135400,62849035,4055,4055,4055,4055,100
|
||||
20241121,135300,62443535,4055,4055,4055,4055,0
|
||||
20241121,135200,62443535,4055,4055,4055,4055,6
|
||||
20241121,135100,62419205,4050,4045,4050,4045,147
|
||||
20241121,135000,61823990,4045,4045,4045,4045,0
|
||||
20241121,134900,61823990,4045,4040,4045,4040,102
|
||||
20241121,134800,61411410,4030,4030,4030,4030,0
|
||||
20241121,134700,61411410,4030,4030,4030,4030,0
|
||||
20241121,134600,61411410,4030,4030,4030,4030,0
|
||||
20241121,134500,61411410,4030,4030,4030,4030,0
|
||||
20241121,134400,61411410,4030,4030,4030,4030,0
|
||||
20241121,134300,61411410,4030,4040,4040,4030,26
|
||||
20241121,134200,61306610,4045,4045,4045,4045,0
|
||||
20241121,134100,61306610,4045,4045,4045,4045,0
|
||||
20241121,134000,61306610,4045,4045,4045,4045,0
|
||||
20241121,133900,61306610,4045,4045,4045,4045,0
|
||||
20241121,133800,61306610,4045,4045,4045,4045,0
|
||||
20241121,133700,61306610,4045,4045,4045,4045,0
|
||||
20241121,133600,61306610,4045,4045,4045,4045,0
|
||||
20241121,133500,61306610,4045,4045,4045,4045,0
|
||||
20241121,133400,61306610,4045,4045,4045,4045,0
|
||||
20241121,133300,61306610,4045,4045,4045,4045,0
|
||||
20241121,133200,61306610,4045,4045,4045,4045,0
|
||||
20241121,133100,61306610,4045,4045,4045,4045,2
|
||||
20241121,133000,61298520,4040,4030,4040,4030,214
|
||||
20241121,132900,60434080,4030,4025,4030,4020,224
|
||||
20241121,132800,59531645,4020,4020,4020,4020,14
|
||||
20241121,132700,59475365,4010,4010,4010,4010,1
|
||||
20241121,132600,59471355,4000,4010,4010,4000,16
|
||||
20241121,132500,59407335,4015,4015,4015,4015,0
|
||||
20241121,132400,59407335,4015,4015,4015,4015,0
|
||||
20241121,132300,59407335,4015,4025,4025,4015,3
|
||||
20241121,132200,59395280,4015,4015,4015,4015,0
|
||||
20241121,132100,59395280,4015,4020,4020,4015,4
|
||||
20241121,132000,59379210,4030,4030,4030,4030,0
|
||||
20241121,131900,59379210,4030,4030,4030,4030,0
|
||||
20241121,131800,59379210,4030,4030,4030,4030,0
|
||||
20241121,131700,59379210,4030,4030,4030,4030,0
|
||||
20241121,131600,59379210,4030,4030,4030,4030,0
|
||||
20241121,131500,59379210,4030,4030,4030,4030,0
|
||||
20241121,131400,59379210,4030,4030,4030,4030,1
|
||||
20241121,131300,59375180,4030,4030,4030,4030,1
|
||||
20241121,131200,59371150,4025,4025,4025,4025,1
|
||||
20241121,131100,59367125,4020,4020,4020,4020,2
|
||||
20241121,131000,59359085,4000,4000,4000,4000,0
|
||||
20241121,130900,59359085,4000,4005,4005,4000,14
|
||||
20241121,130800,59303080,4010,4010,4010,4010,0
|
||||
20241121,130700,59303080,4010,4010,4010,4010,2
|
||||
20241121,130600,59295060,4010,4005,4010,4005,3
|
||||
20241121,130500,59283040,4000,4000,4000,4000,0
|
||||
20241121,130400,59283040,4000,4005,4060,3995,384
|
||||
20241121,130300,57743735,4005,4005,4005,4005,0
|
||||
20241121,130200,57743735,4005,4005,4005,4005,0
|
||||
20241121,130100,57743735,4005,4005,4005,4005,0
|
||||
20241121,130000,57743735,4005,4005,4005,4005,0
|
||||
20241121,125900,57743735,4005,4005,4005,4005,0
|
||||
20241121,125800,57743735,4005,4005,4005,4005,0
|
||||
20241121,125700,57743735,4005,4005,4005,4005,0
|
||||
20241121,125600,57743735,4005,4005,4005,4005,4
|
||||
20241121,125500,57727715,4005,4005,4005,4005,0
|
||||
20241121,125400,57727715,4005,4005,4005,4005,1
|
||||
20241121,125300,57723710,4005,4005,4005,4005,1
|
||||
20241121,125200,57719705,3985,4000,4000,3985,16
|
||||
20241121,125100,57655885,3995,3995,3995,3995,2
|
||||
20241121,125000,57647895,3990,3990,3990,3990,2
|
||||
20241121,124900,57639915,4005,3985,4005,3980,30
|
||||
20241121,124800,57520370,4000,4000,4000,4000,5
|
||||
20241121,124700,57500370,3980,3970,4000,3970,285
|
||||
20241121,124600,56365805,3970,3960,3970,3960,2080
|
||||
20241121,124500,48108355,3960,3960,3970,3960,753
|
||||
20241121,124400,45119085,3950,3950,3950,3950,939
|
||||
20241121,124300,41410035,3945,3945,3945,3945,12
|
||||
20241121,124200,41362695,3945,3945,3945,3945,388
|
||||
20241121,124100,39832035,3950,3950,3950,3950,50
|
||||
20241121,124000,39634535,3950,3950,3950,3950,0
|
||||
20241121,123900,39634535,3950,3950,3950,3950,0
|
||||
20241121,123800,39634535,3950,3950,3950,3950,11
|
||||
20241121,123700,39591085,3945,3945,3945,3945,0
|
||||
20241121,123600,39591085,3945,3945,3945,3945,0
|
||||
20241121,123500,39591085,3945,3945,3945,3945,14
|
||||
20241121,123400,39535855,3950,3950,3950,3950,0
|
||||
20241121,123300,39535855,3950,3950,3950,3950,0
|
||||
20241121,123200,39535855,3950,3950,3950,3950,0
|
||||
20241121,123100,39535855,3950,3950,3950,3950,0
|
||||
20241121,123000,39535855,3950,3950,3950,3950,0
|
||||
20241121,122900,39535855,3950,3950,3950,3950,252
|
||||
20241121,122800,38540455,3955,3955,3955,3955,0
|
||||
20241121,122700,38540455,3955,3955,3955,3955,0
|
||||
20241121,122600,38540455,3955,3955,3955,3955,0
|
||||
20241121,122500,38540455,3955,3955,3955,3955,6
|
||||
20241121,122400,38516725,3955,3955,3955,3955,36
|
||||
20241121,122300,38374345,3955,3955,3955,3955,333
|
||||
20241121,122200,37057330,3960,3960,3960,3960,0
|
||||
20241121,122100,37057330,3960,3960,3960,3960,0
|
||||
20241121,122000,37057330,3960,3960,3960,3960,10
|
||||
20241121,121900,37017730,3960,3960,3960,3960,10
|
||||
20241121,121800,36978130,3955,3955,3955,3955,14
|
||||
20241121,121700,36922760,3960,3960,3960,3960,0
|
||||
20241121,121600,36922760,3960,3960,3960,3960,0
|
||||
20241121,121500,36922760,3960,3960,3960,3960,0
|
||||
20241121,121400,36922760,3960,3960,3960,3960,0
|
||||
20241121,121300,36922760,3960,3960,3960,3960,0
|
||||
20241121,121200,36922760,3960,3960,3960,3960,100
|
||||
20241121,121100,36526760,3965,3965,3965,3965,10
|
||||
20241121,121000,36487110,3970,3970,3970,3970,0
|
||||
20241121,120900,36487110,3970,3970,3970,3970,20
|
||||
20241121,120800,36407710,3970,3970,3970,3970,0
|
||||
20241121,120700,36407710,3970,3970,3970,3970,0
|
||||
20241121,120600,36407710,3970,3970,3970,3970,0
|
||||
20241121,120500,36407710,3970,3970,3970,3970,0
|
||||
20241121,120400,36407710,3970,3970,3970,3970,0
|
||||
20241121,120300,36407710,3970,3970,3970,3970,300
|
||||
20241121,120200,35216710,3960,3960,3960,3960,50
|
||||
20241121,120100,35018710,3970,3960,3970,3960,24
|
||||
20241121,120000,34923570,3965,3965,3965,3965,0
|
||||
20241121,115900,34923570,3965,3965,3965,3965,199
|
||||
20241121,115800,34134535,3965,3965,3965,3965,0
|
||||
20241121,115700,34134535,3965,3965,3965,3965,0
|
||||
20241121,115600,34134535,3965,3965,3965,3965,0
|
||||
20241121,115500,34134535,3965,3965,3965,3965,0
|
||||
20241121,115400,34134535,3965,3965,3965,3965,0
|
||||
20241121,115300,34134535,3965,3965,3965,3965,0
|
||||
20241121,115200,34134535,3965,3965,3965,3965,0
|
||||
20241121,115100,34134535,3965,3965,3965,3965,0
|
||||
20241121,115000,34134535,3965,3965,3965,3965,0
|
||||
20241121,114900,34134535,3965,3965,3965,3965,0
|
||||
20241121,114800,34134535,3965,3965,3965,3965,0
|
||||
20241121,114700,34134535,3965,3965,3965,3965,0
|
||||
20241121,114600,34134535,3965,3965,3965,3965,0
|
||||
20241121,114500,34134535,3965,3965,3965,3965,0
|
||||
20241121,114400,34134535,3965,3970,3970,3965,15
|
||||
20241121,114300,34075005,3975,3975,3975,3975,0
|
||||
20241121,114200,34075005,3975,3975,3975,3975,0
|
||||
20241121,114100,34075005,3975,3975,3975,3975,0
|
||||
20241121,114000,34075005,3975,3975,3975,3975,0
|
||||
20241121,113900,34075005,3975,3975,3975,3975,203
|
||||
20241121,113800,33268080,3980,3980,3980,3980,0
|
||||
20241121,113700,33268080,3980,3980,3980,3980,0
|
||||
20241121,113600,33268080,3980,3980,3980,3980,0
|
||||
20241121,113500,33268080,3980,3980,3980,3980,0
|
||||
20241121,113400,33268080,3980,3980,3980,3980,0
|
||||
20241121,113300,33268080,3980,3980,3980,3980,1
|
||||
20241121,113200,33264100,3975,3975,3975,3975,0
|
||||
20241121,113100,33264100,3975,3975,3975,3975,0
|
||||
20241121,113000,33264100,3975,3975,3975,3975,0
|
||||
20241121,112900,33264100,3975,3975,3975,3975,0
|
||||
20241121,112800,33264100,3975,3975,3975,3975,0
|
||||
20241121,112700,33264100,3975,3975,3975,3975,15
|
||||
20241121,112600,33204475,3980,3980,3980,3980,0
|
||||
20241121,112500,33204475,3980,3980,3980,3980,0
|
||||
20241121,112400,33204475,3980,3980,3980,3980,276
|
||||
20241121,112300,32105995,3980,3980,3980,3980,0
|
||||
20241121,112200,32105995,3980,3980,3980,3980,0
|
||||
20241121,112100,32105995,3980,3980,3980,3980,0
|
||||
20241121,112000,32105995,3980,3980,3980,3980,0
|
||||
20241121,111900,32105995,3980,3980,3980,3980,0
|
||||
20241121,111800,32105995,3980,3990,3990,3980,21
|
||||
20241121,111700,32022395,3980,3980,3980,3980,0
|
||||
20241121,111600,32022395,3980,3980,3980,3980,0
|
||||
20241121,111500,32022395,3980,3980,3980,3980,0
|
||||
20241121,111400,32022395,3980,3980,3980,3980,94
|
||||
20241121,111300,31648275,3980,3980,3980,3980,0
|
||||
20241121,111200,31648275,3980,3980,3980,3980,0
|
||||
20241121,111100,31648275,3980,3980,3980,3980,11
|
||||
20241121,111000,31604495,3980,3975,3980,3975,87
|
||||
20241121,110900,31258310,3975,3975,3975,3975,0
|
||||
20241121,110800,31258310,3975,3975,3975,3975,0
|
||||
20241121,110700,31258310,3975,3980,3980,3975,3
|
||||
20241121,110600,31246375,3975,3975,3975,3975,0
|
||||
20241121,110500,31246375,3975,3975,3975,3975,12
|
||||
20241121,110400,31198675,3980,3980,3980,3980,0
|
||||
20241121,110300,31198675,3980,3980,3980,3980,0
|
||||
20241121,110200,31198675,3980,3980,3980,3980,0
|
||||
20241121,110100,31198675,3980,3980,3980,3980,10
|
||||
20241121,110000,31158875,3975,3975,3975,3975,0
|
||||
20241121,105900,31158875,3975,3975,3975,3975,0
|
||||
20241121,105800,31158875,3975,3975,3975,3975,0
|
||||
20241121,105700,31158875,3975,3975,3975,3975,0
|
||||
20241121,105600,31158875,3975,3975,3975,3975,0
|
||||
20241121,105500,31158875,3975,3975,3975,3975,0
|
||||
20241121,105400,31158875,3975,3975,3975,3975,0
|
||||
20241121,105300,31158875,3975,3975,3975,3975,15
|
||||
20241121,105200,31099250,3985,3985,3985,3985,0
|
||||
20241121,105100,31099250,3985,3985,3985,3985,0
|
||||
20241121,105000,31099250,3985,3985,3985,3985,0
|
||||
20241121,104900,31099250,3985,3985,3985,3985,0
|
||||
20241121,104800,31099250,3985,3985,3985,3985,0
|
||||
20241121,104700,31099250,3985,3985,3985,3985,0
|
||||
20241121,104600,31099250,3985,3985,3985,3985,0
|
||||
20241121,104500,31099250,3985,3985,3985,3985,0
|
||||
20241121,104400,31099250,3985,3985,3985,3985,0
|
||||
20241121,104300,31099250,3985,3985,3985,3985,0
|
||||
20241121,104200,31099250,3985,3985,3985,3985,3
|
||||
20241121,104100,31087295,3960,3990,3990,3960,873
|
||||
20241121,104000,27615945,3995,3995,3995,3995,265
|
||||
20241121,103900,26557270,4000,4005,4005,4000,473
|
||||
20241121,103800,24663075,4005,4005,4005,4005,1
|
||||
20241121,103700,24659070,4005,4005,4005,4005,0
|
||||
20241121,103600,24659070,4005,4005,4005,4005,15
|
||||
20241121,103500,24598995,4005,4005,4005,4005,0
|
||||
20241121,103400,24598995,4005,4005,4005,4005,0
|
||||
20241121,103300,24598995,4005,4005,4005,4005,0
|
||||
20241121,103200,24598995,4005,4005,4005,4005,0
|
||||
20241121,103100,24598995,4005,4005,4005,4005,0
|
||||
20241121,103000,24598995,4005,4005,4005,4005,0
|
||||
20241121,102900,24598995,4005,4005,4005,4005,0
|
||||
20241121,102800,24598995,4005,4005,4005,4005,0
|
||||
20241121,102700,24598995,4005,4005,4005,4005,0
|
||||
20241121,102600,24598995,4005,4005,4005,4005,0
|
||||
20241121,102500,24598995,4005,4005,4005,4005,0
|
||||
20241121,102400,24598995,4005,4005,4005,4005,0
|
||||
20241121,102300,24598995,4005,4005,4005,4005,0
|
||||
20241121,102200,24598995,4005,4005,4005,4005,2
|
||||
20241121,102100,24590985,4010,4010,4010,4010,0
|
||||
20241121,102000,24590985,4010,4010,4010,4010,2
|
||||
20241121,101900,24582965,4005,4005,4005,4005,15
|
||||
20241121,101800,24522890,4010,4010,4010,4010,0
|
||||
20241121,101700,24522890,4010,4010,4010,4010,0
|
||||
20241121,101600,24522890,4010,4010,4010,4010,0
|
||||
20241121,101500,24522890,4010,4010,4010,4010,0
|
||||
20241121,101400,24522890,4010,4010,4010,4010,0
|
||||
20241121,101300,24522890,4010,4010,4010,4010,0
|
||||
20241121,101200,24522890,4010,4010,4010,4010,0
|
||||
20241121,101100,24522890,4010,4010,4010,4010,0
|
||||
20241121,101000,24522890,4010,4010,4010,4010,0
|
||||
20241121,100900,24522890,4010,4010,4010,4010,0
|
||||
20241121,100800,24522890,4010,4010,4010,4010,4
|
||||
20241121,100700,24506850,4010,4010,4010,4010,2
|
||||
20241121,100600,24498830,4010,4010,4010,4010,0
|
||||
20241121,100500,24498830,4010,4010,4010,4010,12
|
||||
20241121,100400,24450710,4000,4000,4000,4000,31
|
||||
20241121,100300,24326710,4000,4000,4000,4000,4
|
||||
20241121,100200,24310710,4000,3995,4000,3995,16
|
||||
20241121,100100,24246785,4000,4000,4000,4000,0
|
||||
20241121,100000,24246785,4000,4000,4000,4000,5
|
||||
20241121,095900,24226785,4000,4000,4000,4000,0
|
||||
20241121,095800,24226785,4000,4000,4000,4000,0
|
||||
20241121,095700,24226785,4000,4000,4000,4000,2
|
||||
20241121,095600,24218785,3990,3990,3990,3990,0
|
||||
20241121,095500,24218785,3990,3990,3990,3990,47
|
||||
20241121,095400,24031255,3990,3990,3990,3990,10
|
||||
20241121,095300,23991355,4010,4010,4010,4010,0
|
||||
20241121,095200,23991355,4010,4010,4010,4010,0
|
||||
20241121,095100,23991355,4010,4010,4010,4010,0
|
||||
20241121,095000,23991355,4010,4010,4010,4010,0
|
||||
20241121,094900,23991355,4010,4010,4010,4010,0
|
||||
20241121,094800,23991355,4010,4010,4010,4010,0
|
||||
20241121,094700,23991355,4010,4000,4010,3995,16
|
||||
20241121,094600,23927370,3995,3985,4010,3985,31
|
||||
20241121,094500,23803550,3985,4000,4000,3985,86
|
||||
20241121,094400,23460230,4000,3995,4005,3995,28
|
||||
20241121,094300,23348220,3995,3985,3995,3985,31
|
||||
20241121,094200,23224570,3985,4005,4010,3980,48
|
||||
20241121,094100,23032755,3970,3970,3970,3970,3
|
||||
20241121,094000,23020845,3965,3965,3965,3965,33
|
||||
20241121,093900,22890000,3965,3965,3965,3965,191
|
||||
20241121,093800,22132685,3965,3965,3965,3965,312
|
||||
20241121,093700,20895605,3950,3970,3970,3950,407
|
||||
20241121,093600,19286565,3970,3970,3970,3970,11
|
||||
20241121,093500,19242895,3965,3965,3965,3965,500
|
||||
20241121,093400,17260395,3965,3965,3965,3965,2
|
||||
20241121,093300,17252465,3965,3965,3965,3965,86
|
||||
20241121,093200,16911475,4000,4000,4000,4000,1
|
||||
20241121,093100,16907475,3950,3950,3950,3950,0
|
||||
20241121,093000,16907475,3950,3960,3960,3950,407
|
||||
20241121,092900,15299150,3960,3960,3960,3960,0
|
||||
20241121,092800,15299150,3960,3960,3960,3960,15
|
||||
20241121,092700,15239750,3965,3975,3975,3965,407
|
||||
20241121,092600,13625885,3975,3975,3975,3975,0
|
||||
20241121,092500,13625885,3975,3975,3975,3975,6
|
||||
20241121,092400,13602035,3975,3990,3990,3975,415
|
||||
20241121,092300,11950255,3995,4000,4000,3990,410
|
||||
20241121,092200,10313700,4005,4005,4005,4005,0
|
||||
20241121,092100,10313700,4005,4005,4005,4005,1
|
||||
20241121,092000,10309695,4000,4000,4000,3990,470
|
||||
20241121,091900,8432995,3990,3985,3990,3985,16
|
||||
20241121,091800,8369185,3980,3970,4000,3970,443
|
||||
20241121,091700,6598485,4000,3980,4000,3970,544
|
||||
20241121,091600,4430215,3980,3980,3995,3980,502
|
||||
20241121,091500,2425130,3980,3980,3980,3980,0
|
||||
20241121,091400,2425130,3980,3980,3980,3980,0
|
||||
20241121,091300,2425130,3980,3990,3990,3980,407
|
||||
20241121,091200,804390,4000,4000,4000,4000,0
|
||||
20241121,091100,804390,4000,4000,4000,4000,0
|
||||
20241121,091000,804390,4000,4000,4000,4000,0
|
||||
20241121,090900,804390,4000,4000,4000,4000,63
|
||||
20241121,090800,552390,4015,4015,4015,4015,0
|
||||
20241121,090700,552390,4015,4015,4015,4015,75
|
||||
20241121,090600,251265,4050,4050,4050,4050,0
|
||||
20241121,090500,251265,4050,4050,4050,4050,0
|
||||
20241121,090400,251265,4050,4050,4050,4050,0
|
||||
20241121,090300,251265,4050,4050,4050,4050,5
|
||||
20241121,090200,231015,4015,4015,4015,4015,0
|
||||
20241121,090100,231015,4015,4015,4015,4015,0
|
||||
20241121,090000,231015,4015,4060,4060,4015,57
|
||||
|
Reference in New Issue
Block a user