Update 2024-11-21 2715 candle_min
This commit is contained in:
621
036620/min/candle-20241121.csv
Normal file
621
036620/min/candle-20241121.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191900,891067550,2980,2980,2980,2980,7589
|
||||
20241121,191800,891067550,2980,2980,2980,2980,0
|
||||
20241121,191700,891067550,2980,2980,2980,2980,0
|
||||
20241121,191600,891067550,2980,2980,2980,2980,0
|
||||
20241121,191500,891067550,2980,2980,2980,2980,0
|
||||
20241121,191400,891067550,2980,2980,2980,2980,0
|
||||
20241121,191300,891067550,2980,2980,2980,2980,0
|
||||
20241121,191200,891067550,2980,2980,2980,2980,0
|
||||
20241121,191100,891067550,2980,2980,2980,2980,0
|
||||
20241121,191000,891067550,2980,2980,2980,2980,0
|
||||
20241121,190900,891067550,2980,2980,2980,2980,0
|
||||
20241121,190800,891067550,2980,2980,2980,2980,0
|
||||
20241121,190700,891067550,2980,2980,2980,2980,0
|
||||
20241121,190600,891067550,2980,2980,2980,2980,0
|
||||
20241121,190500,891067550,2980,2980,2980,2980,0
|
||||
20241121,190400,891067550,2980,2980,2980,2980,0
|
||||
20241121,190300,891067550,2980,2980,2980,2980,0
|
||||
20241121,190200,891067550,2980,2980,2980,2980,0
|
||||
20241121,190100,891067550,2980,2980,2980,2980,0
|
||||
20241121,190000,891067550,2980,2980,2980,2980,0
|
||||
20241121,185900,891067550,2980,2980,2980,2980,0
|
||||
20241121,185800,891067550,2980,2980,2980,2980,0
|
||||
20241121,185700,891067550,2980,2980,2980,2980,0
|
||||
20241121,185600,891067550,2980,2980,2980,2980,0
|
||||
20241121,185500,891067550,2980,2980,2980,2980,0
|
||||
20241121,185400,891067550,2980,2980,2980,2980,0
|
||||
20241121,185300,891067550,2980,2980,2980,2980,0
|
||||
20241121,185200,891067550,2980,2980,2980,2980,0
|
||||
20241121,185100,891067550,2980,2980,2980,2980,0
|
||||
20241121,185000,891067550,2980,2980,2980,2980,0
|
||||
20241121,184900,891067550,2980,2980,2980,2980,7589
|
||||
20241121,184800,891067550,2980,2980,2980,2980,0
|
||||
20241121,184700,891067550,2980,2980,2980,2980,0
|
||||
20241121,184600,891067550,2980,2980,2980,2980,0
|
||||
20241121,184500,891067550,2980,2980,2980,2980,0
|
||||
20241121,184400,891067550,2980,2980,2980,2980,0
|
||||
20241121,184300,891067550,2980,2980,2980,2980,0
|
||||
20241121,184200,891067550,2980,2980,2980,2980,0
|
||||
20241121,184100,891067550,2980,2980,2980,2980,0
|
||||
20241121,184000,891067550,2980,2980,2980,2980,0
|
||||
20241121,183900,891067550,2980,2980,2980,2980,0
|
||||
20241121,183800,891067550,2980,2980,2980,2980,0
|
||||
20241121,183700,891067550,2980,2980,2980,2980,0
|
||||
20241121,183600,891067550,2980,2980,2980,2980,0
|
||||
20241121,183500,891067550,2980,2980,2980,2980,0
|
||||
20241121,183400,891067550,2980,2980,2980,2980,0
|
||||
20241121,183300,891067550,2980,2980,2980,2980,0
|
||||
20241121,183200,891067550,2980,2980,2980,2980,0
|
||||
20241121,183100,891067550,2980,2980,2980,2980,0
|
||||
20241121,183000,891067550,2980,2980,2980,2980,0
|
||||
20241121,182900,891067550,2980,2980,2980,2980,0
|
||||
20241121,182800,891067550,2980,2980,2980,2980,0
|
||||
20241121,182700,891067550,2980,2980,2980,2980,0
|
||||
20241121,182600,891067550,2980,2980,2980,2980,0
|
||||
20241121,182500,891067550,2980,2980,2980,2980,0
|
||||
20241121,182400,891067550,2980,2980,2980,2980,0
|
||||
20241121,182300,891067550,2980,2980,2980,2980,0
|
||||
20241121,182200,891067550,2980,2980,2980,2980,0
|
||||
20241121,182100,891067550,2980,2980,2980,2980,0
|
||||
20241121,182000,891067550,2980,2980,2980,2980,0
|
||||
20241121,181900,891067550,2980,2980,2980,2980,7589
|
||||
20241121,181800,891067550,2980,2980,2980,2980,0
|
||||
20241121,181700,891067550,2980,2980,2980,2980,0
|
||||
20241121,181600,891067550,2980,2980,2980,2980,0
|
||||
20241121,181500,891067550,2980,2980,2980,2980,0
|
||||
20241121,181400,891067550,2980,2980,2980,2980,0
|
||||
20241121,181300,891067550,2980,2980,2980,2980,0
|
||||
20241121,181200,891067550,2980,2980,2980,2980,0
|
||||
20241121,181100,891067550,2980,2980,2980,2980,0
|
||||
20241121,181000,891067550,2980,2980,2980,2980,0
|
||||
20241121,180900,891067550,2980,2980,2980,2980,0
|
||||
20241121,180800,891067550,2980,2980,2980,2980,0
|
||||
20241121,180700,891067550,2980,2980,2980,2980,0
|
||||
20241121,180600,891067550,2980,2980,2980,2980,0
|
||||
20241121,180500,891067550,2980,2980,2980,2980,0
|
||||
20241121,180400,891067550,2980,2980,2980,2980,0
|
||||
20241121,180300,891067550,2980,2980,2980,2980,0
|
||||
20241121,180200,891067550,2980,2980,2980,2980,0
|
||||
20241121,180100,891067550,2980,2980,2980,2980,0
|
||||
20241121,180000,891067550,2980,2980,2980,2980,0
|
||||
20241121,175900,891067550,2980,2980,2980,2980,0
|
||||
20241121,175800,891067550,2980,2980,2980,2980,0
|
||||
20241121,175700,891067550,2980,2980,2980,2980,0
|
||||
20241121,175600,891067550,2980,2980,2980,2980,0
|
||||
20241121,175500,891067550,2980,2980,2980,2980,0
|
||||
20241121,175400,891067550,2980,2980,2980,2980,0
|
||||
20241121,175300,891067550,2980,2980,2980,2980,0
|
||||
20241121,175200,891067550,2980,2980,2980,2980,0
|
||||
20241121,175100,891067550,2980,2980,2980,2980,0
|
||||
20241121,175000,891067550,2980,2980,2980,2980,0
|
||||
20241121,174900,891067550,2980,2980,2980,2980,7589
|
||||
20241121,174800,891067550,2980,2980,2980,2980,0
|
||||
20241121,174700,891067550,2980,2980,2980,2980,0
|
||||
20241121,174600,891067550,2980,2980,2980,2980,0
|
||||
20241121,174500,891067550,2980,2980,2980,2980,0
|
||||
20241121,174400,891067550,2980,2980,2980,2980,0
|
||||
20241121,174300,891067550,2980,2980,2980,2980,0
|
||||
20241121,174200,891067550,2980,2980,2980,2980,0
|
||||
20241121,174100,891067550,2980,2980,2980,2980,0
|
||||
20241121,174000,891067550,2980,2980,2980,2980,0
|
||||
20241121,173900,891067550,2980,2980,2980,2980,0
|
||||
20241121,173800,891067550,2980,2980,2980,2980,0
|
||||
20241121,173700,891067550,2980,2980,2980,2980,0
|
||||
20241121,173600,891067550,2980,2980,2980,2980,0
|
||||
20241121,173500,891067550,2980,2980,2980,2980,0
|
||||
20241121,173400,891067550,2980,2980,2980,2980,0
|
||||
20241121,173300,891067550,2980,2980,2980,2980,0
|
||||
20241121,173200,891067550,2980,2980,2980,2980,0
|
||||
20241121,173100,891067550,2980,2980,2980,2980,0
|
||||
20241121,173000,891067550,2980,2980,2980,2980,0
|
||||
20241121,172900,891067550,2980,2980,2980,2980,0
|
||||
20241121,172800,891067550,2980,2980,2980,2980,0
|
||||
20241121,172700,891067550,2980,2980,2980,2980,0
|
||||
20241121,172600,891067550,2980,2980,2980,2980,0
|
||||
20241121,172500,891067550,2980,2980,2980,2980,0
|
||||
20241121,172400,891067550,2980,2980,2980,2980,0
|
||||
20241121,172300,891067550,2980,2980,2980,2980,0
|
||||
20241121,172200,891067550,2980,2980,2980,2980,0
|
||||
20241121,172100,891067550,2980,2980,2980,2980,0
|
||||
20241121,172000,891067550,2980,2980,2980,2980,0
|
||||
20241121,171900,891067550,2980,2980,2980,2980,7589
|
||||
20241121,171800,891067550,2980,2980,2980,2980,0
|
||||
20241121,171700,891067550,2980,2980,2980,2980,0
|
||||
20241121,171600,891067550,2980,2980,2980,2980,0
|
||||
20241121,171500,891067550,2980,2980,2980,2980,0
|
||||
20241121,171400,891067550,2980,2980,2980,2980,0
|
||||
20241121,171300,891067550,2980,2980,2980,2980,0
|
||||
20241121,171200,891067550,2980,2980,2980,2980,0
|
||||
20241121,171100,891067550,2980,2980,2980,2980,0
|
||||
20241121,171000,891067550,2980,2980,2980,2980,0
|
||||
20241121,170900,891067550,2980,2980,2980,2980,0
|
||||
20241121,170800,891067550,2980,2980,2980,2980,0
|
||||
20241121,170700,891067550,2980,2980,2980,2980,0
|
||||
20241121,170600,891067550,2980,2980,2980,2980,0
|
||||
20241121,170500,891067550,2980,2980,2980,2980,0
|
||||
20241121,170400,891067550,2980,2980,2980,2980,0
|
||||
20241121,170300,891067550,2980,2980,2980,2980,0
|
||||
20241121,170200,891067550,2980,2980,2980,2980,0
|
||||
20241121,170100,891067550,2980,2980,2980,2980,0
|
||||
20241121,170000,891067550,2980,2980,2980,2980,0
|
||||
20241121,165900,891067550,2980,2980,2980,2980,0
|
||||
20241121,165800,891067550,2980,2980,2980,2980,0
|
||||
20241121,165700,891067550,2980,2980,2980,2980,0
|
||||
20241121,165600,891067550,2980,2980,2980,2980,0
|
||||
20241121,165500,891067550,2980,2980,2980,2980,0
|
||||
20241121,165400,891067550,2980,2980,2980,2980,0
|
||||
20241121,165300,891067550,2980,2980,2980,2980,0
|
||||
20241121,165200,891067550,2980,2980,2980,2980,0
|
||||
20241121,165100,891067550,2980,2980,2980,2980,0
|
||||
20241121,165000,891067550,2980,2980,2980,2980,0
|
||||
20241121,164900,891067550,2980,2980,2980,2980,7589
|
||||
20241121,164800,891067550,2980,2980,2980,2980,0
|
||||
20241121,164700,891067550,2980,2980,2980,2980,0
|
||||
20241121,164600,891067550,2980,2980,2980,2980,0
|
||||
20241121,164500,891067550,2980,2980,2980,2980,0
|
||||
20241121,164400,891067550,2980,2980,2980,2980,0
|
||||
20241121,164300,891067550,2980,2980,2980,2980,0
|
||||
20241121,164200,891067550,2980,2980,2980,2980,0
|
||||
20241121,164100,891067550,2980,2980,2980,2980,0
|
||||
20241121,164000,891067550,2980,2980,2980,2980,0
|
||||
20241121,163900,891067550,2980,2980,2980,2980,0
|
||||
20241121,163800,891067550,2980,2980,2980,2980,0
|
||||
20241121,163700,891067550,2980,2980,2980,2980,0
|
||||
20241121,163600,891067550,2980,2980,2980,2980,0
|
||||
20241121,163500,891067550,2980,2980,2980,2980,0
|
||||
20241121,163400,891067550,2980,2980,2980,2980,0
|
||||
20241121,163300,891067550,2980,2980,2980,2980,0
|
||||
20241121,163200,891067550,2980,2980,2980,2980,0
|
||||
20241121,163100,891067550,2980,2980,2980,2980,0
|
||||
20241121,163000,891067550,2980,2980,2980,2980,0
|
||||
20241121,162900,891067550,2980,2980,2980,2980,0
|
||||
20241121,162800,891067550,2980,2980,2980,2980,0
|
||||
20241121,162700,891067550,2980,2980,2980,2980,0
|
||||
20241121,162600,891067550,2980,2980,2980,2980,0
|
||||
20241121,162500,891067550,2980,2980,2980,2980,0
|
||||
20241121,162400,891067550,2980,2980,2980,2980,0
|
||||
20241121,162300,891067550,2980,2980,2980,2980,0
|
||||
20241121,162200,891067550,2980,2980,2980,2980,0
|
||||
20241121,162100,891067550,2980,2980,2980,2980,0
|
||||
20241121,162000,891067550,2980,2980,2980,2980,0
|
||||
20241121,161900,891067550,2980,2980,2980,2980,7589
|
||||
20241121,161800,891067550,2980,2980,2980,2980,0
|
||||
20241121,161700,891067550,2980,2980,2980,2980,0
|
||||
20241121,161600,891067550,2980,2980,2980,2980,0
|
||||
20241121,161500,891067550,2980,2980,2980,2980,0
|
||||
20241121,161400,891067550,2980,2980,2980,2980,0
|
||||
20241121,161300,891067550,2980,2980,2980,2980,0
|
||||
20241121,161200,891067550,2980,2980,2980,2980,0
|
||||
20241121,161100,891067550,2980,2980,2980,2980,0
|
||||
20241121,161000,891067550,2980,2980,2980,2980,0
|
||||
20241121,160900,891067550,2980,2980,2980,2980,0
|
||||
20241121,160800,891067550,2980,2980,2980,2980,0
|
||||
20241121,160700,891067550,2980,2980,2980,2980,0
|
||||
20241121,160600,891067550,2980,2980,2980,2980,0
|
||||
20241121,160500,891067550,2980,2980,2980,2980,0
|
||||
20241121,160400,891067550,2980,2980,2980,2980,0
|
||||
20241121,160300,891067550,2980,2980,2980,2980,0
|
||||
20241121,160200,891067550,2980,2980,2980,2980,0
|
||||
20241121,160100,891067550,2980,2980,2980,2980,0
|
||||
20241121,160000,891067550,2980,2980,2980,2980,0
|
||||
20241121,155900,891067550,2980,2980,2980,2980,0
|
||||
20241121,155800,891067550,2980,2980,2980,2980,0
|
||||
20241121,155700,891067550,2980,2980,2980,2980,0
|
||||
20241121,155600,891067550,2980,2980,2980,2980,0
|
||||
20241121,155500,891067550,2980,2980,2980,2980,0
|
||||
20241121,155400,891067550,2980,2980,2980,2980,0
|
||||
20241121,155300,891067550,2980,2980,2980,2980,0
|
||||
20241121,155200,891067550,2980,2980,2980,2980,0
|
||||
20241121,155100,891067550,2980,2980,2980,2980,0
|
||||
20241121,155000,891067550,2980,2980,2980,2980,0
|
||||
20241121,154900,891067550,2980,2980,2980,2980,7589
|
||||
20241121,154800,891067550,2980,2980,2980,2980,0
|
||||
20241121,154700,891067550,2980,2980,2980,2980,0
|
||||
20241121,154600,891067550,2980,2980,2980,2980,0
|
||||
20241121,154500,891067550,2980,2980,2980,2980,0
|
||||
20241121,154400,891067550,2980,2980,2980,2980,0
|
||||
20241121,154300,891067550,2980,2980,2980,2980,0
|
||||
20241121,154200,891067550,2980,2980,2980,2980,0
|
||||
20241121,154100,891067550,2980,2980,2980,2980,0
|
||||
20241121,154000,891067550,2980,2980,2980,2980,0
|
||||
20241121,153900,891067550,2980,2980,2980,2980,0
|
||||
20241121,153800,891067550,2980,2980,2980,2980,0
|
||||
20241121,153700,891067550,2980,2980,2980,2980,0
|
||||
20241121,153600,891067550,2980,2980,2980,2980,0
|
||||
20241121,153500,891067550,2980,2980,2980,2980,0
|
||||
20241121,153400,891067550,2980,2980,2980,2980,0
|
||||
20241121,153300,891067550,2980,2980,2980,2980,0
|
||||
20241121,153200,891067550,2980,2980,2980,2980,0
|
||||
20241121,153100,891067550,2980,2980,2980,2980,0
|
||||
20241121,153000,891067550,2980,2980,2980,2980,7589
|
||||
20241121,152900,868452330,2980,2980,2980,2980,0
|
||||
20241121,152800,868452330,2980,2980,2980,2980,0
|
||||
20241121,152700,868452330,2980,2980,2980,2980,0
|
||||
20241121,152600,868452330,2980,2980,2980,2980,0
|
||||
20241121,152500,868452330,2980,2980,2980,2980,0
|
||||
20241121,152400,868452330,2980,2980,2980,2980,0
|
||||
20241121,152300,868452330,2980,2980,2980,2980,0
|
||||
20241121,152200,868452330,2980,2980,2980,2980,0
|
||||
20241121,152100,868452330,2980,2980,2980,2980,0
|
||||
20241121,152000,868452330,2980,2980,2980,2980,0
|
||||
20241121,151900,868452330,2980,2980,2980,2975,1938
|
||||
20241121,151800,862677240,2980,2970,2980,2970,957
|
||||
20241121,151700,859833225,2975,2965,2975,2965,4212
|
||||
20241121,151600,847324705,2970,2965,2970,2965,102
|
||||
20241121,151500,847022190,2965,2970,2970,2965,870
|
||||
20241121,151400,844442405,2965,2965,2970,2965,956
|
||||
20241121,151300,841607285,2965,2970,2970,2965,126
|
||||
20241121,151200,841233675,2970,2965,2970,2965,2286
|
||||
20241121,151100,834455185,2965,2970,2970,2965,1009
|
||||
20241121,151000,831461835,2970,2970,2970,2965,294
|
||||
20241121,150900,830589585,2970,2965,2970,2965,839
|
||||
20241121,150800,828101450,2965,2960,2965,2960,3162
|
||||
20241121,150700,818726730,2960,2960,2960,2960,1439
|
||||
20241121,150600,814467290,2965,2960,2965,2960,187
|
||||
20241121,150500,813913765,2960,2960,2960,2960,1140
|
||||
20241121,150400,810539365,2965,2960,2965,2960,123
|
||||
20241121,150300,810175280,2960,2960,2965,2960,1096
|
||||
20241121,150200,806931100,2965,2965,2965,2965,1016
|
||||
20241121,150100,803918660,2970,2960,2970,2960,94
|
||||
20241121,150000,803640070,2960,2960,2965,2960,1250
|
||||
20241121,145900,799934750,2960,2960,2965,2960,180
|
||||
20241121,145800,799401780,2960,2960,2960,2960,1741
|
||||
20241121,145700,794248420,2960,2960,2960,2960,255
|
||||
20241121,145600,793493620,2960,2965,2965,2960,12434
|
||||
20241121,145500,756627560,2965,2970,2970,2965,167
|
||||
20241121,145400,756132305,2965,2965,2965,2965,210
|
||||
20241121,145300,755509655,2965,2970,2970,2965,940
|
||||
20241121,145200,752721235,2970,2970,2970,2970,272
|
||||
20241121,145100,751913395,2970,2970,2970,2965,925
|
||||
20241121,145000,749167080,2970,2965,2970,2965,297
|
||||
20241121,144900,748285115,2965,2970,2975,2965,761
|
||||
20241121,144800,746024955,2970,2970,2970,2970,210
|
||||
20241121,144700,745401255,2975,2970,2975,2970,826
|
||||
20241121,144600,742947920,2970,2970,2975,2970,310
|
||||
20241121,144500,742026720,2975,2970,2975,2970,1620
|
||||
20241121,144400,737210105,2970,2970,2975,2970,1699
|
||||
20241121,144300,732164070,2965,2965,2970,2965,805
|
||||
20241121,144200,729777155,2965,2965,2965,2965,476
|
||||
20241121,144100,728365815,2965,2965,2965,2965,264
|
||||
20241121,144000,727583055,2965,2965,2970,2965,11882
|
||||
20241121,143900,692352920,2965,2970,2970,2965,218
|
||||
20241121,143800,691706545,2965,2965,2965,2965,766
|
||||
20241121,143700,689435355,2970,2970,2970,2965,770
|
||||
20241121,143600,687152155,2970,2970,2970,2970,1317
|
||||
20241121,143500,683240665,2965,2965,2965,2965,363
|
||||
20241121,143400,682164370,2960,2960,2960,2955,933
|
||||
20241121,143300,679406190,2960,2960,2960,2960,669
|
||||
20241121,143200,677425950,2960,2960,2965,2960,798
|
||||
20241121,143100,675063490,2960,2960,2960,2960,746
|
||||
20241121,143000,672855330,2960,2955,2960,2955,2034
|
||||
20241121,142900,666838640,2955,2960,2960,2955,150
|
||||
20241121,142800,666395370,2955,2955,2955,2955,343
|
||||
20241121,142700,665381805,2960,2960,2965,2960,893
|
||||
20241121,142600,662738305,2960,2955,2960,2955,149
|
||||
20241121,142500,662298000,2955,2955,2955,2955,787
|
||||
20241121,142400,659972415,2955,2955,2955,2955,147
|
||||
20241121,142300,659538030,2960,2955,2960,2955,765
|
||||
20241121,142200,657277450,2955,2955,2955,2955,64
|
||||
20241121,142100,657088330,2965,2955,2965,2955,902
|
||||
20241121,142000,654422080,2965,2955,2965,2955,2026
|
||||
20241121,141900,648430450,2955,2955,2955,2950,815
|
||||
20241121,141800,646026015,2955,2955,2960,2950,186
|
||||
20241121,141700,645476945,2955,2945,2955,2945,2182
|
||||
20241121,141600,639041470,2950,2950,2950,2950,14
|
||||
20241121,141500,639000170,2945,2945,2950,2945,645
|
||||
20241121,141400,637100635,2945,2945,2950,2945,321
|
||||
20241121,141300,636154735,2945,2950,2950,2945,135
|
||||
20241121,141200,635757095,2950,2950,2950,2945,996
|
||||
20241121,141100,632819455,2950,2955,2955,2950,917
|
||||
20241121,141000,630114255,2950,2950,2955,2950,228
|
||||
20241121,140900,629441250,2950,2950,2955,2950,224
|
||||
20241121,140800,628780260,2950,2950,2950,2950,763
|
||||
20241121,140700,626529410,2955,2950,2955,2950,157
|
||||
20241121,140600,626066085,2950,2955,2955,2950,1545
|
||||
20241121,140500,621503330,2950,2950,2950,2950,210
|
||||
20241121,140400,620883830,2955,2950,2955,2950,745
|
||||
20241121,140300,618685850,2950,2950,2950,2950,186
|
||||
20241121,140200,618137150,2950,2945,2950,2945,549
|
||||
20241121,140100,616518210,2950,2950,2950,2950,707
|
||||
20241121,140000,614432560,2950,2955,2955,2950,1569
|
||||
20241121,135900,609803410,2955,2955,2955,2955,589
|
||||
20241121,135800,608062915,2955,2955,2960,2955,860
|
||||
20241121,135700,605521015,2955,2960,2960,2955,242
|
||||
20241121,135600,604805305,2955,2955,2955,2955,186
|
||||
20241121,135500,604255675,2960,2960,2965,2960,700
|
||||
20241121,135400,602183080,2960,2965,2965,2960,395
|
||||
20241121,135300,601013280,2960,2960,2960,2960,740
|
||||
20241121,135200,598822880,2965,2960,2965,2960,242
|
||||
20241121,135100,598105960,2960,2970,2970,2960,618
|
||||
20241121,135000,596275490,2970,2965,2970,2965,502
|
||||
20241121,134900,594785650,2970,2965,2970,2965,242
|
||||
20241121,134800,594067520,2965,2965,2965,2965,941
|
||||
20241121,134700,591277455,2970,2965,2970,2965,436
|
||||
20241121,134600,589983465,2965,2965,2965,2965,867
|
||||
20241121,134500,587412810,2970,2965,2970,2965,861
|
||||
20241121,134400,584859345,2970,2970,2970,2970,120
|
||||
20241121,134300,584502945,2975,2965,2975,2965,641
|
||||
20241121,134200,582599485,2965,2970,2975,2965,614
|
||||
20241121,134100,580777410,2970,2970,2975,2970,183
|
||||
20241121,134000,580233640,2965,2965,2985,2965,1182
|
||||
20241121,133900,576723970,2970,2960,2985,2960,780
|
||||
20241121,133800,574407460,2965,2965,2970,2965,685
|
||||
20241121,133700,572375840,2965,2970,2970,2965,111
|
||||
20241121,133600,572046490,2975,2960,2980,2960,1310
|
||||
20241121,133500,568156330,2960,2965,2965,2960,743
|
||||
20241121,133400,565956445,2955,2950,2960,2950,836
|
||||
20241121,133300,563483350,2960,2955,2960,2955,796
|
||||
20241121,133200,561130575,2955,2955,2960,2955,972
|
||||
20241121,133100,558257715,2960,2960,2960,2960,232
|
||||
20241121,133000,557570995,2955,2960,2960,2955,186
|
||||
20241121,132900,557021360,2960,2960,2965,2955,2322
|
||||
20241121,132800,550147230,2965,2965,2965,2965,120
|
||||
20241121,132700,549791430,2960,2960,2985,2960,5677
|
||||
20241121,132600,532908535,2955,2960,2960,2955,406
|
||||
20241121,132500,531707705,2955,2955,2965,2955,857
|
||||
20241121,132400,529173765,2955,2960,2960,2955,275
|
||||
20241121,132300,528360695,2960,2955,2960,2955,1180
|
||||
20241121,132200,524873200,2965,2950,2975,2950,9461
|
||||
20241121,132100,496861695,2950,2950,2950,2945,502
|
||||
20241121,132000,495383275,2950,2950,2950,2950,196
|
||||
20241121,131900,494805075,2960,2955,2960,2950,265
|
||||
20241121,131800,494022715,2950,2955,2955,2950,860
|
||||
20241121,131700,491485115,2955,2945,2955,2945,300
|
||||
20241121,131600,490601600,2945,2950,2950,2945,674
|
||||
20241121,131500,488616065,2945,2945,2950,2945,565
|
||||
20241121,131400,486951545,2950,2955,2955,2950,251
|
||||
20241121,131300,486211085,2955,2950,2955,2950,1870
|
||||
20241121,131200,480685280,2945,2945,2950,2945,862
|
||||
20241121,131100,478145705,2945,2945,2945,2940,1193
|
||||
20241121,131000,474633200,2945,2940,2945,2940,954
|
||||
20241121,130900,471827375,2945,2945,2950,2940,305
|
||||
20241121,130800,470929110,2945,2945,2945,2945,123
|
||||
20241121,130700,470566875,2950,2945,2950,2945,1692
|
||||
20241121,130600,465583335,2945,2945,2950,2945,1438
|
||||
20241121,130500,461347830,2945,2955,2955,2945,984
|
||||
20241121,130400,458448750,2950,2950,2950,2950,8568
|
||||
20241121,130300,433173150,2955,2950,2955,2950,796
|
||||
20241121,130200,430824350,2955,2960,2960,2955,543
|
||||
20241121,130100,429219185,2955,2955,2955,2950,1374
|
||||
20241121,130000,425162715,2955,2950,2955,2950,519
|
||||
20241121,125900,423631070,2955,2950,2955,2950,785
|
||||
20241121,125800,421314720,2955,2960,2960,2955,78
|
||||
20241121,125700,421084170,2960,2950,2960,2950,7721
|
||||
20241121,125600,398268565,2950,2955,2960,2950,563
|
||||
20241121,125500,396605925,2955,2955,2960,2955,687
|
||||
20241121,125400,394575835,2955,2955,2955,2950,460
|
||||
20241121,125300,393217145,2950,2950,2955,2950,860
|
||||
20241121,125200,390679545,2950,2955,2955,2950,241
|
||||
20241121,125100,389968000,2950,2950,2950,2950,122
|
||||
20241121,125000,389608100,2955,2950,2960,2950,1098
|
||||
20241121,124900,386368380,2950,2955,2955,2950,242
|
||||
20241121,124800,385653880,2950,2950,2950,2950,762
|
||||
20241121,124700,383405980,2955,2950,2955,2950,468
|
||||
20241121,124600,382024785,2955,2950,2955,2945,777
|
||||
20241121,124500,379734410,2945,2950,2950,2945,208
|
||||
20241121,124400,379121370,2945,2950,2950,2945,805
|
||||
20241121,124300,376747855,2955,2950,2955,2950,242
|
||||
20241121,124200,376033355,2950,2950,2950,2950,0
|
||||
20241121,124100,376033355,2950,2955,2955,2950,827
|
||||
20241121,124000,373593080,2950,2945,2950,2945,912
|
||||
20241121,123900,370905445,2945,2950,2950,2945,124
|
||||
20241121,123800,370540255,2955,2950,2955,2950,1593
|
||||
20241121,123700,365839400,2945,2945,2950,2945,795
|
||||
20241121,123600,363497525,2945,2950,2950,2945,341
|
||||
20241121,123500,362492680,2945,2945,2945,2945,675
|
||||
20241121,123400,360504805,2945,2945,2945,2945,208
|
||||
20241121,123300,359892245,2945,2945,2950,2945,1023
|
||||
20241121,123200,356878910,2945,2945,2945,2945,50
|
||||
20241121,123100,356731660,2940,2945,2945,2940,704
|
||||
20241121,123000,354661195,2950,2945,2950,2945,242
|
||||
20241121,122900,353947905,2945,2945,2945,2945,232
|
||||
20241121,122800,353264665,2945,2950,2950,2945,1057
|
||||
20241121,122700,350150205,2950,2945,2950,2945,809
|
||||
20241121,122600,347767100,2950,2950,2950,2950,0
|
||||
20241121,122500,347767100,2950,2945,2950,2945,592
|
||||
20241121,122400,346023060,2945,2950,2950,2945,777
|
||||
20241121,122300,343734190,2945,2950,2950,2945,242
|
||||
20241121,122200,343020900,2945,2950,2950,2945,676
|
||||
20241121,122100,341027310,2950,2950,2960,2950,752
|
||||
20241121,122000,338805265,2945,2950,2950,2945,842
|
||||
20241121,121900,336324980,2950,2950,2950,2950,88
|
||||
20241121,121800,336065380,2950,2945,2950,2945,975
|
||||
20241121,121700,333193070,2950,2955,2955,2950,152
|
||||
20241121,121600,332744070,2950,2950,2950,2950,125
|
||||
20241121,121500,332375320,2950,2950,2950,2950,862
|
||||
20241121,121400,329832420,2950,2950,2950,2945,674
|
||||
20241121,121300,327846885,2950,2950,2950,2950,122
|
||||
20241121,121200,327486985,2950,2945,2950,2945,323
|
||||
20241121,121100,326534685,2950,2945,2950,2945,1523
|
||||
20241121,121000,322045645,2950,2950,2950,2950,120
|
||||
20241121,120900,321691645,2945,2945,2945,2945,777
|
||||
20241121,120800,319403380,2945,2950,2950,2945,385
|
||||
20241121,120700,318268240,2950,2950,2955,2945,2187
|
||||
20241121,120600,311816045,2950,2950,2950,2950,122
|
||||
20241121,120500,311456145,2950,2950,2950,2945,122
|
||||
20241121,120400,311096295,2950,2955,2955,2950,684
|
||||
20241121,120300,309077895,2950,2950,2950,2945,122
|
||||
20241121,120200,308718045,2950,2950,2950,2945,3691
|
||||
20241121,120100,297832420,2945,2950,2955,2945,6784
|
||||
20241121,120000,277820675,2970,2970,2970,2970,0
|
||||
20241121,115900,277820675,2970,2950,2970,2950,244
|
||||
20241121,115800,277100235,2950,2960,2960,2950,1585
|
||||
20241121,115700,272419375,2955,2960,2960,2955,1425
|
||||
20241121,115600,268207905,2955,2955,2955,2955,1109
|
||||
20241121,115500,264930810,2960,2960,2960,2960,120
|
||||
20241121,115400,264575610,2955,2955,2960,2955,895
|
||||
20241121,115300,261930280,2955,2955,2955,2955,122
|
||||
20241121,115200,261569770,2955,2960,2965,2955,148
|
||||
20241121,115100,261131075,2960,2965,2965,2960,1129
|
||||
20241121,115000,257788610,2960,2960,2960,2960,218
|
||||
20241121,114900,257143330,2965,2965,2965,2960,6206
|
||||
20241121,114800,238747160,2965,2970,2970,2965,146
|
||||
20241121,114700,238313590,2970,2970,2970,2965,849
|
||||
20241121,114600,235795950,2970,2970,2970,2965,131
|
||||
20241121,114500,235406930,2970,2975,2975,2965,6587
|
||||
20241121,114400,215849205,2975,2985,2985,2975,129
|
||||
20241121,114300,215464240,2985,2980,2985,2980,680
|
||||
20241121,114200,213437825,2990,2985,2990,2985,122
|
||||
20241121,114100,213073650,2980,2985,2985,2980,121
|
||||
20241121,114000,212712470,2985,2985,2985,2980,962
|
||||
20241121,113900,209845695,2985,2985,2985,2985,118
|
||||
20241121,113800,209493465,2990,2985,2990,2985,121
|
||||
20241121,113700,209132275,2985,2985,2985,2985,26
|
||||
20241121,113600,209054665,2980,2985,2985,2980,173
|
||||
20241121,113500,208538360,2985,2985,2985,2985,120
|
||||
20241121,113400,208180160,2985,2985,2985,2985,27
|
||||
20241121,113300,208099565,2985,2985,2985,2985,92
|
||||
20241121,113200,207824945,2985,2990,2990,2985,144
|
||||
20241121,113100,207394505,2985,2985,2985,2985,20
|
||||
20241121,113000,207334805,2990,2990,2990,2990,120
|
||||
20241121,112900,206976005,2985,2990,2990,2985,139
|
||||
20241121,112800,206560495,2985,2985,2990,2985,150
|
||||
20241121,112700,206112145,2985,2985,2985,2985,0
|
||||
20241121,112600,206112145,2985,2990,2990,2985,140
|
||||
20241121,112500,205693645,2985,2990,2990,2985,139
|
||||
20241121,112400,205278135,2985,2985,2985,2985,0
|
||||
20241121,112300,205278135,2985,2985,2985,2985,2
|
||||
20241121,112200,205272165,2990,2985,2990,2985,122
|
||||
20241121,112100,204907985,2980,2980,2980,2980,10
|
||||
20241121,112000,204878185,2980,2980,2980,2980,10
|
||||
20241121,111900,204848385,2980,2980,2980,2980,120
|
||||
20241121,111800,204490785,2975,2980,2980,2975,1700
|
||||
20241121,111700,199432710,2985,2985,2985,2985,120
|
||||
20241121,111600,199074510,2985,2985,2985,2985,119
|
||||
20241121,111500,198719295,2980,2980,2980,2980,9
|
||||
20241121,111400,198692475,2980,2980,2980,2980,1
|
||||
20241121,111300,198689495,2980,2980,2980,2975,3611
|
||||
20241121,111200,187929185,2985,2985,2985,2985,119
|
||||
20241121,111100,187573970,2985,2980,2985,2980,124
|
||||
20241121,111000,187204445,2985,2985,2985,2985,120
|
||||
20241121,110900,186846245,2985,2985,2985,2985,120
|
||||
20241121,110800,186488045,2985,2985,2985,2985,0
|
||||
20241121,110700,186488045,2985,2985,2985,2985,233
|
||||
20241121,110600,185792540,2985,2985,2985,2985,120
|
||||
20241121,110500,185434340,2980,2980,2980,2980,0
|
||||
20241121,110400,185434340,2980,2985,2985,2980,121
|
||||
20241121,110300,185073755,2985,2985,2985,2985,220
|
||||
20241121,110200,184417055,2975,2990,2990,2975,2755
|
||||
20241121,110100,176207385,2985,2985,2985,2985,22
|
||||
20241121,110000,176141715,2985,2990,2990,2985,307
|
||||
20241121,105900,175224220,2985,2985,2985,2985,11
|
||||
20241121,105800,175191385,2990,2985,2990,2985,90
|
||||
20241121,105700,174922290,2990,2980,2990,2980,129
|
||||
20241121,105600,174537190,2980,2980,2980,2980,120
|
||||
20241121,105500,174179590,2970,2980,2980,2970,1458
|
||||
20241121,105400,169835815,2980,2985,2990,2980,400
|
||||
20241121,105300,168642705,2985,2995,2995,2985,1253
|
||||
20241121,105200,164900805,2990,2990,2990,2990,0
|
||||
20241121,105100,164900805,2990,2990,2995,2990,219
|
||||
20241121,105000,164245985,2995,2995,2995,2995,125
|
||||
20241121,104900,163871610,2995,2995,2995,2995,129
|
||||
20241121,104800,163485255,2990,2995,2995,2990,5
|
||||
20241121,104700,163470290,2995,2995,2995,2995,120
|
||||
20241121,104600,163110890,2995,2995,2995,2995,844
|
||||
20241121,104500,160583110,3000,2995,3000,2995,1002
|
||||
20241121,104400,157582025,2990,2995,2995,2990,1683
|
||||
20241121,104300,152549730,2995,2985,2995,2985,268
|
||||
20241121,104200,151748505,2990,2990,2990,2990,100
|
||||
20241121,104100,151449505,2990,2990,2990,2990,120
|
||||
20241121,104000,151090705,2990,2990,2990,2990,119
|
||||
20241121,103900,150734895,2990,2990,2990,2990,1
|
||||
20241121,103800,150731905,2995,2990,2995,2990,1122
|
||||
20241121,103700,147376515,2985,2985,2985,2985,422
|
||||
20241121,103600,146116845,2985,2985,2985,2985,0
|
||||
20241121,103500,146116845,2985,2985,2985,2985,120
|
||||
20241121,103400,145758645,2985,2985,2985,2985,119
|
||||
20241121,103300,145403430,2985,2985,2985,2985,120
|
||||
20241121,103200,145045230,2980,2980,2980,2980,0
|
||||
20241121,103100,145045230,2980,2980,2980,2980,20
|
||||
20241121,103000,144985630,2980,2985,2985,2980,960
|
||||
20241121,102900,142124235,2980,2980,2980,2980,67
|
||||
20241121,102800,141924575,2980,2975,2980,2975,220
|
||||
20241121,102700,141269475,2975,2980,2980,2975,408
|
||||
20241121,102600,140053935,2980,2980,2980,2980,0
|
||||
20241121,102500,140053935,2980,2980,2980,2975,988
|
||||
20241121,102400,137110190,2980,2970,2980,2970,4347
|
||||
20241121,102300,124161185,2980,2980,2980,2980,0
|
||||
20241121,102200,124161185,2980,2980,2980,2980,120
|
||||
20241121,102100,123803585,2980,2980,2980,2980,119
|
||||
20241121,102000,123448965,2980,2980,2980,2980,120
|
||||
20241121,101900,123091365,2975,2975,2975,2975,104
|
||||
20241121,101800,122781965,2980,2980,2980,2980,120
|
||||
20241121,101700,122424365,2975,2975,2975,2975,119
|
||||
20241121,101600,122070340,2975,2980,2980,2975,121
|
||||
20241121,101500,121710360,2975,2975,2975,2975,169
|
||||
20241121,101400,121207585,2980,2985,2985,2980,181
|
||||
20241121,101300,120667605,2985,2985,2985,2985,0
|
||||
20241121,101200,120667605,2985,2985,2985,2980,1047
|
||||
20241121,101100,117546935,2985,2985,2990,2985,241
|
||||
20241121,101000,116826950,2990,2990,2990,2990,0
|
||||
20241121,100900,116826950,2990,2990,2990,2990,120
|
||||
20241121,100800,116468150,2990,2990,2990,2990,120
|
||||
20241121,100700,116109350,2990,2990,2990,2990,119
|
||||
20241121,100600,115753540,2990,2990,2990,2990,57
|
||||
20241121,100500,115583110,2990,2985,2990,2985,2
|
||||
20241121,100400,115577135,2990,2990,2990,2980,187
|
||||
20241121,100300,115018590,2985,2985,2985,2985,0
|
||||
20241121,100200,115018590,2985,2990,2990,2985,474
|
||||
20241121,100100,113603080,2985,2990,2995,2985,241
|
||||
20241121,100000,112882095,2990,2990,2990,2990,1
|
||||
20241121,095900,112879105,2990,2990,2990,2990,120
|
||||
20241121,095800,112520305,2990,2995,2995,2990,174
|
||||
20241121,095700,111999450,2995,3000,3000,2995,8
|
||||
20241121,095600,111975485,3000,2995,3000,2995,128
|
||||
20241121,095500,111591500,3000,2995,3000,2995,1010
|
||||
20241121,095400,108566545,2995,2995,2995,2995,119
|
||||
20241121,095300,108210140,2995,2995,2995,2995,0
|
||||
20241121,095200,108210140,2995,2990,2995,2990,149
|
||||
20241121,095100,107764020,2990,2995,2995,2985,1331
|
||||
20241121,095000,103788725,2990,2985,2990,2985,1415
|
||||
20241121,094900,99558330,2985,2985,2990,2985,1040
|
||||
20241121,094800,96453925,2980,2980,2980,2980,537
|
||||
20241121,094700,94853665,2980,2980,2980,2980,0
|
||||
20241121,094600,94853665,2980,2975,2980,2975,122
|
||||
20241121,094500,94490110,2975,2980,2980,2975,725
|
||||
20241121,094400,92332540,2975,2980,2980,2975,833
|
||||
20241121,094300,89852325,2995,2980,2995,2980,267
|
||||
20241121,094200,89054520,2985,2985,2990,2985,178
|
||||
20241121,094100,88522485,2990,2980,2990,2980,795
|
||||
20241121,094000,86151845,2975,2975,2975,2975,0
|
||||
20241121,093900,86151845,2975,2975,2975,2975,212
|
||||
20241121,093800,85521145,2970,2970,2970,2970,301
|
||||
20241121,093700,84627175,2975,2965,2975,2965,88
|
||||
20241121,093600,84365855,2965,2980,2980,2965,87
|
||||
20241121,093500,84107880,2975,2975,2980,2975,55
|
||||
20241121,093400,83944250,2980,2975,2980,2975,6
|
||||
20241121,093300,83926380,2975,2970,2980,2970,240
|
||||
20241121,093200,83213370,2965,2965,2965,2965,0
|
||||
20241121,093100,83213370,2965,2965,2965,2965,1
|
||||
20241121,093000,83210405,2970,2960,2980,2955,5651
|
||||
20241121,092900,66483740,2960,2960,2960,2960,0
|
||||
20241121,092800,66483740,2960,2960,2960,2960,0
|
||||
20241121,092700,66483740,2960,2965,2965,2960,245
|
||||
20241121,092600,65757360,2965,2965,2965,2965,273
|
||||
20241121,092500,64947915,2960,2960,2965,2960,298
|
||||
20241121,092400,64065830,2965,2960,2965,2960,23
|
||||
20241121,092300,63997740,2960,2960,2965,2960,1277
|
||||
20241121,092200,60215155,2955,2955,2955,2955,100
|
||||
20241121,092100,59919655,2950,2955,2965,2945,3522
|
||||
20241121,092000,49528730,2955,2965,2965,2955,2527
|
||||
20241121,091900,42042810,2970,2980,2980,2970,536
|
||||
20241121,091800,40450855,2980,2975,2980,2975,31
|
||||
20241121,091700,40358620,2975,2975,2975,2975,0
|
||||
20241121,091600,40358620,2975,2975,2975,2975,1
|
||||
20241121,091500,40355645,2980,2975,2980,2975,169
|
||||
20241121,091400,39852860,2980,2980,2985,2975,505
|
||||
20241121,091300,38349790,2985,2985,2985,2985,3
|
||||
20241121,091200,38340835,2985,2985,2990,2980,412
|
||||
20241121,091100,37111515,2990,2990,2990,2990,401
|
||||
20241121,091000,35912525,2995,2995,2995,2995,0
|
||||
20241121,090900,35912525,2995,2995,2995,2995,2
|
||||
20241121,090800,35906535,2995,2995,2995,2995,80
|
||||
20241121,090700,35666935,2995,2985,2995,2985,1215
|
||||
20241121,090600,32029590,2990,3005,3005,2990,700
|
||||
20241121,090500,29935005,3005,3000,3005,3000,31
|
||||
20241121,090400,29841900,3000,3000,3000,3000,169
|
||||
20241121,090300,29334900,3000,2990,3000,2985,17
|
||||
20241121,090200,29284100,2990,2950,2990,2950,3179
|
||||
20241121,090100,19852995,2950,2960,2960,2950,37
|
||||
20241121,090000,19743745,2935,2935,2935,2935,6727
|
||||
|
Reference in New Issue
Block a user