Update 2024-11-21 2715 candle_min
This commit is contained in:
634
052020/min/candle-20241121.csv
Normal file
634
052020/min/candle-20241121.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,193200,1933401090,5030,5030,5030,5030,8752
|
||||
20241121,193100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,193000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,192900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,192800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,192700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,192600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,192500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,192400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,192300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,192200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,192100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,192000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,191900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,191800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,191700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,191600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,191500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,191400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,191300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,191200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,191100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,191000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,190900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,190800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,190700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,190600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,190500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,190400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,190300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,190200,1933401090,5030,5030,5030,5030,8752
|
||||
20241121,190100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,190000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,185900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,185800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,185700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,185600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,185500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,185400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,185300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,185200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,185100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,185000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,184900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,184800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,184700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,184600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,184500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,184400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,184300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,184200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,184100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,184000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,183900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,183800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,183700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,183600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,183500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,183400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,183300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,183200,1933401090,5030,5030,5030,5030,8752
|
||||
20241121,183100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,183000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,182900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,182800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,182700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,182600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,182500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,182400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,182300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,182200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,182100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,182000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,181900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,181800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,181700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,181600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,181500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,181400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,181300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,181200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,181100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,181000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,180900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,180800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,180700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,180600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,180500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,180400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,180300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,180200,1933401090,5030,5030,5030,5030,8752
|
||||
20241121,180100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,180000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,175900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,175800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,175700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,175600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,175500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,175400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,175300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,175200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,175100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,175000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,174900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,174800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,174700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,174600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,174500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,174400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,174300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,174200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,174100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,174000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,173900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,173800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,173700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,173600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,173500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,173400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,173300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,173200,1933401090,5030,5030,5030,5030,8752
|
||||
20241121,173100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,173000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,172900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,172800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,172700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,172600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,172500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,172400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,172300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,172200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,172100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,172000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,171900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,171800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,171700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,171600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,171500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,171400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,171300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,171200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,171100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,171000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,170900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,170800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,170700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,170600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,170500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,170400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,170300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,170200,1933401090,5030,5030,5030,5030,8752
|
||||
20241121,170100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,170000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,165900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,165800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,165700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,165600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,165500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,165400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,165300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,165200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,165100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,165000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,164900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,164800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,164700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,164600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,164500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,164400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,164300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,164200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,164100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,164000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,163900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,163800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,163700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,163600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,163500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,163400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,163300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,163200,1933401090,5030,5030,5030,5030,8752
|
||||
20241121,163100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,163000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,162900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,162800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,162700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,162600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,162500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,162400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,162300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,162200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,162100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,162000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,161900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,161800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,161700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,161600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,161500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,161400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,161300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,161200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,161100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,161000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,160900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,160800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,160700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,160600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,160500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,160400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,160300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,160200,1933401090,5030,5030,5030,5030,8752
|
||||
20241121,160100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,160000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,155900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,155800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,155700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,155600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,155500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,155400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,155300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,155200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,155100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,155000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,154900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,154800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,154700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,154600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,154500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,154400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,154300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,154200,1933401090,5030,5030,5030,5030,0
|
||||
20241121,154100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,154000,1933401090,5030,5030,5030,5030,0
|
||||
20241121,153900,1933401090,5030,5030,5030,5030,0
|
||||
20241121,153800,1933401090,5030,5030,5030,5030,0
|
||||
20241121,153700,1933401090,5030,5030,5030,5030,0
|
||||
20241121,153600,1933401090,5030,5030,5030,5030,0
|
||||
20241121,153500,1933401090,5030,5030,5030,5030,0
|
||||
20241121,153400,1933401090,5030,5030,5030,5030,0
|
||||
20241121,153300,1933401090,5030,5030,5030,5030,0
|
||||
20241121,153200,1933401090,5030,5030,5030,5030,8752
|
||||
20241121,153100,1933401090,5030,5030,5030,5030,0
|
||||
20241121,153000,1933401090,5030,5030,5030,5030,8752
|
||||
20241121,152900,1889378530,5070,5070,5070,5070,0
|
||||
20241121,152800,1889378530,5070,5070,5070,5070,0
|
||||
20241121,152700,1889378530,5070,5070,5070,5070,0
|
||||
20241121,152600,1889378530,5070,5070,5070,5070,0
|
||||
20241121,152500,1889378530,5070,5070,5070,5070,0
|
||||
20241121,152400,1889378530,5070,5070,5070,5070,0
|
||||
20241121,152300,1889378530,5070,5070,5070,5070,0
|
||||
20241121,152200,1889378530,5070,5070,5070,5070,0
|
||||
20241121,152100,1889378530,5070,5070,5070,5070,0
|
||||
20241121,152000,1889378530,5070,5070,5070,5070,0
|
||||
20241121,151900,1889378530,5070,5030,5070,5030,4828
|
||||
20241121,151800,1864995570,5050,5050,5050,5050,10
|
||||
20241121,151700,1864945070,5050,5030,5050,5030,2612
|
||||
20241121,151600,1851755850,5060,5060,5060,5060,25
|
||||
20241121,151500,1851629350,5020,5050,5050,5020,1164
|
||||
20241121,151400,1845768180,5050,5040,5050,5040,1127
|
||||
20241121,151300,1840086830,5050,5050,5050,5050,1286
|
||||
20241121,151200,1833592530,5060,5050,5060,5050,344
|
||||
20241121,151100,1831854890,5060,5050,5060,5050,512
|
||||
20241121,151000,1829268120,5050,5060,5060,5050,700
|
||||
20241121,150900,1825732650,5050,5050,5050,5050,348
|
||||
20241121,150800,1823975250,5050,5030,5050,5030,310
|
||||
20241121,150700,1822413750,5030,5030,5030,5030,694
|
||||
20241121,150600,1818922930,5030,5030,5030,5030,94
|
||||
20241121,150500,1818450110,5060,5060,5060,5060,0
|
||||
20241121,150400,1818450110,5060,5060,5060,5060,2
|
||||
20241121,150300,1818439990,5060,5060,5060,5060,1
|
||||
20241121,150200,1818434930,5000,5030,5030,5000,840
|
||||
20241121,150100,1814216470,5020,5030,5030,5020,159
|
||||
20241121,150000,1813418240,5030,5060,5060,5030,538
|
||||
20241121,145900,1810711800,5060,5060,5060,5060,464
|
||||
20241121,145800,1808363960,5070,5050,5070,5050,3538
|
||||
20241121,145700,1790477000,5050,5050,5050,5050,0
|
||||
20241121,145600,1790477000,5050,5020,5050,5020,6297
|
||||
20241121,145500,1758746370,5020,5020,5020,5020,466
|
||||
20241121,145400,1756407050,5020,5010,5020,5010,2142
|
||||
20241121,145300,1745654270,5010,4995,5010,4995,1168
|
||||
20241121,145200,1739811710,4995,4995,4995,4995,26
|
||||
20241121,145100,1739681840,4995,4990,4995,4990,22
|
||||
20241121,145000,1739571960,4990,4990,4990,4990,2
|
||||
20241121,144900,1739561980,4990,4995,4995,4990,485
|
||||
20241121,144800,1737139415,4995,4995,4995,4995,56
|
||||
20241121,144700,1736859695,4995,5000,5000,4995,107
|
||||
20241121,144600,1736324990,5000,4990,5000,4990,1473
|
||||
20241121,144500,1728962565,5000,4990,5000,4990,2533
|
||||
20241121,144400,1716308855,4980,4980,4980,4980,31
|
||||
20241121,144300,1716154475,4980,4980,4980,4980,6
|
||||
20241121,144200,1716124595,4980,4985,4985,4980,1008
|
||||
20241121,144100,1711104735,4985,5000,5000,4980,1926
|
||||
20241121,144000,1701512750,5000,4995,5000,4995,2876
|
||||
20241121,143900,1687134890,4995,4995,4995,4995,1
|
||||
20241121,143800,1687129895,4975,4975,5000,4975,3875
|
||||
20241121,143700,1667836745,4975,4980,4980,4975,1458
|
||||
20241121,143600,1660581430,5000,5000,5000,5000,20
|
||||
20241121,143500,1660481430,4980,5000,5000,4980,1510
|
||||
20241121,143400,1652951430,5000,5000,5000,4980,288
|
||||
20241121,143300,1651516590,5000,4990,5000,4980,1179
|
||||
20241121,143200,1645643210,4995,4995,4995,4995,196
|
||||
20241121,143100,1644664190,5010,5010,5010,5010,523
|
||||
20241121,143000,1642043960,5020,4975,5020,4970,898
|
||||
20241121,142900,1637578850,4990,5020,5020,4990,1935
|
||||
20241121,142800,1627920385,5020,5000,5020,5000,3010
|
||||
20241121,142700,1612828265,5000,5010,5010,5000,1702
|
||||
20241121,142600,1604318065,5010,5010,5010,5010,316
|
||||
20241121,142500,1602734905,5010,5010,5010,5000,7
|
||||
20241121,142400,1602699845,5020,5020,5020,5000,187
|
||||
20241121,142300,1601763105,5020,5020,5030,5020,125
|
||||
20241121,142200,1601135505,5020,5000,5020,5000,1670
|
||||
20241121,142100,1592760495,5000,4990,5000,4990,48
|
||||
20241121,142000,1592520915,4990,4990,4995,4990,2470
|
||||
20241121,141900,1580195565,4990,4990,4990,4990,450
|
||||
20241121,141800,1577950065,4990,4990,4990,4990,500
|
||||
20241121,141700,1575455065,4970,4970,4970,4970,0
|
||||
20241121,141600,1575455065,4970,4970,4970,4970,0
|
||||
20241121,141500,1575455065,4970,4970,4970,4970,0
|
||||
20241121,141400,1575455065,4970,4965,4970,4965,1042
|
||||
20241121,141300,1570280925,4965,4965,4965,4955,301
|
||||
20241121,141200,1568788510,4965,4965,4965,4965,315
|
||||
20241121,141100,1567224535,4955,4955,4955,4955,0
|
||||
20241121,141000,1567224535,4955,4955,4955,4955,0
|
||||
20241121,140900,1567224535,4955,4955,4955,4955,100
|
||||
20241121,140800,1566729035,4950,4950,4950,4950,0
|
||||
20241121,140700,1566729035,4950,4950,4950,4950,31
|
||||
20241121,140600,1566575585,4955,4955,4955,4955,203
|
||||
20241121,140500,1565569720,4965,4990,4990,4960,5484
|
||||
20241121,140400,1538227385,4990,4990,4990,4990,0
|
||||
20241121,140300,1538227385,4990,5000,5000,4990,257
|
||||
20241121,140200,1536944655,4990,4990,4990,4990,166
|
||||
20241121,140100,1536116315,4985,5000,5000,4985,1139
|
||||
20241121,140000,1530431845,5000,5030,5040,5000,2242
|
||||
20241121,135900,1519187445,5030,5030,5030,5030,1
|
||||
20241121,135800,1519182415,5040,5040,5040,5040,4324
|
||||
20241121,135700,1497389455,5040,4975,5040,4975,7886
|
||||
20241121,135600,1457899565,4975,4975,4975,4975,1
|
||||
20241121,135500,1457894590,4950,4950,4950,4950,0
|
||||
20241121,135400,1457894590,4950,4950,4950,4950,360
|
||||
20241121,135300,1456112590,4950,4950,4950,4950,53
|
||||
20241121,135200,1455850240,4940,4945,4945,4940,507
|
||||
20241121,135100,1453345650,4945,4970,4980,4945,774
|
||||
20241121,135000,1449508255,4955,4960,4960,4955,2178
|
||||
20241121,134900,1438705385,4950,4950,4950,4950,1118
|
||||
20241121,134800,1433171285,4950,4950,4950,4950,17
|
||||
20241121,134700,1433087135,4940,4935,4940,4935,421
|
||||
20241121,134600,1431009000,4935,4935,4935,4935,23
|
||||
20241121,134500,1430895495,4930,4930,4930,4930,141
|
||||
20241121,134400,1430200365,4930,4930,4930,4930,200
|
||||
20241121,134300,1429214365,4930,4930,4930,4930,202
|
||||
20241121,134200,1428218505,4930,4930,4930,4930,3
|
||||
20241121,134100,1428203715,4930,4930,4930,4930,102
|
||||
20241121,134000,1427700855,4920,4920,4920,4920,0
|
||||
20241121,133900,1427700855,4920,4920,4920,4920,0
|
||||
20241121,133800,1427700855,4920,4920,4920,4920,236
|
||||
20241121,133700,1426539735,4920,4920,4920,4920,239
|
||||
20241121,133600,1425363855,4920,4905,4920,4905,77
|
||||
20241121,133500,1424985990,4905,4905,4905,4905,51
|
||||
20241121,133400,1424735835,4905,4905,4905,4905,43
|
||||
20241121,133300,1424524920,4900,4900,4900,4900,11
|
||||
20241121,133200,1424471020,4905,4905,4905,4905,102
|
||||
20241121,133100,1423970710,4900,4905,4905,4900,716
|
||||
20241121,133000,1420462260,4905,4905,4905,4900,1256
|
||||
20241121,132900,1414306855,4900,4900,4900,4900,1060
|
||||
20241121,132800,1409112855,4895,4895,4895,4895,90
|
||||
20241121,132700,1408672305,4895,4900,4900,4895,500
|
||||
20241121,132600,1406224400,4895,4895,4895,4890,173
|
||||
20241121,132500,1405377840,4890,4905,4905,4890,1485
|
||||
20241121,132400,1398107930,4920,4920,4920,4920,63
|
||||
20241121,132300,1397797970,4920,4890,4920,4890,1954
|
||||
20241121,132200,1388217050,4910,4895,4910,4885,2105
|
||||
20241121,132100,1377918945,4900,4910,4910,4900,1925
|
||||
20241121,132000,1368482140,4925,4925,4925,4925,11
|
||||
20241121,131900,1368427965,4925,4920,4925,4905,708
|
||||
20241121,131800,1364945340,4925,4925,4925,4925,216
|
||||
20241121,131700,1363881540,4925,4925,4925,4920,1652
|
||||
20241121,131600,1355751540,4925,4915,4925,4895,1409
|
||||
20241121,131500,1348839670,4920,4905,4920,4900,208
|
||||
20241121,131400,1347819950,4920,4920,4925,4910,120
|
||||
20241121,131300,1347230510,4925,4925,4925,4925,13
|
||||
20241121,131200,1347166485,4925,4905,4925,4890,1160
|
||||
20241121,131100,1341485755,4900,4920,4920,4890,16078
|
||||
20241121,131000,1262624220,4920,4940,4940,4920,771
|
||||
20241121,130900,1258828655,4920,4955,4955,4920,14980
|
||||
20241121,130800,1184734960,4965,4965,4965,4965,80
|
||||
20241121,130700,1184337760,4965,4960,4965,4950,2029
|
||||
20241121,130600,1174291330,4960,4965,4965,4955,156
|
||||
20241121,130500,1173517535,4960,4970,4970,4960,335
|
||||
20241121,130400,1171854335,4970,4980,4980,4960,753
|
||||
20241121,130300,1168118295,4980,4970,4980,4970,500
|
||||
20241121,130200,1165629295,4980,4975,4980,4975,741
|
||||
20241121,130100,1161939490,4980,4975,4980,4975,30
|
||||
20241121,130000,1161790190,4970,4965,4970,4950,388
|
||||
20241121,125900,1159868910,4960,4960,4960,4960,10
|
||||
20241121,125800,1159819310,4950,4975,5000,4950,8560
|
||||
20241121,125700,1117377400,4965,4965,4965,4965,0
|
||||
20241121,125600,1117377400,4965,4965,4965,4965,0
|
||||
20241121,125500,1117377400,4965,4965,4965,4965,27
|
||||
20241121,125400,1117243345,4970,4975,4975,4970,1819
|
||||
20241121,125300,1108201860,4995,4995,4995,4995,1359
|
||||
20241121,125200,1101413655,4995,4995,4995,4995,200
|
||||
20241121,125100,1100414655,4975,4995,4995,4975,916
|
||||
20241121,125000,1095847190,4990,4975,4990,4975,153
|
||||
20241121,124900,1095083765,4990,4990,4990,4990,0
|
||||
20241121,124800,1095083765,4990,4980,4990,4980,553
|
||||
20241121,124700,1092329645,4980,4980,4980,4975,2887
|
||||
20241121,124600,1077953135,4980,4980,4980,4980,255
|
||||
20241121,124500,1076683235,4975,4975,4975,4975,365
|
||||
20241121,124400,1074867360,4970,4980,4995,4970,1529
|
||||
20241121,124300,1067251540,4990,4990,4990,4990,0
|
||||
20241121,124200,1067251540,4990,4990,4990,4990,64
|
||||
20241121,124100,1066932180,4990,4990,4990,4990,200
|
||||
20241121,124000,1065934180,4990,4980,4990,4975,135
|
||||
20241121,123900,1065261890,4980,4985,4985,4980,390
|
||||
20241121,123800,1063319525,4980,4980,4980,4980,2
|
||||
20241121,123700,1063309565,4995,4995,4995,4995,6
|
||||
20241121,123600,1063279595,4980,4990,4990,4980,433
|
||||
20241121,123500,1061123205,4980,4980,4980,4980,28
|
||||
20241121,123400,1060983765,4975,4975,4975,4975,0
|
||||
20241121,123300,1060983765,4975,4975,4975,4975,0
|
||||
20241121,123200,1060983765,4975,4975,4975,4975,0
|
||||
20241121,123100,1060983765,4975,4975,4975,4975,0
|
||||
20241121,123000,1060983765,4975,4975,4975,4975,0
|
||||
20241121,122900,1060983765,4975,4970,4980,4970,303
|
||||
20241121,122800,1059475855,4970,4970,4970,4970,500
|
||||
20241121,122700,1056990855,4970,4975,4975,4970,485
|
||||
20241121,122600,1054578805,5000,5000,5000,5000,0
|
||||
20241121,122500,1054578805,5000,5000,5000,5000,43
|
||||
20241121,122400,1054363805,4995,4995,4995,4995,163
|
||||
20241121,122300,1053549620,5000,4975,5000,4975,1458
|
||||
20241121,122200,1046271070,4970,4985,4985,4970,1470
|
||||
20241121,122100,1038954510,4995,4995,4995,4995,0
|
||||
20241121,122000,1038954510,4995,4990,4995,4990,336
|
||||
20241121,121900,1037277305,4990,4975,4990,4970,1238
|
||||
20241121,121800,1031103945,4990,4970,4990,4970,301
|
||||
20241121,121700,1029601975,4970,4970,4970,4970,0
|
||||
20241121,121600,1029601975,4970,4990,4990,4970,208
|
||||
20241121,121500,1028567205,4985,4985,4985,4985,334
|
||||
20241121,121400,1026902215,4985,4985,4985,4985,24
|
||||
20241121,121300,1026782575,4985,4985,4985,4985,4
|
||||
20241121,121200,1026762635,4965,4965,4965,4965,5
|
||||
20241121,121100,1026737810,4985,4985,4985,4980,1500
|
||||
20241121,121000,1019263960,4985,4960,4985,4960,1077
|
||||
20241121,120900,1013896065,4950,4960,4960,4950,1692
|
||||
20241121,120800,1005520655,4950,4960,4960,4950,703
|
||||
20241121,120700,1002039075,4960,4985,4985,4960,14
|
||||
20241121,120600,1001969385,4950,4985,4985,4950,2893
|
||||
20241121,120500,987639450,4955,4955,4985,4955,353
|
||||
20241121,120400,985890245,4950,4980,4980,4950,12593
|
||||
20241121,120300,923422120,4990,4990,4990,4990,185
|
||||
20241121,120200,922498970,4990,4990,4990,4990,94
|
||||
20241121,120100,922029910,4990,4990,4990,4985,872
|
||||
20241121,120000,917682630,4990,4990,4990,4990,16
|
||||
20241121,115900,917602790,4990,4990,4990,4990,200
|
||||
20241121,115800,916604790,4990,4990,4990,4985,3066
|
||||
20241121,115700,901306760,4995,4995,4995,4995,0
|
||||
20241121,115600,901306760,4995,4995,4995,4995,5
|
||||
20241121,115500,901281785,4995,4995,4995,4995,982
|
||||
20241121,115400,896376695,4995,4995,4995,4995,305
|
||||
20241121,115300,894853220,5000,5000,5000,5000,0
|
||||
20241121,115200,894853220,5000,5000,5000,5000,10
|
||||
20241121,115100,894803220,5000,4995,5000,4995,183
|
||||
20241121,115000,893888720,5000,5000,5000,5000,9
|
||||
20241121,114900,893843720,5000,5000,5000,5000,30
|
||||
20241121,114800,893693720,5000,4995,5000,4995,176
|
||||
20241121,114700,892814310,5000,5000,5000,5000,30
|
||||
20241121,114600,892664310,4995,4995,4995,4995,55
|
||||
20241121,114500,892389585,5000,5000,5000,5000,16
|
||||
20241121,114400,892309585,5000,5000,5000,5000,0
|
||||
20241121,114300,892309585,5000,5000,5000,5000,120
|
||||
20241121,114200,891709585,5000,5000,5000,5000,10
|
||||
20241121,114100,891659585,5000,5000,5000,5000,0
|
||||
20241121,114000,891659585,5000,5000,5000,5000,176
|
||||
20241121,113900,890779585,4995,4995,4995,4995,117
|
||||
20241121,113800,890195170,4995,4995,4995,4995,0
|
||||
20241121,113700,890195170,4995,4995,4995,4995,261
|
||||
20241121,113600,888891475,4995,4995,4995,4995,20
|
||||
20241121,113500,888791575,4995,4995,4995,4995,149
|
||||
20241121,113400,888047320,4995,4995,4995,4995,391
|
||||
20241121,113300,886094275,4995,4995,4995,4995,0
|
||||
20241121,113200,886094275,4995,5000,5000,4995,123
|
||||
20241121,113100,885479285,5000,5000,5000,5000,11
|
||||
20241121,113000,885424285,5000,5000,5000,5000,125
|
||||
20241121,112900,884799285,4995,4995,4995,4995,567
|
||||
20241121,112800,881967120,4995,5020,5020,4995,4519
|
||||
20241121,112700,859360260,5020,5010,5020,5010,432
|
||||
20241121,112600,857193920,5010,5010,5010,5010,28
|
||||
20241121,112500,857053640,5020,5010,5020,5010,132
|
||||
20241121,112400,856391140,5020,5040,5040,5020,529
|
||||
20241121,112300,853730160,5020,5040,5040,5020,1001
|
||||
20241121,112200,848703710,5030,5030,5030,5030,40
|
||||
20241121,112100,848502510,5030,5030,5030,5030,400
|
||||
20241121,112000,846490510,5020,5020,5020,5020,0
|
||||
20241121,111900,846490510,5020,5030,5030,5020,841
|
||||
20241121,111800,842260550,5030,5010,5030,5010,11
|
||||
20241121,111700,842205420,5030,5030,5030,5030,300
|
||||
20241121,111600,840696420,5030,5030,5030,5030,0
|
||||
20241121,111500,840696420,5030,5010,5030,5010,3386
|
||||
20241121,111400,823708810,5010,5000,5010,5000,562
|
||||
20241121,111300,820896620,4995,5020,5020,4995,642
|
||||
20241121,111200,817684155,5010,5010,5010,5010,878
|
||||
20241121,111100,813285375,5020,5020,5020,5010,828
|
||||
20241121,111000,809137015,5010,4990,5010,4990,2436
|
||||
20241121,110900,796943025,4990,5000,5000,4990,1040
|
||||
20241121,110800,791743225,5010,4990,5010,4990,1352
|
||||
20241121,110700,784985945,4990,4990,4990,4990,16
|
||||
20241121,110600,784906105,4990,4980,4990,4970,507
|
||||
20241121,110500,782384235,4980,4985,4985,4980,444
|
||||
20241121,110400,780173105,4990,4965,4990,4965,318
|
||||
20241121,110300,778593960,4965,4960,4965,4960,101
|
||||
20241121,110200,778092780,4960,4960,4960,4960,871
|
||||
20241121,110100,773772620,4960,4960,4960,4960,35
|
||||
20241121,110000,773599020,4960,4970,4970,4960,870
|
||||
20241121,105900,769280075,4960,4970,4970,4960,364
|
||||
20241121,105800,767472825,4970,4970,4970,4970,12
|
||||
20241121,105700,767413185,4970,4970,4970,4970,9
|
||||
20241121,105600,767368455,4970,4970,4970,4970,109
|
||||
20241121,105500,766826725,4960,4960,4960,4955,1578
|
||||
20241121,105400,759006345,4960,4960,4960,4960,3298
|
||||
20241121,105300,742648265,4960,4980,4980,4960,2471
|
||||
20241121,105200,730361420,4980,4980,4980,4980,14
|
||||
20241121,105100,730291700,4980,4980,4980,4980,35
|
||||
20241121,105000,730117400,4980,4980,4980,4980,38
|
||||
20241121,104900,729928160,4980,4980,4980,4980,58
|
||||
20241121,104800,729639320,4980,4980,4980,4980,450
|
||||
20241121,104700,727398320,4975,4995,4995,4975,158
|
||||
20241121,104600,726611860,4975,4980,4980,4975,900
|
||||
20241121,104500,722132095,4975,4975,4975,4975,164
|
||||
20241121,104400,721316195,4975,4955,4975,4950,2414
|
||||
20241121,104300,709353975,4960,4965,4965,4960,4259
|
||||
20241121,104200,688224085,4965,5000,5000,4965,9115
|
||||
20241121,104100,642803615,5000,5000,5000,5000,7
|
||||
20241121,104000,642768615,5000,5000,5000,5000,740
|
||||
20241121,103900,639068615,5000,5010,5010,5000,149
|
||||
20241121,103800,638322455,5010,5010,5010,5010,63
|
||||
20241121,103700,638006825,5000,5010,5010,5000,811
|
||||
20241121,103600,633949815,5010,5010,5010,5010,0
|
||||
20241121,103500,633949815,5010,5010,5010,5010,222
|
||||
20241121,103400,632837595,5010,5010,5010,5010,299
|
||||
20241121,103300,631339605,5010,5020,5020,5010,504
|
||||
20241121,103200,628813365,5020,5020,5020,5020,61
|
||||
20241121,103100,628507145,5030,5030,5030,5030,885
|
||||
20241121,103000,624055595,5000,5000,5000,5000,3
|
||||
20241121,102900,624040595,4995,4995,4995,4995,0
|
||||
20241121,102800,624040595,4995,4995,4995,4995,0
|
||||
20241121,102700,624040595,4995,4995,4995,4995,0
|
||||
20241121,102600,624040595,4995,4995,4995,4995,0
|
||||
20241121,102500,624040595,4995,4990,4995,4990,1726
|
||||
20241121,102400,615419325,4990,4995,4995,4970,22
|
||||
20241121,102300,615309735,4965,4965,4965,4965,0
|
||||
20241121,102200,615309735,4965,4965,4965,4965,0
|
||||
20241121,102100,615309735,4965,4975,4975,4965,1809
|
||||
20241121,102000,606316210,4970,4985,4985,4970,5007
|
||||
20241121,101900,581404225,4985,5000,5000,4985,6305
|
||||
20241121,101800,549921345,5000,5000,5000,5000,0
|
||||
20241121,101700,549921345,5000,5000,5000,5000,1
|
||||
20241121,101600,549916345,4995,4995,4995,4990,679
|
||||
20241121,101500,546524745,4990,4990,4990,4990,622
|
||||
20241121,101400,543420965,4995,5000,5000,4980,5022
|
||||
20241121,101300,518371810,4995,5000,5000,4995,250
|
||||
20241121,101200,517122895,4995,5000,5000,4990,630
|
||||
20241121,101100,513975895,4995,5020,5020,4995,12830
|
||||
20241121,101000,449832460,5040,5040,5040,5040,39
|
||||
20241121,100900,449635900,5040,5040,5040,5040,104
|
||||
20241121,100800,449111740,5010,5040,5040,5010,626
|
||||
20241121,100700,445970000,5020,5020,5020,5020,66
|
||||
20241121,100600,445638680,5040,5030,5040,5030,534
|
||||
20241121,100500,442950020,5000,5010,5010,5000,2706
|
||||
20241121,100400,429418950,5010,5010,5010,5010,702
|
||||
20241121,100300,425901930,5010,5010,5010,5010,629
|
||||
20241121,100200,422750640,5010,5010,5010,5010,428
|
||||
20241121,100100,420606360,5010,5010,5010,5010,200
|
||||
20241121,100000,419604360,5040,5020,5040,5000,2338
|
||||
20241121,095900,407892010,5040,5040,5040,5040,304
|
||||
20241121,095800,406359850,5040,5040,5040,5040,2
|
||||
20241121,095700,406349770,5010,5010,5010,5010,280
|
||||
20241121,095600,404946970,5010,5000,5010,5000,736
|
||||
20241121,095500,401265410,5010,5020,5020,5010,1095
|
||||
20241121,095400,395779060,5040,5040,5040,5010,985
|
||||
20241121,095300,390830720,5020,5040,5040,5020,2225
|
||||
20241121,095200,379647340,5040,5040,5040,5040,21
|
||||
20241121,095100,379541500,5040,5040,5040,5040,1643
|
||||
20241121,095000,371260780,5040,5050,5050,5020,2002
|
||||
20241121,094900,361193080,5040,5040,5040,5040,504
|
||||
20241121,094800,358652920,5030,5030,5030,5030,200
|
||||
20241121,094700,357646920,5030,5040,5040,5030,1390
|
||||
20241121,094600,350642570,5040,5040,5040,5040,114
|
||||
20241121,094500,350068010,5040,5040,5040,5030,1250
|
||||
20241121,094400,343771990,5030,5030,5030,5030,0
|
||||
20241121,094300,343771990,5030,5080,5080,5030,179
|
||||
20241121,094200,342867270,5080,5090,5090,5080,7
|
||||
20241121,094100,342831670,5090,5060,5090,5040,644
|
||||
20241121,094000,339585520,5050,5050,5060,5050,2022
|
||||
20241121,093900,329374210,5050,5070,5100,5050,7540
|
||||
20241121,093800,291219640,5110,5100,5110,5100,260
|
||||
20241121,093700,289891840,5120,5100,5120,5100,3400
|
||||
20241121,093600,272494840,5080,5120,5120,5080,7246
|
||||
20241121,093500,235554200,5100,5100,5120,5100,1778
|
||||
20241121,093400,226486020,5100,5080,5100,5080,101
|
||||
20241121,093300,225972920,5080,5080,5090,5080,1033
|
||||
20241121,093200,220723280,5080,5080,5080,5070,1034
|
||||
20241121,093100,215478560,5080,5080,5080,5080,594
|
||||
20241121,093000,212461040,5080,5060,5080,5060,1293
|
||||
20241121,092900,205894600,5080,5070,5080,5060,1397
|
||||
20241121,092800,198817380,5070,5040,5070,5040,1864
|
||||
20241121,092700,189394500,5060,5060,5060,5060,130
|
||||
20241121,092600,188736700,5060,5060,5080,5050,313
|
||||
20241121,092500,187152030,5060,5030,5080,5030,1000
|
||||
20241121,092400,182093700,5030,5050,5050,5030,1873
|
||||
20241121,092300,172655150,5050,5080,5090,5050,4307
|
||||
20241121,092200,150842210,5100,5070,5100,5060,1720
|
||||
20241121,092100,142119790,5080,5100,5100,5080,108
|
||||
20241121,092000,141569960,5100,5100,5100,5100,712
|
||||
20241121,091900,137938760,5060,5070,5070,5060,1609
|
||||
20241121,091800,129789260,5070,5080,5080,5060,1085
|
||||
20241121,091700,124289050,5070,5140,5160,5070,1739
|
||||
20241121,091600,115380050,5130,5110,5140,5110,63
|
||||
20241121,091500,115057830,5080,5110,5150,5080,660
|
||||
20241121,091400,111703220,5100,5170,5170,5100,444
|
||||
20241121,091300,109435880,5170,5150,5180,5100,1402
|
||||
20241121,091200,102257670,5130,5150,5150,5130,410
|
||||
20241121,091100,100152170,5180,5150,5180,5150,1715
|
||||
20241121,091000,91283340,5150,5140,5150,5130,149
|
||||
20241121,090900,90516960,5170,5140,5170,5140,2490
|
||||
20241121,090800,77673210,5130,5170,5170,5130,294
|
||||
20241121,090700,76160320,5170,5130,5170,5130,1985
|
||||
20241121,090600,65932910,5140,5100,5150,5100,1885
|
||||
20241121,090500,56273760,5100,5080,5100,5070,1529
|
||||
20241121,090400,48486210,5080,5070,5080,5070,384
|
||||
20241121,090300,46535930,5040,5040,5040,5040,194
|
||||
20241121,090200,45558170,5010,5050,5050,5010,1207
|
||||
20241121,090100,39496150,5050,5020,5100,5020,454
|
||||
20241121,090000,37197230,5020,5100,5100,4995,7381
|
||||
|
Reference in New Issue
Block a user