Update 2024-11-21 2715 candle_min
This commit is contained in:
612
027050/min/candle-20241121.csv
Normal file
612
027050/min/candle-20241121.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191000,475414415,2430,2430,2430,2430,1478
|
||||
20241121,190900,475414415,2430,2430,2430,2430,0
|
||||
20241121,190800,475414415,2430,2430,2430,2430,0
|
||||
20241121,190700,475414415,2430,2430,2430,2430,0
|
||||
20241121,190600,475414415,2430,2430,2430,2430,0
|
||||
20241121,190500,475414415,2430,2430,2430,2430,0
|
||||
20241121,190400,475414415,2430,2430,2430,2430,0
|
||||
20241121,190300,475414415,2430,2430,2430,2430,0
|
||||
20241121,190200,475414415,2430,2430,2430,2430,0
|
||||
20241121,190100,475414415,2430,2430,2430,2430,0
|
||||
20241121,190000,475414415,2430,2430,2430,2430,0
|
||||
20241121,185900,475414415,2430,2430,2430,2430,0
|
||||
20241121,185800,475414415,2430,2430,2430,2430,0
|
||||
20241121,185700,475414415,2430,2430,2430,2430,0
|
||||
20241121,185600,475414415,2430,2430,2430,2430,0
|
||||
20241121,185500,475414415,2430,2430,2430,2430,0
|
||||
20241121,185400,475414415,2430,2430,2430,2430,0
|
||||
20241121,185300,475414415,2430,2430,2430,2430,0
|
||||
20241121,185200,475414415,2430,2430,2430,2430,0
|
||||
20241121,185100,475414415,2430,2430,2430,2430,0
|
||||
20241121,185000,475414415,2430,2430,2430,2430,0
|
||||
20241121,184900,475414415,2430,2430,2430,2430,0
|
||||
20241121,184800,475414415,2430,2430,2430,2430,0
|
||||
20241121,184700,475414415,2430,2430,2430,2430,0
|
||||
20241121,184600,475414415,2430,2430,2430,2430,0
|
||||
20241121,184500,475414415,2430,2430,2430,2430,0
|
||||
20241121,184400,475414415,2430,2430,2430,2430,0
|
||||
20241121,184300,475414415,2430,2430,2430,2430,0
|
||||
20241121,184200,475414415,2430,2430,2430,2430,0
|
||||
20241121,184100,475414415,2430,2430,2430,2430,0
|
||||
20241121,184000,475414415,2430,2430,2430,2430,1478
|
||||
20241121,183900,475414415,2430,2430,2430,2430,0
|
||||
20241121,183800,475414415,2430,2430,2430,2430,0
|
||||
20241121,183700,475414415,2430,2430,2430,2430,0
|
||||
20241121,183600,475414415,2430,2430,2430,2430,0
|
||||
20241121,183500,475414415,2430,2430,2430,2430,0
|
||||
20241121,183400,475414415,2430,2430,2430,2430,0
|
||||
20241121,183300,475414415,2430,2430,2430,2430,0
|
||||
20241121,183200,475414415,2430,2430,2430,2430,0
|
||||
20241121,183100,475414415,2430,2430,2430,2430,0
|
||||
20241121,183000,475414415,2430,2430,2430,2430,0
|
||||
20241121,182900,475414415,2430,2430,2430,2430,0
|
||||
20241121,182800,475414415,2430,2430,2430,2430,0
|
||||
20241121,182700,475414415,2430,2430,2430,2430,0
|
||||
20241121,182600,475414415,2430,2430,2430,2430,0
|
||||
20241121,182500,475414415,2430,2430,2430,2430,0
|
||||
20241121,182400,475414415,2430,2430,2430,2430,0
|
||||
20241121,182300,475414415,2430,2430,2430,2430,0
|
||||
20241121,182200,475414415,2430,2430,2430,2430,0
|
||||
20241121,182100,475414415,2430,2430,2430,2430,0
|
||||
20241121,182000,475414415,2430,2430,2430,2430,0
|
||||
20241121,181900,475414415,2430,2430,2430,2430,0
|
||||
20241121,181800,475414415,2430,2430,2430,2430,0
|
||||
20241121,181700,475414415,2430,2430,2430,2430,0
|
||||
20241121,181600,475414415,2430,2430,2430,2430,0
|
||||
20241121,181500,475414415,2430,2430,2430,2430,0
|
||||
20241121,181400,475414415,2430,2430,2430,2430,0
|
||||
20241121,181300,475414415,2430,2430,2430,2430,0
|
||||
20241121,181200,475414415,2430,2430,2430,2430,0
|
||||
20241121,181100,475414415,2430,2430,2430,2430,0
|
||||
20241121,181000,475414415,2430,2430,2430,2430,1478
|
||||
20241121,180900,475414415,2430,2430,2430,2430,0
|
||||
20241121,180800,475414415,2430,2430,2430,2430,0
|
||||
20241121,180700,475414415,2430,2430,2430,2430,0
|
||||
20241121,180600,475414415,2430,2430,2430,2430,0
|
||||
20241121,180500,475414415,2430,2430,2430,2430,0
|
||||
20241121,180400,475414415,2430,2430,2430,2430,0
|
||||
20241121,180300,475414415,2430,2430,2430,2430,0
|
||||
20241121,180200,475414415,2430,2430,2430,2430,0
|
||||
20241121,180100,475414415,2430,2430,2430,2430,0
|
||||
20241121,180000,475414415,2430,2430,2430,2430,0
|
||||
20241121,175900,475414415,2430,2430,2430,2430,0
|
||||
20241121,175800,475414415,2430,2430,2430,2430,0
|
||||
20241121,175700,475414415,2430,2430,2430,2430,0
|
||||
20241121,175600,475414415,2430,2430,2430,2430,0
|
||||
20241121,175500,475414415,2430,2430,2430,2430,0
|
||||
20241121,175400,475414415,2430,2430,2430,2430,0
|
||||
20241121,175300,475414415,2430,2430,2430,2430,0
|
||||
20241121,175200,475414415,2430,2430,2430,2430,0
|
||||
20241121,175100,475414415,2430,2430,2430,2430,0
|
||||
20241121,175000,475414415,2430,2430,2430,2430,0
|
||||
20241121,174900,475414415,2430,2430,2430,2430,0
|
||||
20241121,174800,475414415,2430,2430,2430,2430,0
|
||||
20241121,174700,475414415,2430,2430,2430,2430,0
|
||||
20241121,174600,475414415,2430,2430,2430,2430,0
|
||||
20241121,174500,475414415,2430,2430,2430,2430,0
|
||||
20241121,174400,475414415,2430,2430,2430,2430,0
|
||||
20241121,174300,475414415,2430,2430,2430,2430,0
|
||||
20241121,174200,475414415,2430,2430,2430,2430,0
|
||||
20241121,174100,475414415,2430,2430,2430,2430,0
|
||||
20241121,174000,475414415,2430,2430,2430,2430,1478
|
||||
20241121,173900,475414415,2430,2430,2430,2430,0
|
||||
20241121,173800,475414415,2430,2430,2430,2430,0
|
||||
20241121,173700,475414415,2430,2430,2430,2430,0
|
||||
20241121,173600,475414415,2430,2430,2430,2430,0
|
||||
20241121,173500,475414415,2430,2430,2430,2430,0
|
||||
20241121,173400,475414415,2430,2430,2430,2430,0
|
||||
20241121,173300,475414415,2430,2430,2430,2430,0
|
||||
20241121,173200,475414415,2430,2430,2430,2430,0
|
||||
20241121,173100,475414415,2430,2430,2430,2430,0
|
||||
20241121,173000,475414415,2430,2430,2430,2430,0
|
||||
20241121,172900,475414415,2430,2430,2430,2430,0
|
||||
20241121,172800,475414415,2430,2430,2430,2430,0
|
||||
20241121,172700,475414415,2430,2430,2430,2430,0
|
||||
20241121,172600,475414415,2430,2430,2430,2430,0
|
||||
20241121,172500,475414415,2430,2430,2430,2430,0
|
||||
20241121,172400,475414415,2430,2430,2430,2430,0
|
||||
20241121,172300,475414415,2430,2430,2430,2430,0
|
||||
20241121,172200,475414415,2430,2430,2430,2430,0
|
||||
20241121,172100,475414415,2430,2430,2430,2430,0
|
||||
20241121,172000,475414415,2430,2430,2430,2430,0
|
||||
20241121,171900,475414415,2430,2430,2430,2430,0
|
||||
20241121,171800,475414415,2430,2430,2430,2430,0
|
||||
20241121,171700,475414415,2430,2430,2430,2430,0
|
||||
20241121,171600,475414415,2430,2430,2430,2430,0
|
||||
20241121,171500,475414415,2430,2430,2430,2430,0
|
||||
20241121,171400,475414415,2430,2430,2430,2430,0
|
||||
20241121,171300,475414415,2430,2430,2430,2430,0
|
||||
20241121,171200,475414415,2430,2430,2430,2430,0
|
||||
20241121,171100,475414415,2430,2430,2430,2430,0
|
||||
20241121,171000,475414415,2430,2430,2430,2430,1478
|
||||
20241121,170900,475414415,2430,2430,2430,2430,0
|
||||
20241121,170800,475414415,2430,2430,2430,2430,0
|
||||
20241121,170700,475414415,2430,2430,2430,2430,0
|
||||
20241121,170600,475414415,2430,2430,2430,2430,0
|
||||
20241121,170500,475414415,2430,2430,2430,2430,0
|
||||
20241121,170400,475414415,2430,2430,2430,2430,0
|
||||
20241121,170300,475414415,2430,2430,2430,2430,0
|
||||
20241121,170200,475414415,2430,2430,2430,2430,0
|
||||
20241121,170100,475414415,2430,2430,2430,2430,0
|
||||
20241121,170000,475414415,2430,2430,2430,2430,0
|
||||
20241121,165900,475414415,2430,2430,2430,2430,0
|
||||
20241121,165800,475414415,2430,2430,2430,2430,0
|
||||
20241121,165700,475414415,2430,2430,2430,2430,0
|
||||
20241121,165600,475414415,2430,2430,2430,2430,0
|
||||
20241121,165500,475414415,2430,2430,2430,2430,0
|
||||
20241121,165400,475414415,2430,2430,2430,2430,0
|
||||
20241121,165300,475414415,2430,2430,2430,2430,0
|
||||
20241121,165200,475414415,2430,2430,2430,2430,0
|
||||
20241121,165100,475414415,2430,2430,2430,2430,0
|
||||
20241121,165000,475414415,2430,2430,2430,2430,0
|
||||
20241121,164900,475414415,2430,2430,2430,2430,0
|
||||
20241121,164800,475414415,2430,2430,2430,2430,0
|
||||
20241121,164700,475414415,2430,2430,2430,2430,0
|
||||
20241121,164600,475414415,2430,2430,2430,2430,0
|
||||
20241121,164500,475414415,2430,2430,2430,2430,0
|
||||
20241121,164400,475414415,2430,2430,2430,2430,0
|
||||
20241121,164300,475414415,2430,2430,2430,2430,0
|
||||
20241121,164200,475414415,2430,2430,2430,2430,0
|
||||
20241121,164100,475414415,2430,2430,2430,2430,0
|
||||
20241121,164000,475414415,2430,2430,2430,2430,1478
|
||||
20241121,163900,475414415,2430,2430,2430,2430,0
|
||||
20241121,163800,475414415,2430,2430,2430,2430,0
|
||||
20241121,163700,475414415,2430,2430,2430,2430,0
|
||||
20241121,163600,475414415,2430,2430,2430,2430,0
|
||||
20241121,163500,475414415,2430,2430,2430,2430,0
|
||||
20241121,163400,475414415,2430,2430,2430,2430,0
|
||||
20241121,163300,475414415,2430,2430,2430,2430,0
|
||||
20241121,163200,475414415,2430,2430,2430,2430,0
|
||||
20241121,163100,475414415,2430,2430,2430,2430,0
|
||||
20241121,163000,475414415,2430,2430,2430,2430,0
|
||||
20241121,162900,475414415,2430,2430,2430,2430,0
|
||||
20241121,162800,475414415,2430,2430,2430,2430,0
|
||||
20241121,162700,475414415,2430,2430,2430,2430,0
|
||||
20241121,162600,475414415,2430,2430,2430,2430,0
|
||||
20241121,162500,475414415,2430,2430,2430,2430,0
|
||||
20241121,162400,475414415,2430,2430,2430,2430,0
|
||||
20241121,162300,475414415,2430,2430,2430,2430,0
|
||||
20241121,162200,475414415,2430,2430,2430,2430,0
|
||||
20241121,162100,475414415,2430,2430,2430,2430,0
|
||||
20241121,162000,475414415,2430,2430,2430,2430,0
|
||||
20241121,161900,475414415,2430,2430,2430,2430,0
|
||||
20241121,161800,475414415,2430,2430,2430,2430,0
|
||||
20241121,161700,475414415,2430,2430,2430,2430,0
|
||||
20241121,161600,475414415,2430,2430,2430,2430,0
|
||||
20241121,161500,475414415,2430,2430,2430,2430,0
|
||||
20241121,161400,475414415,2430,2430,2430,2430,0
|
||||
20241121,161300,475414415,2430,2430,2430,2430,0
|
||||
20241121,161200,475414415,2430,2430,2430,2430,0
|
||||
20241121,161100,475414415,2430,2430,2430,2430,0
|
||||
20241121,161000,475414415,2430,2430,2430,2430,1478
|
||||
20241121,160900,475414415,2430,2430,2430,2430,0
|
||||
20241121,160800,475414415,2430,2430,2430,2430,0
|
||||
20241121,160700,475414415,2430,2430,2430,2430,0
|
||||
20241121,160600,475414415,2430,2430,2430,2430,0
|
||||
20241121,160500,475414415,2430,2430,2430,2430,0
|
||||
20241121,160400,475414415,2430,2430,2430,2430,0
|
||||
20241121,160300,475414415,2430,2430,2430,2430,0
|
||||
20241121,160200,475414415,2430,2430,2430,2430,0
|
||||
20241121,160100,475414415,2430,2430,2430,2430,0
|
||||
20241121,160000,475414415,2430,2430,2430,2430,0
|
||||
20241121,155900,475414415,2430,2430,2430,2430,0
|
||||
20241121,155800,475414415,2430,2430,2430,2430,0
|
||||
20241121,155700,475414415,2430,2430,2430,2430,0
|
||||
20241121,155600,475414415,2430,2430,2430,2430,0
|
||||
20241121,155500,475414415,2430,2430,2430,2430,0
|
||||
20241121,155400,475414415,2430,2430,2430,2430,0
|
||||
20241121,155300,475414415,2430,2430,2430,2430,0
|
||||
20241121,155200,475414415,2430,2430,2430,2430,0
|
||||
20241121,155100,475414415,2430,2430,2430,2430,0
|
||||
20241121,155000,475414415,2430,2430,2430,2430,0
|
||||
20241121,154900,475414415,2430,2430,2430,2430,0
|
||||
20241121,154800,475414415,2430,2430,2430,2430,0
|
||||
20241121,154700,475414415,2430,2430,2430,2430,0
|
||||
20241121,154600,475414415,2430,2430,2430,2430,0
|
||||
20241121,154500,475414415,2430,2430,2430,2430,0
|
||||
20241121,154400,475414415,2430,2430,2430,2430,0
|
||||
20241121,154300,475414415,2430,2430,2430,2430,0
|
||||
20241121,154200,475414415,2430,2430,2430,2430,0
|
||||
20241121,154100,475414415,2430,2430,2430,2430,0
|
||||
20241121,154000,475414415,2430,2430,2430,2430,1478
|
||||
20241121,153900,475414415,2430,2430,2430,2430,0
|
||||
20241121,153800,475414415,2430,2430,2430,2430,0
|
||||
20241121,153700,475414415,2430,2430,2430,2430,0
|
||||
20241121,153600,475414415,2430,2430,2430,2430,0
|
||||
20241121,153500,475414415,2430,2430,2430,2430,0
|
||||
20241121,153400,475414415,2430,2430,2430,2430,0
|
||||
20241121,153300,475414415,2430,2430,2430,2430,0
|
||||
20241121,153200,475414415,2430,2430,2430,2430,0
|
||||
20241121,153100,475414415,2430,2430,2430,2430,0
|
||||
20241121,153000,475414415,2430,2430,2430,2430,1478
|
||||
20241121,152900,471822875,2450,2450,2450,2450,0
|
||||
20241121,152800,471822875,2450,2450,2450,2450,0
|
||||
20241121,152700,471822875,2450,2450,2450,2450,0
|
||||
20241121,152600,471822875,2450,2450,2450,2450,0
|
||||
20241121,152500,471822875,2450,2450,2450,2450,0
|
||||
20241121,152400,471822875,2450,2450,2450,2450,0
|
||||
20241121,152300,471822875,2450,2450,2450,2450,0
|
||||
20241121,152200,471822875,2450,2450,2450,2450,0
|
||||
20241121,152100,471822875,2450,2450,2450,2450,0
|
||||
20241121,152000,471822875,2450,2450,2450,2450,0
|
||||
20241121,151900,471822875,2450,2450,2450,2450,0
|
||||
20241121,151800,471822875,2450,2450,2450,2450,0
|
||||
20241121,151700,471822875,2450,2450,2450,2450,0
|
||||
20241121,151600,471822875,2450,2450,2450,2450,0
|
||||
20241121,151500,471822875,2450,2450,2450,2450,0
|
||||
20241121,151400,471822875,2450,2450,2450,2450,128
|
||||
20241121,151300,471509275,2450,2450,2450,2450,2
|
||||
20241121,151200,471504375,2450,2450,2450,2450,0
|
||||
20241121,151100,471504375,2450,2450,2450,2450,0
|
||||
20241121,151000,471504375,2450,2450,2450,2450,1
|
||||
20241121,150900,471501925,2435,2435,2435,2435,100
|
||||
20241121,150800,471258425,2450,2450,2450,2450,1
|
||||
20241121,150700,471255975,2450,2440,2450,2440,11200
|
||||
20241121,150600,443864260,2440,2440,2440,2440,10
|
||||
20241121,150500,443839860,2440,2440,2440,2440,20
|
||||
20241121,150400,443791060,2440,2440,2440,2440,0
|
||||
20241121,150300,443791060,2440,2440,2440,2440,0
|
||||
20241121,150200,443791060,2440,2440,2440,2440,0
|
||||
20241121,150100,443791060,2440,2440,2440,2440,600
|
||||
20241121,150000,442327060,2440,2440,2440,2440,0
|
||||
20241121,145900,442327060,2440,2440,2440,2440,0
|
||||
20241121,145800,442327060,2440,2440,2440,2440,0
|
||||
20241121,145700,442327060,2440,2440,2440,2440,100
|
||||
20241121,145600,442083060,2440,2435,2440,2430,317
|
||||
20241121,145500,441312020,2435,2435,2435,2435,896
|
||||
20241121,145400,439130260,2435,2435,2435,2435,200
|
||||
20241121,145300,438643260,2435,2435,2435,2435,0
|
||||
20241121,145200,438643260,2435,2435,2435,2435,2146
|
||||
20241121,145100,433417750,2435,2435,2435,2435,1098
|
||||
20241121,145000,430744120,2435,2435,2435,2435,0
|
||||
20241121,144900,430744120,2435,2435,2435,2435,1
|
||||
20241121,144800,430741685,2435,2435,2435,2435,3901
|
||||
20241121,144700,421242750,2435,2435,2435,2435,219
|
||||
20241121,144600,420709485,2440,2440,2440,2440,1027
|
||||
20241121,144500,418203605,2445,2445,2445,2445,0
|
||||
20241121,144400,418203605,2445,2445,2445,2445,4090
|
||||
20241121,144300,408203555,2445,2445,2445,2445,0
|
||||
20241121,144200,408203555,2445,2445,2445,2445,119
|
||||
20241121,144100,407912600,2450,2450,2450,2450,0
|
||||
20241121,144000,407912600,2450,2450,2450,2450,297
|
||||
20241121,143900,407184950,2460,2460,2460,2460,0
|
||||
20241121,143800,407184950,2460,2460,2460,2450,462
|
||||
20241121,143700,406048990,2460,2450,2460,2450,2
|
||||
20241121,143600,406044080,2450,2450,2450,2450,56
|
||||
20241121,143500,405906880,2450,2450,2450,2450,1
|
||||
20241121,143400,405904430,2455,2455,2455,2455,0
|
||||
20241121,143300,405904430,2455,2455,2455,2455,0
|
||||
20241121,143200,405904430,2455,2455,2455,2455,6
|
||||
20241121,143100,405889700,2455,2455,2455,2455,175
|
||||
20241121,143000,405460075,2455,2455,2455,2455,226
|
||||
20241121,142900,404905245,2455,2455,2455,2455,409
|
||||
20241121,142800,403901150,2450,2445,2450,2445,8912
|
||||
20241121,142700,382066875,2450,2440,2450,2440,15001
|
||||
20241121,142600,345464425,2440,2445,2445,2440,9394
|
||||
20241121,142500,322521095,2445,2445,2445,2445,1
|
||||
20241121,142400,322518650,2435,2435,2435,2435,0
|
||||
20241121,142300,322518650,2435,2440,2440,2435,4007
|
||||
20241121,142200,312752650,2440,2440,2440,2440,0
|
||||
20241121,142100,312752650,2440,2440,2440,2440,3623
|
||||
20241121,142000,303912530,2440,2440,2440,2440,2577
|
||||
20241121,141900,297624650,2440,2440,2440,2440,0
|
||||
20241121,141800,297624650,2440,2440,2440,2440,5300
|
||||
20241121,141700,284692650,2440,2440,2440,2440,0
|
||||
20241121,141600,284692650,2440,2440,2440,2440,0
|
||||
20241121,141500,284692650,2440,2445,2445,2440,5655
|
||||
20241121,141400,270866425,2445,2445,2445,2445,0
|
||||
20241121,141300,270866425,2445,2445,2445,2445,0
|
||||
20241121,141200,270866425,2445,2445,2445,2445,0
|
||||
20241121,141100,270866425,2445,2445,2445,2445,410
|
||||
20241121,141000,269863975,2445,2445,2445,2445,0
|
||||
20241121,140900,269863975,2445,2445,2445,2445,871
|
||||
20241121,140800,267734380,2450,2450,2450,2450,0
|
||||
20241121,140700,267734380,2450,2450,2450,2450,0
|
||||
20241121,140600,267734380,2450,2450,2450,2450,0
|
||||
20241121,140500,267734380,2450,2450,2450,2450,2
|
||||
20241121,140400,267729480,2445,2445,2445,2445,0
|
||||
20241121,140300,267729480,2445,2445,2445,2445,393
|
||||
20241121,140200,266768595,2450,2450,2450,2450,0
|
||||
20241121,140100,266768595,2450,2450,2450,2445,61
|
||||
20241121,140000,266619425,2455,2455,2455,2455,0
|
||||
20241121,135900,266619425,2455,2455,2455,2455,0
|
||||
20241121,135800,266619425,2455,2455,2455,2455,0
|
||||
20241121,135700,266619425,2455,2455,2455,2455,0
|
||||
20241121,135600,266619425,2455,2455,2455,2455,0
|
||||
20241121,135500,266619425,2455,2455,2455,2455,1
|
||||
20241121,135400,266616970,2455,2455,2455,2455,2
|
||||
20241121,135300,266612060,2450,2450,2450,2450,0
|
||||
20241121,135200,266612060,2450,2450,2450,2450,438
|
||||
20241121,135100,265538960,2445,2445,2445,2445,2000
|
||||
20241121,135000,260648960,2450,2450,2450,2450,301
|
||||
20241121,134900,259911510,2450,2450,2450,2450,0
|
||||
20241121,134800,259911510,2450,2450,2450,2450,1261
|
||||
20241121,134700,256822060,2460,2460,2460,2460,1
|
||||
20241121,134600,256819600,2450,2455,2455,2450,6676
|
||||
20241121,134500,240455020,2460,2465,2465,2460,16
|
||||
20241121,134400,240415655,2455,2455,2455,2455,0
|
||||
20241121,134300,240415655,2455,2455,2455,2455,3998
|
||||
20241121,134200,230600565,2455,2455,2455,2455,1
|
||||
20241121,134100,230598110,2450,2450,2450,2450,0
|
||||
20241121,134000,230598110,2450,2450,2450,2450,191
|
||||
20241121,133900,230130160,2450,2450,2450,2450,0
|
||||
20241121,133800,230130160,2450,2450,2450,2450,0
|
||||
20241121,133700,230130160,2450,2450,2450,2450,256
|
||||
20241121,133600,229502960,2450,2450,2450,2450,0
|
||||
20241121,133500,229502960,2450,2450,2450,2450,0
|
||||
20241121,133400,229502960,2450,2450,2450,2450,1076
|
||||
20241121,133300,226866760,2450,2450,2450,2450,0
|
||||
20241121,133200,226866760,2450,2450,2450,2450,0
|
||||
20241121,133100,226866760,2450,2450,2450,2450,0
|
||||
20241121,133000,226866760,2450,2450,2450,2450,0
|
||||
20241121,132900,226866760,2450,2450,2450,2450,9
|
||||
20241121,132800,226844710,2450,2450,2450,2450,0
|
||||
20241121,132700,226844710,2450,2450,2450,2450,56
|
||||
20241121,132600,226707510,2455,2455,2455,2455,0
|
||||
20241121,132500,226707510,2455,2455,2455,2455,0
|
||||
20241121,132400,226707510,2455,2455,2455,2455,0
|
||||
20241121,132300,226707510,2455,2455,2455,2455,0
|
||||
20241121,132200,226707510,2455,2450,2455,2445,1878
|
||||
20241121,132100,222106685,2450,2450,2450,2450,5
|
||||
20241121,132000,222094435,2450,2450,2450,2450,1238
|
||||
20241121,131900,219061335,2455,2455,2455,2455,0
|
||||
20241121,131800,219061335,2455,2455,2455,2455,0
|
||||
20241121,131700,219061335,2455,2455,2455,2455,0
|
||||
20241121,131600,219061335,2455,2455,2455,2455,0
|
||||
20241121,131500,219061335,2455,2455,2455,2455,0
|
||||
20241121,131400,219061335,2455,2455,2455,2455,0
|
||||
20241121,131300,219061335,2455,2455,2455,2455,0
|
||||
20241121,131200,219061335,2455,2455,2455,2455,0
|
||||
20241121,131100,219061335,2455,2455,2455,2455,1000
|
||||
20241121,131000,216606335,2455,2455,2455,2455,0
|
||||
20241121,130900,216606335,2455,2455,2455,2455,0
|
||||
20241121,130800,216606335,2455,2455,2455,2455,0
|
||||
20241121,130700,216606335,2455,2455,2455,2455,0
|
||||
20241121,130600,216606335,2455,2455,2455,2455,0
|
||||
20241121,130500,216606335,2455,2455,2455,2455,0
|
||||
20241121,130400,216606335,2455,2455,2455,2455,0
|
||||
20241121,130300,216606335,2455,2455,2455,2455,5000
|
||||
20241121,130200,204331335,2465,2465,2465,2465,0
|
||||
20241121,130100,204331335,2465,2465,2465,2465,0
|
||||
20241121,130000,204331335,2465,2465,2465,2465,0
|
||||
20241121,125900,204331335,2465,2465,2465,2465,0
|
||||
20241121,125800,204331335,2465,2465,2465,2465,0
|
||||
20241121,125700,204331335,2465,2465,2465,2465,1
|
||||
20241121,125600,204328870,2455,2455,2455,2455,0
|
||||
20241121,125500,204328870,2455,2455,2455,2455,0
|
||||
20241121,125400,204328870,2455,2455,2455,2455,440
|
||||
20241121,125300,203248670,2450,2455,2460,2450,16215
|
||||
20241121,125200,163399070,2450,2450,2450,2450,363
|
||||
20241121,125100,162509720,2450,2450,2450,2450,0
|
||||
20241121,125000,162509720,2450,2450,2450,2450,374
|
||||
20241121,124900,161593420,2450,2450,2450,2450,0
|
||||
20241121,124800,161593420,2450,2450,2450,2450,0
|
||||
20241121,124700,161593420,2450,2450,2450,2450,102
|
||||
20241121,124600,161343520,2450,2450,2450,2450,57
|
||||
20241121,124500,161203870,2450,2450,2450,2450,56
|
||||
20241121,124400,161066670,2450,2450,2450,2450,338
|
||||
20241121,124300,160238570,2455,2455,2455,2455,0
|
||||
20241121,124200,160238570,2455,2455,2455,2455,40
|
||||
20241121,124100,160140370,2455,2455,2455,2455,240
|
||||
20241121,124000,159551170,2455,2455,2455,2455,17
|
||||
20241121,123900,159509435,2450,2450,2450,2450,0
|
||||
20241121,123800,159509435,2450,2450,2450,2450,0
|
||||
20241121,123700,159509435,2450,2450,2450,2450,0
|
||||
20241121,123600,159509435,2450,2450,2450,2450,50
|
||||
20241121,123500,159386935,2450,2450,2450,2450,0
|
||||
20241121,123400,159386935,2450,2450,2450,2450,50
|
||||
20241121,123300,159264435,2450,2450,2450,2450,200
|
||||
20241121,123200,158774435,2455,2455,2455,2455,0
|
||||
20241121,123100,158774435,2455,2455,2455,2455,91
|
||||
20241121,123000,158551030,2455,2455,2455,2455,0
|
||||
20241121,122900,158551030,2455,2455,2455,2455,910
|
||||
20241121,122800,156316980,2460,2460,2460,2460,0
|
||||
20241121,122700,156316980,2460,2460,2460,2460,0
|
||||
20241121,122600,156316980,2460,2455,2460,2455,401
|
||||
20241121,122500,155332520,2455,2455,2455,2455,0
|
||||
20241121,122400,155332520,2455,2455,2455,2455,0
|
||||
20241121,122300,155332520,2455,2455,2455,2455,0
|
||||
20241121,122200,155332520,2455,2455,2455,2455,0
|
||||
20241121,122100,155332520,2455,2455,2455,2455,98
|
||||
20241121,122000,155091930,2455,2455,2455,2455,0
|
||||
20241121,121900,155091930,2455,2455,2455,2455,0
|
||||
20241121,121800,155091930,2455,2455,2455,2455,0
|
||||
20241121,121700,155091930,2455,2455,2455,2455,50
|
||||
20241121,121600,154969180,2455,2455,2455,2455,0
|
||||
20241121,121500,154969180,2455,2455,2455,2455,0
|
||||
20241121,121400,154969180,2455,2455,2455,2455,0
|
||||
20241121,121300,154969180,2455,2455,2455,2455,0
|
||||
20241121,121200,154969180,2455,2455,2455,2455,0
|
||||
20241121,121100,154969180,2455,2455,2455,2455,0
|
||||
20241121,121000,154969180,2455,2455,2455,2455,0
|
||||
20241121,120900,154969180,2455,2455,2455,2455,0
|
||||
20241121,120800,154969180,2455,2450,2455,2450,51
|
||||
20241121,120700,154844225,2450,2455,2455,2450,12
|
||||
20241121,120600,154814810,2455,2455,2455,2455,2
|
||||
20241121,120500,154809900,2460,2460,2460,2460,0
|
||||
20241121,120400,154809900,2460,2460,2460,2460,0
|
||||
20241121,120300,154809900,2460,2460,2460,2460,0
|
||||
20241121,120200,154809900,2460,2460,2460,2460,0
|
||||
20241121,120100,154809900,2460,2460,2460,2460,4
|
||||
20241121,120000,154800060,2450,2450,2450,2450,61
|
||||
20241121,115900,154650610,2450,2450,2450,2450,0
|
||||
20241121,115800,154650610,2450,2450,2450,2450,20
|
||||
20241121,115700,154601610,2445,2445,2445,2445,0
|
||||
20241121,115600,154601610,2445,2445,2445,2445,0
|
||||
20241121,115500,154601610,2445,2445,2445,2445,0
|
||||
20241121,115400,154601610,2445,2450,2450,2445,4065
|
||||
20241121,115300,144644400,2450,2455,2455,2450,1546
|
||||
20241121,115200,140853970,2460,2460,2460,2460,0
|
||||
20241121,115100,140853970,2460,2460,2460,2460,0
|
||||
20241121,115000,140853970,2460,2460,2460,2460,0
|
||||
20241121,114900,140853970,2460,2460,2460,2460,0
|
||||
20241121,114800,140853970,2460,2460,2460,2460,4
|
||||
20241121,114700,140844130,2460,2460,2460,2460,1
|
||||
20241121,114600,140841670,2455,2455,2455,2455,513
|
||||
20241121,114500,139582255,2460,2460,2460,2460,0
|
||||
20241121,114400,139582255,2460,2460,2460,2460,0
|
||||
20241121,114300,139582255,2460,2460,2460,2460,700
|
||||
20241121,114200,137860255,2465,2465,2465,2465,0
|
||||
20241121,114100,137860255,2465,2465,2465,2465,0
|
||||
20241121,114000,137860255,2465,2465,2465,2465,0
|
||||
20241121,113900,137860255,2465,2465,2465,2465,0
|
||||
20241121,113800,137860255,2465,2465,2465,2465,0
|
||||
20241121,113700,137860255,2465,2465,2465,2465,1
|
||||
20241121,113600,137857790,2455,2455,2455,2455,0
|
||||
20241121,113500,137857790,2455,2455,2455,2455,0
|
||||
20241121,113400,137857790,2455,2455,2455,2455,0
|
||||
20241121,113300,137857790,2455,2455,2455,2455,0
|
||||
20241121,113200,137857790,2455,2455,2455,2455,0
|
||||
20241121,113100,137857790,2455,2455,2455,2455,0
|
||||
20241121,113000,137857790,2455,2455,2455,2455,0
|
||||
20241121,112900,137857790,2455,2455,2455,2455,0
|
||||
20241121,112800,137857790,2455,2455,2455,2455,0
|
||||
20241121,112700,137857790,2455,2455,2455,2455,63
|
||||
20241121,112600,137703125,2465,2465,2465,2465,0
|
||||
20241121,112500,137703125,2465,2460,2465,2460,300
|
||||
20241121,112400,136964710,2460,2460,2460,2460,0
|
||||
20241121,112300,136964710,2460,2460,2460,2460,0
|
||||
20241121,112200,136964710,2460,2460,2460,2460,0
|
||||
20241121,112100,136964710,2460,2460,2460,2460,0
|
||||
20241121,112000,136964710,2460,2460,2460,2460,500
|
||||
20241121,111900,135734710,2465,2465,2465,2465,0
|
||||
20241121,111800,135734710,2465,2465,2465,2465,1
|
||||
20241121,111700,135732245,2450,2450,2450,2450,6
|
||||
20241121,111600,135717545,2455,2455,2455,2455,1
|
||||
20241121,111500,135715090,2465,2465,2465,2465,0
|
||||
20241121,111400,135715090,2465,2460,2465,2460,1000
|
||||
20241121,111300,133250140,2455,2455,2455,2455,1
|
||||
20241121,111200,133247685,2450,2450,2450,2450,0
|
||||
20241121,111100,133247685,2450,2450,2450,2450,1396
|
||||
20241121,111000,129827485,2460,2460,2460,2460,0
|
||||
20241121,110900,129827485,2460,2460,2460,2460,0
|
||||
20241121,110800,129827485,2460,2460,2460,2460,2
|
||||
20241121,110700,129822565,2460,2450,2460,2450,403
|
||||
20241121,110600,128835205,2450,2450,2450,2450,0
|
||||
20241121,110500,128835205,2450,2450,2450,2450,0
|
||||
20241121,110400,128835205,2450,2450,2450,2450,0
|
||||
20241121,110300,128835205,2450,2455,2455,2450,1300
|
||||
20241121,110200,125648035,2460,2460,2460,2460,0
|
||||
20241121,110100,125648035,2460,2460,2460,2460,0
|
||||
20241121,110000,125648035,2460,2460,2460,2460,20
|
||||
20241121,105900,125598835,2460,2460,2460,2460,0
|
||||
20241121,105800,125598835,2460,2460,2460,2460,0
|
||||
20241121,105700,125598835,2460,2460,2460,2460,0
|
||||
20241121,105600,125598835,2460,2460,2460,2460,0
|
||||
20241121,105500,125598835,2460,2460,2460,2460,0
|
||||
20241121,105400,125598835,2460,2460,2460,2460,246
|
||||
20241121,105300,124993675,2460,2460,2460,2460,0
|
||||
20241121,105200,124993675,2460,2460,2460,2460,132
|
||||
20241121,105100,124668955,2465,2465,2465,2465,40
|
||||
20241121,105000,124570355,2465,2465,2465,2465,0
|
||||
20241121,104900,124570355,2465,2465,2465,2465,0
|
||||
20241121,104800,124570355,2465,2465,2465,2465,3883
|
||||
20241121,104700,114998760,2465,2465,2465,2465,0
|
||||
20241121,104600,114998760,2465,2465,2465,2465,0
|
||||
20241121,104500,114998760,2465,2465,2465,2465,1
|
||||
20241121,104400,114996295,2465,2465,2465,2465,0
|
||||
20241121,104300,114996295,2465,2465,2465,2465,0
|
||||
20241121,104200,114996295,2465,2465,2465,2465,0
|
||||
20241121,104100,114996295,2465,2460,2465,2460,13
|
||||
20241121,104000,114964310,2460,2460,2460,2460,0
|
||||
20241121,103900,114964310,2460,2460,2460,2460,6
|
||||
20241121,103800,114949550,2460,2450,2460,2450,147
|
||||
20241121,103700,114589390,2450,2450,2450,2450,300
|
||||
20241121,103600,113854390,2450,2455,2455,2450,2000
|
||||
20241121,103500,108952715,2455,2455,2455,2455,0
|
||||
20241121,103400,108952715,2455,2455,2455,2455,0
|
||||
20241121,103300,108952715,2455,2455,2455,2455,0
|
||||
20241121,103200,108952715,2455,2455,2455,2455,0
|
||||
20241121,103100,108952715,2455,2460,2460,2455,1311
|
||||
20241121,103000,105734205,2455,2455,2455,2455,237
|
||||
20241121,102900,105152370,2455,2455,2455,2455,0
|
||||
20241121,102800,105152370,2455,2460,2460,2455,2640
|
||||
20241121,102700,98668080,2465,2465,2465,2465,20
|
||||
20241121,102600,98618780,2465,2465,2465,2465,0
|
||||
20241121,102500,98618780,2465,2465,2465,2465,793
|
||||
20241121,102400,96664035,2465,2465,2465,2465,0
|
||||
20241121,102300,96664035,2465,2465,2465,2465,58
|
||||
20241121,102200,96521065,2465,2465,2465,2465,0
|
||||
20241121,102100,96521065,2465,2470,2470,2465,2577
|
||||
20241121,102000,90160965,2470,2470,2470,2470,63
|
||||
20241121,101900,90005355,2470,2470,2470,2470,0
|
||||
20241121,101800,90005355,2470,2470,2470,2470,0
|
||||
20241121,101700,90005355,2470,2470,2470,2470,0
|
||||
20241121,101600,90005355,2470,2470,2470,2470,0
|
||||
20241121,101500,90005355,2470,2470,2470,2470,0
|
||||
20241121,101400,90005355,2470,2470,2470,2470,1
|
||||
20241121,101300,90002885,2465,2465,2465,2465,3
|
||||
20241121,101200,89995490,2465,2465,2465,2465,0
|
||||
20241121,101100,89995490,2465,2470,2470,2465,1403
|
||||
20241121,101000,86532330,2475,2475,2475,2475,0
|
||||
20241121,100900,86532330,2475,2475,2475,2475,23
|
||||
20241121,100800,86475405,2480,2480,2480,2480,1
|
||||
20241121,100700,86472925,2480,2480,2480,2480,2
|
||||
20241121,100600,86467965,2470,2485,2485,2470,52
|
||||
20241121,100500,86339255,2475,2475,2475,2475,3
|
||||
20241121,100400,86331830,2480,2485,2485,2480,13
|
||||
20241121,100300,86299550,2480,2480,2480,2480,1111
|
||||
20241121,100200,83544270,2485,2485,2490,2485,1835
|
||||
20241121,100100,78981795,2490,2485,2490,2485,1664
|
||||
20241121,100000,74841495,2485,2485,2485,2485,17
|
||||
20241121,095900,74799250,2485,2475,2485,2475,313
|
||||
20241121,095800,74024445,2490,2475,2490,2465,6811
|
||||
20241121,095700,57080815,2475,2470,2475,2470,1998
|
||||
20241121,095600,52145750,2470,2470,2470,2470,5
|
||||
20241121,095500,52133400,2465,2465,2465,2465,513
|
||||
20241121,095400,50868855,2465,2460,2465,2460,6
|
||||
20241121,095300,50854090,2460,2465,2465,2460,101
|
||||
20241121,095200,50605625,2460,2460,2460,2460,320
|
||||
20241121,095100,49818425,2460,2460,2460,2460,127
|
||||
20241121,095000,49506005,2460,2460,2460,2460,0
|
||||
20241121,094900,49506005,2460,2460,2460,2460,10
|
||||
20241121,094800,49481405,2455,2455,2455,2455,10
|
||||
20241121,094700,49456855,2455,2460,2460,2455,66
|
||||
20241121,094600,49294775,2460,2460,2460,2460,0
|
||||
20241121,094500,49294775,2460,2460,2460,2460,2001
|
||||
20241121,094400,44372315,2455,2455,2455,2455,688
|
||||
20241121,094300,42683275,2460,2460,2460,2460,500
|
||||
20241121,094200,41453275,2460,2460,2460,2460,4
|
||||
20241121,094100,41443435,2460,2460,2460,2460,4
|
||||
20241121,094000,41433595,2455,2455,2455,2455,0
|
||||
20241121,093900,41433595,2455,2455,2455,2455,355
|
||||
20241121,093800,40562070,2455,2455,2455,2455,0
|
||||
20241121,093700,40562070,2455,2455,2455,2455,145
|
||||
20241121,093600,40206095,2455,2455,2455,2455,0
|
||||
20241121,093500,40206095,2455,2455,2455,2455,365
|
||||
20241121,093400,39310020,2445,2445,2445,2445,0
|
||||
20241121,093300,39310020,2445,2445,2445,2445,0
|
||||
20241121,093200,39310020,2445,2455,2455,2445,394
|
||||
20241121,093100,38346490,2460,2445,2460,2440,2315
|
||||
20241121,093000,32687425,2445,2460,2460,2445,13
|
||||
20241121,092900,32655595,2450,2450,2450,2450,0
|
||||
20241121,092800,32655595,2450,2450,2450,2450,500
|
||||
20241121,092700,31430595,2445,2445,2445,2445,800
|
||||
20241121,092600,29474595,2450,2450,2450,2450,549
|
||||
20241121,092500,28129545,2450,2450,2450,2450,0
|
||||
20241121,092400,28129545,2450,2450,2450,2450,11
|
||||
20241121,092300,28102595,2450,2450,2450,2450,500
|
||||
20241121,092200,26877595,2445,2445,2445,2445,0
|
||||
20241121,092100,26877595,2445,2445,2445,2445,0
|
||||
20241121,092000,26877595,2445,2445,2445,2445,586
|
||||
20241121,091900,25444825,2440,2440,2440,2440,0
|
||||
20241121,091800,25444825,2440,2440,2440,2440,23
|
||||
20241121,091700,25388705,2440,2440,2440,2440,0
|
||||
20241121,091600,25388705,2440,2440,2440,2440,100
|
||||
20241121,091500,25144705,2445,2450,2450,2445,1715
|
||||
20241121,091400,20948030,2465,2465,2465,2465,0
|
||||
20241121,091300,20948030,2465,2445,2465,2445,2
|
||||
20241121,091200,20943120,2440,2440,2440,2440,0
|
||||
20241121,091100,20943120,2440,2445,2445,2440,1662
|
||||
20241121,091000,16883340,2465,2460,2465,2460,2
|
||||
20241121,090900,16878415,2445,2445,2445,2445,2
|
||||
20241121,090800,16873525,2445,2445,2445,2440,1509
|
||||
20241121,090700,13185620,2445,2450,2450,2445,1611
|
||||
20241121,090600,9241300,2450,2460,2460,2450,1596
|
||||
20241121,090500,5325845,2470,2470,2470,2470,0
|
||||
20241121,090400,5325845,2470,2470,2470,2470,0
|
||||
20241121,090300,5325845,2470,2470,2470,2470,0
|
||||
20241121,090200,5325845,2470,2475,2475,2455,296
|
||||
20241121,090100,4599130,2455,2450,2455,2450,1136
|
||||
20241121,090000,1813025,2475,2450,2475,2450,740
|
||||
|
Reference in New Issue
Block a user