Update 2024-11-21 2715 candle_min
This commit is contained in:
608
023000/min/candle-20241121.csv
Normal file
608
023000/min/candle-20241121.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190600,22379805,2495,2495,2495,2495,192
|
||||
20241121,190500,22379805,2495,2495,2495,2495,0
|
||||
20241121,190400,22379805,2495,2495,2495,2495,0
|
||||
20241121,190300,22379805,2495,2495,2495,2495,0
|
||||
20241121,190200,22379805,2495,2495,2495,2495,0
|
||||
20241121,190100,22379805,2495,2495,2495,2495,0
|
||||
20241121,190000,22379805,2495,2495,2495,2495,0
|
||||
20241121,185900,22379805,2495,2495,2495,2495,0
|
||||
20241121,185800,22379805,2495,2495,2495,2495,0
|
||||
20241121,185700,22379805,2495,2495,2495,2495,0
|
||||
20241121,185600,22379805,2495,2495,2495,2495,0
|
||||
20241121,185500,22379805,2495,2495,2495,2495,0
|
||||
20241121,185400,22379805,2495,2495,2495,2495,0
|
||||
20241121,185300,22379805,2495,2495,2495,2495,0
|
||||
20241121,185200,22379805,2495,2495,2495,2495,0
|
||||
20241121,185100,22379805,2495,2495,2495,2495,0
|
||||
20241121,185000,22379805,2495,2495,2495,2495,0
|
||||
20241121,184900,22379805,2495,2495,2495,2495,0
|
||||
20241121,184800,22379805,2495,2495,2495,2495,0
|
||||
20241121,184700,22379805,2495,2495,2495,2495,0
|
||||
20241121,184600,22379805,2495,2495,2495,2495,0
|
||||
20241121,184500,22379805,2495,2495,2495,2495,0
|
||||
20241121,184400,22379805,2495,2495,2495,2495,0
|
||||
20241121,184300,22379805,2495,2495,2495,2495,0
|
||||
20241121,184200,22379805,2495,2495,2495,2495,0
|
||||
20241121,184100,22379805,2495,2495,2495,2495,0
|
||||
20241121,184000,22379805,2495,2495,2495,2495,0
|
||||
20241121,183900,22379805,2495,2495,2495,2495,0
|
||||
20241121,183800,22379805,2495,2495,2495,2495,0
|
||||
20241121,183700,22379805,2495,2495,2495,2495,0
|
||||
20241121,183600,22379805,2495,2495,2495,2495,192
|
||||
20241121,183500,22379805,2495,2495,2495,2495,0
|
||||
20241121,183400,22379805,2495,2495,2495,2495,0
|
||||
20241121,183300,22379805,2495,2495,2495,2495,0
|
||||
20241121,183200,22379805,2495,2495,2495,2495,0
|
||||
20241121,183100,22379805,2495,2495,2495,2495,0
|
||||
20241121,183000,22379805,2495,2495,2495,2495,0
|
||||
20241121,182900,22379805,2495,2495,2495,2495,0
|
||||
20241121,182800,22379805,2495,2495,2495,2495,0
|
||||
20241121,182700,22379805,2495,2495,2495,2495,0
|
||||
20241121,182600,22379805,2495,2495,2495,2495,0
|
||||
20241121,182500,22379805,2495,2495,2495,2495,0
|
||||
20241121,182400,22379805,2495,2495,2495,2495,0
|
||||
20241121,182300,22379805,2495,2495,2495,2495,0
|
||||
20241121,182200,22379805,2495,2495,2495,2495,0
|
||||
20241121,182100,22379805,2495,2495,2495,2495,0
|
||||
20241121,182000,22379805,2495,2495,2495,2495,0
|
||||
20241121,181900,22379805,2495,2495,2495,2495,0
|
||||
20241121,181800,22379805,2495,2495,2495,2495,0
|
||||
20241121,181700,22379805,2495,2495,2495,2495,0
|
||||
20241121,181600,22379805,2495,2495,2495,2495,0
|
||||
20241121,181500,22379805,2495,2495,2495,2495,0
|
||||
20241121,181400,22379805,2495,2495,2495,2495,0
|
||||
20241121,181300,22379805,2495,2495,2495,2495,0
|
||||
20241121,181200,22379805,2495,2495,2495,2495,0
|
||||
20241121,181100,22379805,2495,2495,2495,2495,0
|
||||
20241121,181000,22379805,2495,2495,2495,2495,0
|
||||
20241121,180900,22379805,2495,2495,2495,2495,0
|
||||
20241121,180800,22379805,2495,2495,2495,2495,0
|
||||
20241121,180700,22379805,2495,2495,2495,2495,0
|
||||
20241121,180600,22379805,2495,2495,2495,2495,192
|
||||
20241121,180500,22379805,2495,2495,2495,2495,0
|
||||
20241121,180400,22379805,2495,2495,2495,2495,0
|
||||
20241121,180300,22379805,2495,2495,2495,2495,0
|
||||
20241121,180200,22379805,2495,2495,2495,2495,0
|
||||
20241121,180100,22379805,2495,2495,2495,2495,0
|
||||
20241121,180000,22379805,2495,2495,2495,2495,0
|
||||
20241121,175900,22379805,2495,2495,2495,2495,0
|
||||
20241121,175800,22379805,2495,2495,2495,2495,0
|
||||
20241121,175700,22379805,2495,2495,2495,2495,0
|
||||
20241121,175600,22379805,2495,2495,2495,2495,0
|
||||
20241121,175500,22379805,2495,2495,2495,2495,0
|
||||
20241121,175400,22379805,2495,2495,2495,2495,0
|
||||
20241121,175300,22379805,2495,2495,2495,2495,0
|
||||
20241121,175200,22379805,2495,2495,2495,2495,0
|
||||
20241121,175100,22379805,2495,2495,2495,2495,0
|
||||
20241121,175000,22379805,2495,2495,2495,2495,0
|
||||
20241121,174900,22379805,2495,2495,2495,2495,0
|
||||
20241121,174800,22379805,2495,2495,2495,2495,0
|
||||
20241121,174700,22379805,2495,2495,2495,2495,0
|
||||
20241121,174600,22379805,2495,2495,2495,2495,0
|
||||
20241121,174500,22379805,2495,2495,2495,2495,0
|
||||
20241121,174400,22379805,2495,2495,2495,2495,0
|
||||
20241121,174300,22379805,2495,2495,2495,2495,0
|
||||
20241121,174200,22379805,2495,2495,2495,2495,0
|
||||
20241121,174100,22379805,2495,2495,2495,2495,0
|
||||
20241121,174000,22379805,2495,2495,2495,2495,0
|
||||
20241121,173900,22379805,2495,2495,2495,2495,0
|
||||
20241121,173800,22379805,2495,2495,2495,2495,0
|
||||
20241121,173700,22379805,2495,2495,2495,2495,0
|
||||
20241121,173600,22379805,2495,2495,2495,2495,192
|
||||
20241121,173500,22379805,2495,2495,2495,2495,0
|
||||
20241121,173400,22379805,2495,2495,2495,2495,0
|
||||
20241121,173300,22379805,2495,2495,2495,2495,0
|
||||
20241121,173200,22379805,2495,2495,2495,2495,0
|
||||
20241121,173100,22379805,2495,2495,2495,2495,0
|
||||
20241121,173000,22379805,2495,2495,2495,2495,0
|
||||
20241121,172900,22379805,2495,2495,2495,2495,0
|
||||
20241121,172800,22379805,2495,2495,2495,2495,0
|
||||
20241121,172700,22379805,2495,2495,2495,2495,0
|
||||
20241121,172600,22379805,2495,2495,2495,2495,0
|
||||
20241121,172500,22379805,2495,2495,2495,2495,0
|
||||
20241121,172400,22379805,2495,2495,2495,2495,0
|
||||
20241121,172300,22379805,2495,2495,2495,2495,0
|
||||
20241121,172200,22379805,2495,2495,2495,2495,0
|
||||
20241121,172100,22379805,2495,2495,2495,2495,0
|
||||
20241121,172000,22379805,2495,2495,2495,2495,0
|
||||
20241121,171900,22379805,2495,2495,2495,2495,0
|
||||
20241121,171800,22379805,2495,2495,2495,2495,0
|
||||
20241121,171700,22379805,2495,2495,2495,2495,0
|
||||
20241121,171600,22379805,2495,2495,2495,2495,0
|
||||
20241121,171500,22379805,2495,2495,2495,2495,0
|
||||
20241121,171400,22379805,2495,2495,2495,2495,0
|
||||
20241121,171300,22379805,2495,2495,2495,2495,0
|
||||
20241121,171200,22379805,2495,2495,2495,2495,0
|
||||
20241121,171100,22379805,2495,2495,2495,2495,0
|
||||
20241121,171000,22379805,2495,2495,2495,2495,0
|
||||
20241121,170900,22379805,2495,2495,2495,2495,0
|
||||
20241121,170800,22379805,2495,2495,2495,2495,0
|
||||
20241121,170700,22379805,2495,2495,2495,2495,0
|
||||
20241121,170600,22379805,2495,2495,2495,2495,192
|
||||
20241121,170500,22379805,2495,2495,2495,2495,0
|
||||
20241121,170400,22379805,2495,2495,2495,2495,0
|
||||
20241121,170300,22379805,2495,2495,2495,2495,0
|
||||
20241121,170200,22379805,2495,2495,2495,2495,0
|
||||
20241121,170100,22379805,2495,2495,2495,2495,0
|
||||
20241121,170000,22379805,2495,2495,2495,2495,0
|
||||
20241121,165900,22379805,2495,2495,2495,2495,0
|
||||
20241121,165800,22379805,2495,2495,2495,2495,0
|
||||
20241121,165700,22379805,2495,2495,2495,2495,0
|
||||
20241121,165600,22379805,2495,2495,2495,2495,0
|
||||
20241121,165500,22379805,2495,2495,2495,2495,0
|
||||
20241121,165400,22379805,2495,2495,2495,2495,0
|
||||
20241121,165300,22379805,2495,2495,2495,2495,0
|
||||
20241121,165200,22379805,2495,2495,2495,2495,0
|
||||
20241121,165100,22379805,2495,2495,2495,2495,0
|
||||
20241121,165000,22379805,2495,2495,2495,2495,0
|
||||
20241121,164900,22379805,2495,2495,2495,2495,0
|
||||
20241121,164800,22379805,2495,2495,2495,2495,0
|
||||
20241121,164700,22379805,2495,2495,2495,2495,0
|
||||
20241121,164600,22379805,2495,2495,2495,2495,0
|
||||
20241121,164500,22379805,2495,2495,2495,2495,0
|
||||
20241121,164400,22379805,2495,2495,2495,2495,0
|
||||
20241121,164300,22379805,2495,2495,2495,2495,0
|
||||
20241121,164200,22379805,2495,2495,2495,2495,0
|
||||
20241121,164100,22379805,2495,2495,2495,2495,0
|
||||
20241121,164000,22379805,2495,2495,2495,2495,0
|
||||
20241121,163900,22379805,2495,2495,2495,2495,0
|
||||
20241121,163800,22379805,2495,2495,2495,2495,0
|
||||
20241121,163700,22379805,2495,2495,2495,2495,0
|
||||
20241121,163600,22379805,2495,2495,2495,2495,192
|
||||
20241121,163500,22379805,2495,2495,2495,2495,0
|
||||
20241121,163400,22379805,2495,2495,2495,2495,0
|
||||
20241121,163300,22379805,2495,2495,2495,2495,0
|
||||
20241121,163200,22379805,2495,2495,2495,2495,0
|
||||
20241121,163100,22379805,2495,2495,2495,2495,0
|
||||
20241121,163000,22379805,2495,2495,2495,2495,0
|
||||
20241121,162900,22379805,2495,2495,2495,2495,0
|
||||
20241121,162800,22379805,2495,2495,2495,2495,0
|
||||
20241121,162700,22379805,2495,2495,2495,2495,0
|
||||
20241121,162600,22379805,2495,2495,2495,2495,0
|
||||
20241121,162500,22379805,2495,2495,2495,2495,0
|
||||
20241121,162400,22379805,2495,2495,2495,2495,0
|
||||
20241121,162300,22379805,2495,2495,2495,2495,0
|
||||
20241121,162200,22379805,2495,2495,2495,2495,0
|
||||
20241121,162100,22379805,2495,2495,2495,2495,0
|
||||
20241121,162000,22379805,2495,2495,2495,2495,0
|
||||
20241121,161900,22379805,2495,2495,2495,2495,0
|
||||
20241121,161800,22379805,2495,2495,2495,2495,0
|
||||
20241121,161700,22379805,2495,2495,2495,2495,0
|
||||
20241121,161600,22379805,2495,2495,2495,2495,0
|
||||
20241121,161500,22379805,2495,2495,2495,2495,0
|
||||
20241121,161400,22379805,2495,2495,2495,2495,0
|
||||
20241121,161300,22379805,2495,2495,2495,2495,0
|
||||
20241121,161200,22379805,2495,2495,2495,2495,0
|
||||
20241121,161100,22379805,2495,2495,2495,2495,0
|
||||
20241121,161000,22379805,2495,2495,2495,2495,0
|
||||
20241121,160900,22379805,2495,2495,2495,2495,0
|
||||
20241121,160800,22379805,2495,2495,2495,2495,0
|
||||
20241121,160700,22379805,2495,2495,2495,2495,0
|
||||
20241121,160600,22379805,2495,2495,2495,2495,192
|
||||
20241121,160500,22379805,2495,2495,2495,2495,0
|
||||
20241121,160400,22379805,2495,2495,2495,2495,0
|
||||
20241121,160300,22379805,2495,2495,2495,2495,0
|
||||
20241121,160200,22379805,2495,2495,2495,2495,0
|
||||
20241121,160100,22379805,2495,2495,2495,2495,0
|
||||
20241121,160000,22379805,2495,2495,2495,2495,0
|
||||
20241121,155900,22379805,2495,2495,2495,2495,0
|
||||
20241121,155800,22379805,2495,2495,2495,2495,0
|
||||
20241121,155700,22379805,2495,2495,2495,2495,0
|
||||
20241121,155600,22379805,2495,2495,2495,2495,0
|
||||
20241121,155500,22379805,2495,2495,2495,2495,0
|
||||
20241121,155400,22379805,2495,2495,2495,2495,0
|
||||
20241121,155300,22379805,2495,2495,2495,2495,0
|
||||
20241121,155200,22379805,2495,2495,2495,2495,0
|
||||
20241121,155100,22379805,2495,2495,2495,2495,0
|
||||
20241121,155000,22379805,2495,2495,2495,2495,0
|
||||
20241121,154900,22379805,2495,2495,2495,2495,0
|
||||
20241121,154800,22379805,2495,2495,2495,2495,0
|
||||
20241121,154700,22379805,2495,2495,2495,2495,0
|
||||
20241121,154600,22379805,2495,2495,2495,2495,0
|
||||
20241121,154500,22379805,2495,2495,2495,2495,0
|
||||
20241121,154400,22379805,2495,2495,2495,2495,0
|
||||
20241121,154300,22379805,2495,2495,2495,2495,0
|
||||
20241121,154200,22379805,2495,2495,2495,2495,0
|
||||
20241121,154100,22379805,2495,2495,2495,2495,0
|
||||
20241121,154000,22379805,2495,2495,2495,2495,0
|
||||
20241121,153900,22379805,2495,2495,2495,2495,0
|
||||
20241121,153800,22379805,2495,2495,2495,2495,0
|
||||
20241121,153700,22379805,2495,2495,2495,2495,0
|
||||
20241121,153600,22379805,2495,2495,2495,2495,192
|
||||
20241121,153500,22379805,2495,2495,2495,2495,0
|
||||
20241121,153400,22379805,2495,2495,2495,2495,0
|
||||
20241121,153300,22379805,2495,2495,2495,2495,0
|
||||
20241121,153200,22379805,2495,2495,2495,2495,0
|
||||
20241121,153100,22379805,2495,2495,2495,2495,0
|
||||
20241121,153000,22379805,2495,2495,2495,2495,192
|
||||
20241121,152900,21900765,2495,2495,2495,2495,0
|
||||
20241121,152800,21900765,2495,2495,2495,2495,0
|
||||
20241121,152700,21900765,2495,2495,2495,2495,0
|
||||
20241121,152600,21900765,2495,2495,2495,2495,0
|
||||
20241121,152500,21900765,2495,2495,2495,2495,0
|
||||
20241121,152400,21900765,2495,2495,2495,2495,0
|
||||
20241121,152300,21900765,2495,2495,2495,2495,0
|
||||
20241121,152200,21900765,2495,2495,2495,2495,0
|
||||
20241121,152100,21900765,2495,2495,2495,2495,0
|
||||
20241121,152000,21900765,2495,2495,2495,2495,0
|
||||
20241121,151900,21900765,2495,2495,2495,2495,0
|
||||
20241121,151800,21900765,2495,2495,2495,2495,1
|
||||
20241121,151700,21898270,2500,2500,2500,2500,0
|
||||
20241121,151600,21898270,2500,2495,2500,2495,3
|
||||
20241121,151500,21890780,2495,2490,2500,2490,31
|
||||
20241121,151400,21813435,2490,2490,2490,2490,2
|
||||
20241121,151300,21808455,2495,2495,2495,2495,1
|
||||
20241121,151200,21805960,2495,2500,2500,2490,1006
|
||||
20241121,151100,19298500,2500,2500,2500,2500,4
|
||||
20241121,151000,19288500,2500,2500,2500,2500,4
|
||||
20241121,150900,19278500,2500,2500,2500,2500,2
|
||||
20241121,150800,19273500,2500,2500,2500,2500,2
|
||||
20241121,150700,19268500,2500,2500,2500,2500,2
|
||||
20241121,150600,19263500,2500,2500,2500,2500,3
|
||||
20241121,150500,19256000,2500,2500,2500,2500,2
|
||||
20241121,150400,19251000,2500,2500,2500,2500,2
|
||||
20241121,150300,19246000,2500,2500,2500,2500,1
|
||||
20241121,150200,19243500,2500,2500,2500,2500,2
|
||||
20241121,150100,19238500,2505,2505,2505,2505,0
|
||||
20241121,150000,19238500,2505,2505,2505,2505,0
|
||||
20241121,145900,19238500,2505,2505,2505,2505,2
|
||||
20241121,145800,19233490,2505,2505,2505,2505,80
|
||||
20241121,145700,19033090,2505,2505,2505,2505,0
|
||||
20241121,145600,19033090,2505,2505,2505,2505,1
|
||||
20241121,145500,19030585,2510,2510,2510,2510,0
|
||||
20241121,145400,19030585,2510,2510,2510,2510,20
|
||||
20241121,145300,18980385,2510,2510,2510,2510,2
|
||||
20241121,145200,18975365,2505,2505,2505,2505,0
|
||||
20241121,145100,18975365,2505,2505,2505,2505,0
|
||||
20241121,145000,18975365,2505,2505,2505,2505,0
|
||||
20241121,144900,18975365,2505,2505,2505,2505,0
|
||||
20241121,144800,18975365,2505,2505,2505,2505,1
|
||||
20241121,144700,18972860,2510,2510,2510,2510,0
|
||||
20241121,144600,18972860,2510,2510,2510,2510,2
|
||||
20241121,144500,18967840,2510,2510,2510,2510,0
|
||||
20241121,144400,18967840,2510,2510,2510,2510,0
|
||||
20241121,144300,18967840,2510,2505,2510,2505,9
|
||||
20241121,144200,18945290,2505,2505,2505,2505,0
|
||||
20241121,144100,18945290,2505,2505,2505,2505,0
|
||||
20241121,144000,18945290,2505,2505,2505,2505,101
|
||||
20241121,143900,18692285,2505,2505,2505,2505,0
|
||||
20241121,143800,18692285,2505,2505,2505,2505,0
|
||||
20241121,143700,18692285,2505,2505,2505,2505,2
|
||||
20241121,143600,18687275,2500,2500,2500,2500,1850
|
||||
20241121,143500,14062275,2500,2500,2500,2500,0
|
||||
20241121,143400,14062275,2500,2500,2500,2500,0
|
||||
20241121,143300,14062275,2500,2495,2500,2495,2
|
||||
20241121,143200,14057280,2500,2500,2500,2500,0
|
||||
20241121,143100,14057280,2500,2500,2500,2500,0
|
||||
20241121,143000,14057280,2500,2500,2500,2500,2
|
||||
20241121,142900,14052280,2500,2500,2500,2500,0
|
||||
20241121,142800,14052280,2500,2500,2500,2500,0
|
||||
20241121,142700,14052280,2500,2500,2500,2500,1
|
||||
20241121,142600,14049780,2500,2500,2500,2500,0
|
||||
20241121,142500,14049780,2500,2500,2500,2500,0
|
||||
20241121,142400,14049780,2500,2500,2500,2500,3
|
||||
20241121,142300,14042280,2500,2500,2500,2500,0
|
||||
20241121,142200,14042280,2500,2500,2500,2500,0
|
||||
20241121,142100,14042280,2500,2500,2500,2500,2
|
||||
20241121,142000,14037280,2495,2495,2495,2495,0
|
||||
20241121,141900,14037280,2495,2495,2495,2495,0
|
||||
20241121,141800,14037280,2495,2500,2500,2495,2
|
||||
20241121,141700,14032285,2500,2500,2500,2500,0
|
||||
20241121,141600,14032285,2500,2500,2500,2500,0
|
||||
20241121,141500,14032285,2500,2500,2500,2500,0
|
||||
20241121,141400,14032285,2500,2500,2500,2500,1
|
||||
20241121,141300,14029785,2500,2500,2500,2500,0
|
||||
20241121,141200,14029785,2500,2500,2500,2500,0
|
||||
20241121,141100,14029785,2500,2500,2500,2500,2
|
||||
20241121,141000,14024785,2500,2500,2500,2500,0
|
||||
20241121,140900,14024785,2500,2500,2500,2500,0
|
||||
20241121,140800,14024785,2500,2500,2500,2500,1
|
||||
20241121,140700,14022285,2500,2500,2500,2500,0
|
||||
20241121,140600,14022285,2500,2500,2500,2500,0
|
||||
20241121,140500,14022285,2500,2500,2500,2500,1
|
||||
20241121,140400,14019785,2495,2495,2495,2495,100
|
||||
20241121,140300,13770285,2495,2500,2500,2495,2
|
||||
20241121,140200,13765290,2500,2500,2500,2500,2
|
||||
20241121,140100,13760290,2500,2500,2500,2500,0
|
||||
20241121,140000,13760290,2500,2500,2500,2500,0
|
||||
20241121,135900,13760290,2500,2500,2500,2500,0
|
||||
20241121,135800,13760290,2500,2500,2500,2500,1
|
||||
20241121,135700,13757790,2500,2500,2500,2500,0
|
||||
20241121,135600,13757790,2500,2500,2500,2500,0
|
||||
20241121,135500,13757790,2500,2500,2500,2500,1
|
||||
20241121,135400,13755290,2500,2500,2500,2500,0
|
||||
20241121,135300,13755290,2500,2500,2500,2500,0
|
||||
20241121,135200,13755290,2500,2500,2500,2500,2
|
||||
20241121,135100,13750290,2500,2500,2500,2500,10
|
||||
20241121,135000,13725290,2500,2500,2500,2500,0
|
||||
20241121,134900,13725290,2500,2495,2500,2495,2
|
||||
20241121,134800,13720295,2500,2500,2500,2500,0
|
||||
20241121,134700,13720295,2500,2500,2500,2500,0
|
||||
20241121,134600,13720295,2500,2500,2500,2500,2
|
||||
20241121,134500,13715295,2500,2500,2500,2500,0
|
||||
20241121,134400,13715295,2500,2500,2500,2500,0
|
||||
20241121,134300,13715295,2500,2500,2500,2500,0
|
||||
20241121,134200,13715295,2500,2500,2500,2500,1
|
||||
20241121,134100,13712795,2500,2500,2500,2500,0
|
||||
20241121,134000,13712795,2500,2500,2500,2500,0
|
||||
20241121,133900,13712795,2500,2500,2500,2500,1
|
||||
20241121,133800,13710295,2500,2500,2500,2500,0
|
||||
20241121,133700,13710295,2500,2500,2500,2500,0
|
||||
20241121,133600,13710295,2500,2500,2500,2500,2
|
||||
20241121,133500,13705295,2495,2495,2495,2495,0
|
||||
20241121,133400,13705295,2495,2495,2495,2495,1
|
||||
20241121,133300,13702800,2500,2500,2500,2500,1
|
||||
20241121,133200,13700300,2500,2500,2500,2500,0
|
||||
20241121,133100,13700300,2500,2500,2500,2500,0
|
||||
20241121,133000,13700300,2500,2500,2500,2500,1
|
||||
20241121,132900,13697800,2500,2500,2500,2500,0
|
||||
20241121,132800,13697800,2500,2500,2500,2500,60
|
||||
20241121,132700,13547800,2500,2500,2500,2500,0
|
||||
20241121,132600,13547800,2500,2500,2500,2500,2
|
||||
20241121,132500,13542800,2500,2500,2500,2500,0
|
||||
20241121,132400,13542800,2500,2500,2500,2500,0
|
||||
20241121,132300,13542800,2500,2500,2500,2500,1
|
||||
20241121,132200,13540300,2500,2500,2500,2500,0
|
||||
20241121,132100,13540300,2500,2500,2500,2500,0
|
||||
20241121,132000,13540300,2500,2500,2500,2500,1
|
||||
20241121,131900,13537800,2495,2495,2495,2495,1
|
||||
20241121,131800,13535305,2500,2500,2500,2500,180
|
||||
20241121,131700,13085305,2500,2500,2500,2500,2
|
||||
20241121,131600,13080305,2500,2500,2500,2500,0
|
||||
20241121,131500,13080305,2500,2500,2500,2500,0
|
||||
20241121,131400,13080305,2500,2500,2500,2500,1
|
||||
20241121,131300,13077805,2500,2500,2500,2500,0
|
||||
20241121,131200,13077805,2500,2500,2500,2500,0
|
||||
20241121,131100,13077805,2500,2500,2500,2500,40
|
||||
20241121,131000,12977805,2500,2500,2500,2500,21
|
||||
20241121,130900,12925305,2500,2500,2500,2500,0
|
||||
20241121,130800,12925305,2500,2500,2500,2500,0
|
||||
20241121,130700,12925305,2500,2500,2500,2500,2
|
||||
20241121,130600,12920305,2500,2500,2500,2500,0
|
||||
20241121,130500,12920305,2500,2500,2500,2500,0
|
||||
20241121,130400,12920305,2500,2495,2500,2495,13
|
||||
20241121,130300,12887810,2500,2500,2500,2500,0
|
||||
20241121,130200,12887810,2500,2500,2500,2500,0
|
||||
20241121,130100,12887810,2500,2500,2500,2500,22
|
||||
20241121,130000,12832810,2500,2500,2500,2500,0
|
||||
20241121,125900,12832810,2500,2500,2500,2500,0
|
||||
20241121,125800,12832810,2500,2495,2500,2495,2
|
||||
20241121,125700,12827815,2495,2495,2495,2495,0
|
||||
20241121,125600,12827815,2495,2495,2495,2495,20
|
||||
20241121,125500,12777915,2495,2495,2495,2495,0
|
||||
20241121,125400,12777915,2495,2495,2495,2495,1
|
||||
20241121,125300,12775420,2495,2495,2495,2495,0
|
||||
20241121,125200,12775420,2495,2495,2495,2495,200
|
||||
20241121,125100,12276420,2495,2495,2495,2495,2
|
||||
20241121,125000,12271430,2490,2490,2490,2490,0
|
||||
20241121,124900,12271430,2490,2490,2490,2490,1
|
||||
20241121,124800,12268940,2495,2495,2495,2495,1
|
||||
20241121,124700,12266445,2495,2495,2495,2495,0
|
||||
20241121,124600,12266445,2495,2495,2495,2495,0
|
||||
20241121,124500,12266445,2495,2495,2495,2495,1
|
||||
20241121,124400,12263950,2495,2495,2495,2495,0
|
||||
20241121,124300,12263950,2495,2495,2495,2495,0
|
||||
20241121,124200,12263950,2495,2495,2495,2495,2
|
||||
20241121,124100,12258960,2495,2495,2495,2495,0
|
||||
20241121,124000,12258960,2495,2495,2495,2495,0
|
||||
20241121,123900,12258960,2495,2495,2495,2495,0
|
||||
20241121,123800,12258960,2495,2495,2495,2495,1
|
||||
20241121,123700,12256465,2495,2495,2495,2495,0
|
||||
20241121,123600,12256465,2495,2495,2495,2495,0
|
||||
20241121,123500,12256465,2495,2495,2495,2495,1
|
||||
20241121,123400,12253970,2490,2490,2490,2490,1
|
||||
20241121,123300,12251480,2495,2495,2495,2495,1
|
||||
20241121,123200,12248985,2495,2495,2495,2495,2
|
||||
20241121,123100,12243995,2495,2495,2495,2495,0
|
||||
20241121,123000,12243995,2495,2495,2495,2495,0
|
||||
20241121,122900,12243995,2495,2495,2495,2495,1
|
||||
20241121,122800,12241500,2495,2495,2495,2495,0
|
||||
20241121,122700,12241500,2495,2495,2495,2495,0
|
||||
20241121,122600,12241500,2495,2495,2495,2495,1
|
||||
20241121,122500,12239005,2495,2495,2495,2495,0
|
||||
20241121,122400,12239005,2495,2495,2495,2495,1
|
||||
20241121,122300,12236510,2495,2495,2495,2495,0
|
||||
20241121,122200,12236510,2495,2495,2495,2495,2
|
||||
20241121,122100,12231520,2495,2495,2495,2495,0
|
||||
20241121,122000,12231520,2495,2495,2495,2495,0
|
||||
20241121,121900,12231520,2495,2490,2495,2490,2
|
||||
20241121,121800,12226535,2495,2495,2495,2495,0
|
||||
20241121,121700,12226535,2495,2495,2495,2495,0
|
||||
20241121,121600,12226535,2495,2495,2495,2495,2
|
||||
20241121,121500,12221545,2495,2495,2495,2495,0
|
||||
20241121,121400,12221545,2495,2495,2495,2495,0
|
||||
20241121,121300,12221545,2495,2495,2495,2495,1
|
||||
20241121,121200,12219050,2495,2495,2495,2495,0
|
||||
20241121,121100,12219050,2495,2495,2495,2495,0
|
||||
20241121,121000,12219050,2495,2495,2495,2495,2
|
||||
20241121,120900,12214060,2495,2495,2495,2495,0
|
||||
20241121,120800,12214060,2495,2495,2495,2495,0
|
||||
20241121,120700,12214060,2495,2495,2495,2495,0
|
||||
20241121,120600,12214060,2495,2495,2495,2495,2
|
||||
20241121,120500,12209070,2490,2490,2490,2490,0
|
||||
20241121,120400,12209070,2490,2490,2490,2490,1
|
||||
20241121,120300,12206580,2495,2495,2495,2495,1
|
||||
20241121,120200,12204085,2495,2495,2495,2495,0
|
||||
20241121,120100,12204085,2495,2495,2495,2495,0
|
||||
20241121,120000,12204085,2495,2495,2495,2495,1
|
||||
20241121,115900,12201590,2495,2495,2495,2495,0
|
||||
20241121,115800,12201590,2495,2495,2495,2495,0
|
||||
20241121,115700,12201590,2495,2495,2495,2495,2
|
||||
20241121,115600,12196600,2495,2495,2495,2495,0
|
||||
20241121,115500,12196600,2495,2495,2495,2495,0
|
||||
20241121,115400,12196600,2495,2495,2495,2495,1
|
||||
20241121,115300,12194105,2495,2495,2495,2495,0
|
||||
20241121,115200,12194105,2495,2495,2495,2495,0
|
||||
20241121,115100,12194105,2495,2495,2495,2495,1
|
||||
20241121,115000,12191610,2490,2490,2490,2490,0
|
||||
20241121,114900,12191610,2490,2490,2490,2490,1
|
||||
20241121,114800,12189120,2495,2495,2495,2495,0
|
||||
20241121,114700,12189120,2495,2495,2495,2495,2
|
||||
20241121,114600,12184130,2495,2495,2495,2495,0
|
||||
20241121,114500,12184130,2495,2495,2495,2495,0
|
||||
20241121,114400,12184130,2495,2495,2495,2495,1
|
||||
20241121,114300,12181635,2495,2495,2495,2495,0
|
||||
20241121,114200,12181635,2495,2495,2495,2495,0
|
||||
20241121,114100,12181635,2495,2495,2495,2495,1
|
||||
20241121,114000,12179140,2495,2495,2495,2495,0
|
||||
20241121,113900,12179140,2495,2495,2495,2495,0
|
||||
20241121,113800,12179140,2495,2495,2495,2495,2
|
||||
20241121,113700,12174150,2490,2490,2490,2490,0
|
||||
20241121,113600,12174150,2490,2490,2490,2490,0
|
||||
20241121,113500,12174150,2490,2495,2495,2490,2
|
||||
20241121,113400,12169165,2495,2495,2495,2495,0
|
||||
20241121,113300,12169165,2495,2495,2495,2495,2
|
||||
20241121,113200,12164175,2485,2490,2490,2485,288
|
||||
20241121,113100,11448480,2485,2485,2485,2485,0
|
||||
20241121,113000,11448480,2485,2490,2490,2485,2
|
||||
20241121,112900,11443505,2490,2490,2490,2490,92
|
||||
20241121,112800,11214425,2490,2490,2490,2485,313
|
||||
20241121,112700,10435060,2490,2490,2490,2490,0
|
||||
20241121,112600,10435060,2490,2490,2490,2490,0
|
||||
20241121,112500,10435060,2490,2490,2490,2490,1
|
||||
20241121,112400,10432570,2490,2490,2490,2490,0
|
||||
20241121,112300,10432570,2490,2490,2490,2490,0
|
||||
20241121,112200,10432570,2490,2490,2490,2490,2
|
||||
20241121,112100,10427590,2485,2485,2485,2485,0
|
||||
20241121,112000,10427590,2485,2485,2485,2485,1
|
||||
20241121,111900,10425105,2490,2490,2490,2490,1
|
||||
20241121,111800,10422615,2490,2490,2490,2490,0
|
||||
20241121,111700,10422615,2490,2490,2490,2490,0
|
||||
20241121,111600,10422615,2490,2490,2490,2490,0
|
||||
20241121,111500,10422615,2490,2490,2490,2490,1
|
||||
20241121,111400,10420125,2490,2490,2490,2490,19
|
||||
20241121,111300,10372815,2485,2485,2485,2485,0
|
||||
20241121,111200,10372815,2485,2490,2490,2485,563
|
||||
20241121,111100,8970950,2495,2495,2495,2495,0
|
||||
20241121,111000,8970950,2495,2495,2495,2495,0
|
||||
20241121,110900,8970950,2495,2495,2495,2495,1
|
||||
20241121,110800,8968455,2495,2495,2495,2495,0
|
||||
20241121,110700,8968455,2495,2495,2495,2495,0
|
||||
20241121,110600,8968455,2495,2495,2495,2495,1
|
||||
20241121,110500,8965960,2495,2495,2495,2495,496
|
||||
20241121,110400,7728440,2500,2500,2500,2500,0
|
||||
20241121,110300,7728440,2500,2500,2500,2500,4
|
||||
20241121,110200,7718440,2500,2500,2500,2500,0
|
||||
20241121,110100,7718440,2500,2500,2500,2500,0
|
||||
20241121,110000,7718440,2500,2500,2500,2500,0
|
||||
20241121,105900,7718440,2500,2500,2500,2500,1
|
||||
20241121,105800,7715940,2500,2500,2500,2500,0
|
||||
20241121,105700,7715940,2500,2500,2500,2500,0
|
||||
20241121,105600,7715940,2500,2500,2500,2500,1
|
||||
20241121,105500,7713440,2500,2500,2500,2500,0
|
||||
20241121,105400,7713440,2500,2500,2500,2500,0
|
||||
20241121,105300,7713440,2500,2495,2500,2495,102
|
||||
20241121,105200,7458940,2500,2500,2500,2500,0
|
||||
20241121,105100,7458940,2500,2500,2500,2500,0
|
||||
20241121,105000,7458940,2500,2500,2500,2500,1
|
||||
20241121,104900,7456440,2500,2500,2500,2500,0
|
||||
20241121,104800,7456440,2500,2500,2500,2500,0
|
||||
20241121,104700,7456440,2500,2500,2500,2500,2
|
||||
20241121,104600,7451440,2500,2500,2500,2500,0
|
||||
20241121,104500,7451440,2500,2500,2500,2500,0
|
||||
20241121,104400,7451440,2500,2500,2500,2500,0
|
||||
20241121,104300,7451440,2500,2500,2500,2500,1
|
||||
20241121,104200,7448940,2500,2500,2500,2500,0
|
||||
20241121,104100,7448940,2500,2500,2500,2500,0
|
||||
20241121,104000,7448940,2500,2500,2500,2500,1
|
||||
20241121,103900,7446440,2500,2500,2500,2500,0
|
||||
20241121,103800,7446440,2500,2500,2500,2500,0
|
||||
20241121,103700,7446440,2500,2500,2500,2500,2
|
||||
20241121,103600,7441440,2500,2500,2500,2500,4
|
||||
20241121,103500,7431440,2500,2500,2500,2500,0
|
||||
20241121,103400,7431440,2500,2500,2500,2500,1
|
||||
20241121,103300,7428940,2500,2500,2500,2500,0
|
||||
20241121,103200,7428940,2500,2500,2500,2500,0
|
||||
20241121,103100,7428940,2500,2500,2500,2500,1
|
||||
20241121,103000,7426440,2500,2500,2500,2500,0
|
||||
20241121,102900,7426440,2500,2500,2500,2500,0
|
||||
20241121,102800,7426440,2500,2500,2500,2500,0
|
||||
20241121,102700,7426440,2500,2500,2500,2500,2
|
||||
20241121,102600,7421440,2500,2500,2500,2500,0
|
||||
20241121,102500,7421440,2500,2500,2500,2500,0
|
||||
20241121,102400,7421440,2500,2500,2500,2500,1
|
||||
20241121,102300,7418940,2500,2500,2500,2500,0
|
||||
20241121,102200,7418940,2500,2500,2500,2500,0
|
||||
20241121,102100,7418940,2500,2500,2500,2500,1
|
||||
20241121,102000,7416440,2500,2500,2500,2500,333
|
||||
20241121,101900,6583940,2505,2505,2505,2505,59
|
||||
20241121,101800,6436145,2505,2505,2505,2505,2
|
||||
20241121,101700,6431135,2505,2505,2505,2505,0
|
||||
20241121,101600,6431135,2505,2505,2505,2505,0
|
||||
20241121,101500,6431135,2505,2505,2505,2505,1
|
||||
20241121,101400,6428630,2505,2505,2505,2505,0
|
||||
20241121,101300,6428630,2505,2505,2505,2505,0
|
||||
20241121,101200,6428630,2505,2505,2505,2505,0
|
||||
20241121,101100,6428630,2505,2505,2505,2505,1
|
||||
20241121,101000,6426125,2505,2505,2505,2505,0
|
||||
20241121,100900,6426125,2505,2505,2505,2505,0
|
||||
20241121,100800,6426125,2505,2505,2505,2505,2
|
||||
20241121,100700,6421115,2505,2505,2505,2505,0
|
||||
20241121,100600,6421115,2505,2505,2505,2505,0
|
||||
20241121,100500,6421115,2505,2505,2505,2505,1
|
||||
20241121,100400,6418610,2505,2505,2505,2505,0
|
||||
20241121,100300,6418610,2505,2505,2505,2505,0
|
||||
20241121,100200,6418610,2505,2505,2505,2505,2
|
||||
20241121,100100,6413600,2505,2505,2505,2505,0
|
||||
20241121,100000,6413600,2505,2505,2505,2505,0
|
||||
20241121,095900,6413600,2505,2505,2505,2505,1
|
||||
20241121,095800,6411095,2505,2505,2505,2505,0
|
||||
20241121,095700,6411095,2505,2505,2505,2505,0
|
||||
20241121,095600,6411095,2505,2505,2505,2505,0
|
||||
20241121,095500,6411095,2505,2505,2505,2505,1
|
||||
20241121,095400,6408590,2505,2505,2505,2505,0
|
||||
20241121,095300,6408590,2505,2505,2505,2505,0
|
||||
20241121,095200,6408590,2505,2505,2505,2505,2
|
||||
20241121,095100,6403580,2505,2505,2505,2505,0
|
||||
20241121,095000,6403580,2505,2505,2505,2505,0
|
||||
20241121,094900,6403580,2505,2505,2505,2505,1
|
||||
20241121,094800,6401075,2500,2500,2500,2500,0
|
||||
20241121,094700,6401075,2500,2500,2500,2500,0
|
||||
20241121,094600,6401075,2500,2500,2500,2495,163
|
||||
20241121,094500,5993580,2500,2500,2500,2500,0
|
||||
20241121,094400,5993580,2500,2500,2500,2500,0
|
||||
20241121,094300,5993580,2500,2500,2500,2500,2
|
||||
20241121,094200,5988580,2500,2500,2500,2500,0
|
||||
20241121,094100,5988580,2500,2500,2500,2500,0
|
||||
20241121,094000,5988580,2500,2500,2500,2500,1
|
||||
20241121,093900,5986080,2500,2495,2500,2495,361
|
||||
20241121,093800,5085380,2495,2495,2495,2495,0
|
||||
20241121,093700,5085380,2495,2495,2495,2495,8
|
||||
20241121,093600,5065420,2500,2500,2500,2500,0
|
||||
20241121,093500,5065420,2500,2500,2500,2500,0
|
||||
20241121,093400,5065420,2500,2500,2500,2500,0
|
||||
20241121,093300,5065420,2500,2500,2500,2500,0
|
||||
20241121,093200,5065420,2500,2500,2500,2500,1
|
||||
20241121,093100,5062920,2495,2495,2495,2495,1
|
||||
20241121,093000,5060425,2505,2505,2505,2505,0
|
||||
20241121,092900,5060425,2505,2505,2505,2505,2
|
||||
20241121,092800,5055415,2505,2505,2505,2505,0
|
||||
20241121,092700,5055415,2505,2505,2505,2505,0
|
||||
20241121,092600,5055415,2505,2505,2505,2505,0
|
||||
20241121,092500,5055415,2505,2510,2510,2505,6
|
||||
20241121,092400,5040360,2515,2515,2515,2515,0
|
||||
20241121,092300,5040360,2515,2515,2515,2515,0
|
||||
20241121,092200,5040360,2515,2515,2515,2515,0
|
||||
20241121,092100,5040360,2515,2515,2515,2515,0
|
||||
20241121,092000,5040360,2515,2515,2515,2515,0
|
||||
20241121,091900,5040360,2515,2515,2515,2515,0
|
||||
20241121,091800,5040360,2515,2515,2515,2515,0
|
||||
20241121,091700,5040360,2515,2515,2515,2515,0
|
||||
20241121,091600,5040360,2515,2515,2515,2515,1
|
||||
20241121,091500,5037845,2510,2510,2510,2510,1
|
||||
20241121,091400,5035335,2500,2515,2515,2500,198
|
||||
20241121,091300,4539780,2525,2525,2525,2525,0
|
||||
20241121,091200,4539780,2525,2525,2525,2525,0
|
||||
20241121,091100,4539780,2525,2525,2525,2525,0
|
||||
20241121,091000,4539780,2525,2525,2525,2525,0
|
||||
20241121,090900,4539780,2525,2525,2525,2525,0
|
||||
20241121,090800,4539780,2525,2525,2525,2525,0
|
||||
20241121,090700,4539780,2525,2530,2530,2520,9
|
||||
20241121,090600,4517070,2520,2540,2545,2520,947
|
||||
20241121,090500,2122315,2540,2525,2540,2520,829
|
||||
20241121,090400,32745,2525,2515,2525,2515,13
|
||||
20241121,090300,0,2510,2510,2510,2510,0
|
||||
20241121,090200,0,2510,2510,2510,2510,0
|
||||
20241121,090100,0,2510,2510,2510,2510,0
|
||||
20241121,090000,0,2510,2510,2510,2510,0
|
||||
|
Reference in New Issue
Block a user