Update 2024-11-21 2715 candle_min
This commit is contained in:
653
079960/min/candle-20241121.csv
Normal file
653
079960/min/candle-20241121.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,195100,357588980,18500,18500,18500,18500,218
|
||||
20241121,195000,357588980,18500,18500,18500,18500,0
|
||||
20241121,194900,357588980,18500,18500,18500,18500,0
|
||||
20241121,194800,357588980,18500,18500,18500,18500,0
|
||||
20241121,194700,357588980,18500,18500,18500,18500,0
|
||||
20241121,194600,357588980,18500,18500,18500,18500,0
|
||||
20241121,194500,357588980,18500,18500,18500,18500,0
|
||||
20241121,194400,357588980,18500,18500,18500,18500,0
|
||||
20241121,194300,357588980,18500,18500,18500,18500,0
|
||||
20241121,194200,357588980,18500,18500,18500,18500,0
|
||||
20241121,194100,357588980,18500,18500,18500,18500,0
|
||||
20241121,194000,357588980,18500,18500,18500,18500,0
|
||||
20241121,193900,357588980,18500,18500,18500,18500,0
|
||||
20241121,193800,357588980,18500,18500,18500,18500,0
|
||||
20241121,193700,357588980,18500,18500,18500,18500,0
|
||||
20241121,193600,357588980,18500,18500,18500,18500,0
|
||||
20241121,193500,357588980,18500,18500,18500,18500,0
|
||||
20241121,193400,357588980,18500,18500,18500,18500,0
|
||||
20241121,193300,357588980,18500,18500,18500,18500,0
|
||||
20241121,193200,357588980,18500,18500,18500,18500,0
|
||||
20241121,193100,357588980,18500,18500,18500,18500,0
|
||||
20241121,193000,357588980,18500,18500,18500,18500,0
|
||||
20241121,192900,357588980,18500,18500,18500,18500,0
|
||||
20241121,192800,357588980,18500,18500,18500,18500,0
|
||||
20241121,192700,357588980,18500,18500,18500,18500,0
|
||||
20241121,192600,357588980,18500,18500,18500,18500,0
|
||||
20241121,192500,357588980,18500,18500,18500,18500,0
|
||||
20241121,192400,357588980,18500,18500,18500,18500,0
|
||||
20241121,192300,357588980,18500,18500,18500,18500,0
|
||||
20241121,192200,357588980,18500,18500,18500,18500,0
|
||||
20241121,192100,357588980,18500,18500,18500,18500,218
|
||||
20241121,192000,357588980,18500,18500,18500,18500,0
|
||||
20241121,191900,357588980,18500,18500,18500,18500,0
|
||||
20241121,191800,357588980,18500,18500,18500,18500,0
|
||||
20241121,191700,357588980,18500,18500,18500,18500,0
|
||||
20241121,191600,357588980,18500,18500,18500,18500,0
|
||||
20241121,191500,357588980,18500,18500,18500,18500,0
|
||||
20241121,191400,357588980,18500,18500,18500,18500,0
|
||||
20241121,191300,357588980,18500,18500,18500,18500,0
|
||||
20241121,191200,357588980,18500,18500,18500,18500,0
|
||||
20241121,191100,357588980,18500,18500,18500,18500,0
|
||||
20241121,191000,357588980,18500,18500,18500,18500,0
|
||||
20241121,190900,357588980,18500,18500,18500,18500,0
|
||||
20241121,190800,357588980,18500,18500,18500,18500,0
|
||||
20241121,190700,357588980,18500,18500,18500,18500,0
|
||||
20241121,190600,357588980,18500,18500,18500,18500,0
|
||||
20241121,190500,357588980,18500,18500,18500,18500,0
|
||||
20241121,190400,357588980,18500,18500,18500,18500,0
|
||||
20241121,190300,357588980,18500,18500,18500,18500,0
|
||||
20241121,190200,357588980,18500,18500,18500,18500,0
|
||||
20241121,190100,357588980,18500,18500,18500,18500,0
|
||||
20241121,190000,357588980,18500,18500,18500,18500,0
|
||||
20241121,185900,357588980,18500,18500,18500,18500,0
|
||||
20241121,185800,357588980,18500,18500,18500,18500,0
|
||||
20241121,185700,357588980,18500,18500,18500,18500,0
|
||||
20241121,185600,357588980,18500,18500,18500,18500,0
|
||||
20241121,185500,357588980,18500,18500,18500,18500,0
|
||||
20241121,185400,357588980,18500,18500,18500,18500,0
|
||||
20241121,185300,357588980,18500,18500,18500,18500,0
|
||||
20241121,185200,357588980,18500,18500,18500,18500,0
|
||||
20241121,185100,357588980,18500,18500,18500,18500,218
|
||||
20241121,185000,357588980,18500,18500,18500,18500,0
|
||||
20241121,184900,357588980,18500,18500,18500,18500,0
|
||||
20241121,184800,357588980,18500,18500,18500,18500,0
|
||||
20241121,184700,357588980,18500,18500,18500,18500,0
|
||||
20241121,184600,357588980,18500,18500,18500,18500,0
|
||||
20241121,184500,357588980,18500,18500,18500,18500,0
|
||||
20241121,184400,357588980,18500,18500,18500,18500,0
|
||||
20241121,184300,357588980,18500,18500,18500,18500,0
|
||||
20241121,184200,357588980,18500,18500,18500,18500,0
|
||||
20241121,184100,357588980,18500,18500,18500,18500,0
|
||||
20241121,184000,357588980,18500,18500,18500,18500,0
|
||||
20241121,183900,357588980,18500,18500,18500,18500,0
|
||||
20241121,183800,357588980,18500,18500,18500,18500,0
|
||||
20241121,183700,357588980,18500,18500,18500,18500,0
|
||||
20241121,183600,357588980,18500,18500,18500,18500,0
|
||||
20241121,183500,357588980,18500,18500,18500,18500,0
|
||||
20241121,183400,357588980,18500,18500,18500,18500,0
|
||||
20241121,183300,357588980,18500,18500,18500,18500,0
|
||||
20241121,183200,357588980,18500,18500,18500,18500,0
|
||||
20241121,183100,357588980,18500,18500,18500,18500,0
|
||||
20241121,183000,357588980,18500,18500,18500,18500,0
|
||||
20241121,182900,357588980,18500,18500,18500,18500,0
|
||||
20241121,182800,357588980,18500,18500,18500,18500,0
|
||||
20241121,182700,357588980,18500,18500,18500,18500,0
|
||||
20241121,182600,357588980,18500,18500,18500,18500,0
|
||||
20241121,182500,357588980,18500,18500,18500,18500,0
|
||||
20241121,182400,357588980,18500,18500,18500,18500,0
|
||||
20241121,182300,357588980,18500,18500,18500,18500,0
|
||||
20241121,182200,357588980,18500,18500,18500,18500,0
|
||||
20241121,182100,357588980,18500,18500,18500,18500,218
|
||||
20241121,182000,357588980,18500,18500,18500,18500,0
|
||||
20241121,181900,357588980,18500,18500,18500,18500,0
|
||||
20241121,181800,357588980,18500,18500,18500,18500,0
|
||||
20241121,181700,357588980,18500,18500,18500,18500,0
|
||||
20241121,181600,357588980,18500,18500,18500,18500,0
|
||||
20241121,181500,357588980,18500,18500,18500,18500,0
|
||||
20241121,181400,357588980,18500,18500,18500,18500,0
|
||||
20241121,181300,357588980,18500,18500,18500,18500,0
|
||||
20241121,181200,357588980,18500,18500,18500,18500,0
|
||||
20241121,181100,357588980,18500,18500,18500,18500,0
|
||||
20241121,181000,357588980,18500,18500,18500,18500,0
|
||||
20241121,180900,357588980,18500,18500,18500,18500,0
|
||||
20241121,180800,357588980,18500,18500,18500,18500,0
|
||||
20241121,180700,357588980,18500,18500,18500,18500,0
|
||||
20241121,180600,357588980,18500,18500,18500,18500,0
|
||||
20241121,180500,357588980,18500,18500,18500,18500,0
|
||||
20241121,180400,357588980,18500,18500,18500,18500,0
|
||||
20241121,180300,357588980,18500,18500,18500,18500,0
|
||||
20241121,180200,357588980,18500,18500,18500,18500,0
|
||||
20241121,180100,357588980,18500,18500,18500,18500,0
|
||||
20241121,180000,357588980,18500,18500,18500,18500,0
|
||||
20241121,175900,357588980,18500,18500,18500,18500,0
|
||||
20241121,175800,357588980,18500,18500,18500,18500,0
|
||||
20241121,175700,357588980,18500,18500,18500,18500,0
|
||||
20241121,175600,357588980,18500,18500,18500,18500,0
|
||||
20241121,175500,357588980,18500,18500,18500,18500,0
|
||||
20241121,175400,357588980,18500,18500,18500,18500,0
|
||||
20241121,175300,357588980,18500,18500,18500,18500,0
|
||||
20241121,175200,357588980,18500,18500,18500,18500,0
|
||||
20241121,175100,357588980,18500,18500,18500,18500,218
|
||||
20241121,175000,357588980,18500,18500,18500,18500,0
|
||||
20241121,174900,357588980,18500,18500,18500,18500,0
|
||||
20241121,174800,357588980,18500,18500,18500,18500,0
|
||||
20241121,174700,357588980,18500,18500,18500,18500,0
|
||||
20241121,174600,357588980,18500,18500,18500,18500,0
|
||||
20241121,174500,357588980,18500,18500,18500,18500,0
|
||||
20241121,174400,357588980,18500,18500,18500,18500,0
|
||||
20241121,174300,357588980,18500,18500,18500,18500,0
|
||||
20241121,174200,357588980,18500,18500,18500,18500,0
|
||||
20241121,174100,357588980,18500,18500,18500,18500,0
|
||||
20241121,174000,357588980,18500,18500,18500,18500,0
|
||||
20241121,173900,357588980,18500,18500,18500,18500,0
|
||||
20241121,173800,357588980,18500,18500,18500,18500,0
|
||||
20241121,173700,357588980,18500,18500,18500,18500,0
|
||||
20241121,173600,357588980,18500,18500,18500,18500,0
|
||||
20241121,173500,357588980,18500,18500,18500,18500,0
|
||||
20241121,173400,357588980,18500,18500,18500,18500,0
|
||||
20241121,173300,357588980,18500,18500,18500,18500,0
|
||||
20241121,173200,357588980,18500,18500,18500,18500,0
|
||||
20241121,173100,357588980,18500,18500,18500,18500,0
|
||||
20241121,173000,357588980,18500,18500,18500,18500,0
|
||||
20241121,172900,357588980,18500,18500,18500,18500,0
|
||||
20241121,172800,357588980,18500,18500,18500,18500,0
|
||||
20241121,172700,357588980,18500,18500,18500,18500,0
|
||||
20241121,172600,357588980,18500,18500,18500,18500,0
|
||||
20241121,172500,357588980,18500,18500,18500,18500,0
|
||||
20241121,172400,357588980,18500,18500,18500,18500,0
|
||||
20241121,172300,357588980,18500,18500,18500,18500,0
|
||||
20241121,172200,357588980,18500,18500,18500,18500,0
|
||||
20241121,172100,357588980,18500,18500,18500,18500,218
|
||||
20241121,172000,357588980,18500,18500,18500,18500,0
|
||||
20241121,171900,357588980,18500,18500,18500,18500,0
|
||||
20241121,171800,357588980,18500,18500,18500,18500,0
|
||||
20241121,171700,357588980,18500,18500,18500,18500,0
|
||||
20241121,171600,357588980,18500,18500,18500,18500,0
|
||||
20241121,171500,357588980,18500,18500,18500,18500,0
|
||||
20241121,171400,357588980,18500,18500,18500,18500,0
|
||||
20241121,171300,357588980,18500,18500,18500,18500,0
|
||||
20241121,171200,357588980,18500,18500,18500,18500,0
|
||||
20241121,171100,357588980,18500,18500,18500,18500,0
|
||||
20241121,171000,357588980,18500,18500,18500,18500,0
|
||||
20241121,170900,357588980,18500,18500,18500,18500,0
|
||||
20241121,170800,357588980,18500,18500,18500,18500,0
|
||||
20241121,170700,357588980,18500,18500,18500,18500,0
|
||||
20241121,170600,357588980,18500,18500,18500,18500,0
|
||||
20241121,170500,357588980,18500,18500,18500,18500,0
|
||||
20241121,170400,357588980,18500,18500,18500,18500,0
|
||||
20241121,170300,357588980,18500,18500,18500,18500,0
|
||||
20241121,170200,357588980,18500,18500,18500,18500,0
|
||||
20241121,170100,357588980,18500,18500,18500,18500,0
|
||||
20241121,170000,357588980,18500,18500,18500,18500,0
|
||||
20241121,165900,357588980,18500,18500,18500,18500,0
|
||||
20241121,165800,357588980,18500,18500,18500,18500,0
|
||||
20241121,165700,357588980,18500,18500,18500,18500,0
|
||||
20241121,165600,357588980,18500,18500,18500,18500,0
|
||||
20241121,165500,357588980,18500,18500,18500,18500,0
|
||||
20241121,165400,357588980,18500,18500,18500,18500,0
|
||||
20241121,165300,357588980,18500,18500,18500,18500,0
|
||||
20241121,165200,357588980,18500,18500,18500,18500,0
|
||||
20241121,165100,357588980,18500,18500,18500,18500,218
|
||||
20241121,165000,357588980,18500,18500,18500,18500,0
|
||||
20241121,164900,357588980,18500,18500,18500,18500,0
|
||||
20241121,164800,357588980,18500,18500,18500,18500,0
|
||||
20241121,164700,357588980,18500,18500,18500,18500,0
|
||||
20241121,164600,357588980,18500,18500,18500,18500,0
|
||||
20241121,164500,357588980,18500,18500,18500,18500,0
|
||||
20241121,164400,357588980,18500,18500,18500,18500,0
|
||||
20241121,164300,357588980,18500,18500,18500,18500,0
|
||||
20241121,164200,357588980,18500,18500,18500,18500,0
|
||||
20241121,164100,357588980,18500,18500,18500,18500,0
|
||||
20241121,164000,357588980,18500,18500,18500,18500,0
|
||||
20241121,163900,357588980,18500,18500,18500,18500,0
|
||||
20241121,163800,357588980,18500,18500,18500,18500,0
|
||||
20241121,163700,357588980,18500,18500,18500,18500,0
|
||||
20241121,163600,357588980,18500,18500,18500,18500,0
|
||||
20241121,163500,357588980,18500,18500,18500,18500,0
|
||||
20241121,163400,357588980,18500,18500,18500,18500,0
|
||||
20241121,163300,357588980,18500,18500,18500,18500,0
|
||||
20241121,163200,357588980,18500,18500,18500,18500,0
|
||||
20241121,163100,357588980,18500,18500,18500,18500,0
|
||||
20241121,163000,357588980,18500,18500,18500,18500,0
|
||||
20241121,162900,357588980,18500,18500,18500,18500,0
|
||||
20241121,162800,357588980,18500,18500,18500,18500,0
|
||||
20241121,162700,357588980,18500,18500,18500,18500,0
|
||||
20241121,162600,357588980,18500,18500,18500,18500,0
|
||||
20241121,162500,357588980,18500,18500,18500,18500,0
|
||||
20241121,162400,357588980,18500,18500,18500,18500,0
|
||||
20241121,162300,357588980,18500,18500,18500,18500,0
|
||||
20241121,162200,357588980,18500,18500,18500,18500,0
|
||||
20241121,162100,357588980,18500,18500,18500,18500,218
|
||||
20241121,162000,357588980,18500,18500,18500,18500,0
|
||||
20241121,161900,357588980,18500,18500,18500,18500,0
|
||||
20241121,161800,357588980,18500,18500,18500,18500,0
|
||||
20241121,161700,357588980,18500,18500,18500,18500,0
|
||||
20241121,161600,357588980,18500,18500,18500,18500,0
|
||||
20241121,161500,357588980,18500,18500,18500,18500,0
|
||||
20241121,161400,357588980,18500,18500,18500,18500,0
|
||||
20241121,161300,357588980,18500,18500,18500,18500,0
|
||||
20241121,161200,357588980,18500,18500,18500,18500,0
|
||||
20241121,161100,357588980,18500,18500,18500,18500,0
|
||||
20241121,161000,357588980,18500,18500,18500,18500,0
|
||||
20241121,160900,357588980,18500,18500,18500,18500,0
|
||||
20241121,160800,357588980,18500,18500,18500,18500,0
|
||||
20241121,160700,357588980,18500,18500,18500,18500,0
|
||||
20241121,160600,357588980,18500,18500,18500,18500,0
|
||||
20241121,160500,357588980,18500,18500,18500,18500,0
|
||||
20241121,160400,357588980,18500,18500,18500,18500,0
|
||||
20241121,160300,357588980,18500,18500,18500,18500,0
|
||||
20241121,160200,357588980,18500,18500,18500,18500,0
|
||||
20241121,160100,357588980,18500,18500,18500,18500,0
|
||||
20241121,160000,357588980,18500,18500,18500,18500,0
|
||||
20241121,155900,357588980,18500,18500,18500,18500,0
|
||||
20241121,155800,357588980,18500,18500,18500,18500,0
|
||||
20241121,155700,357588980,18500,18500,18500,18500,0
|
||||
20241121,155600,357588980,18500,18500,18500,18500,0
|
||||
20241121,155500,357588980,18500,18500,18500,18500,0
|
||||
20241121,155400,357588980,18500,18500,18500,18500,0
|
||||
20241121,155300,357588980,18500,18500,18500,18500,0
|
||||
20241121,155200,357588980,18500,18500,18500,18500,0
|
||||
20241121,155100,357588980,18500,18500,18500,18500,218
|
||||
20241121,155000,357588980,18500,18500,18500,18500,0
|
||||
20241121,154900,357588980,18500,18500,18500,18500,0
|
||||
20241121,154800,357588980,18500,18500,18500,18500,0
|
||||
20241121,154700,357588980,18500,18500,18500,18500,0
|
||||
20241121,154600,357588980,18500,18500,18500,18500,0
|
||||
20241121,154500,357588980,18500,18500,18500,18500,0
|
||||
20241121,154400,357588980,18500,18500,18500,18500,0
|
||||
20241121,154300,357588980,18500,18500,18500,18500,0
|
||||
20241121,154200,357588980,18500,18500,18500,18500,0
|
||||
20241121,154100,357588980,18500,18500,18500,18500,0
|
||||
20241121,154000,357588980,18500,18500,18500,18500,0
|
||||
20241121,153900,357588980,18500,18500,18500,18500,0
|
||||
20241121,153800,357588980,18500,18500,18500,18500,0
|
||||
20241121,153700,357588980,18500,18500,18500,18500,0
|
||||
20241121,153600,357588980,18500,18500,18500,18500,0
|
||||
20241121,153500,357588980,18500,18500,18500,18500,0
|
||||
20241121,153400,357588980,18500,18500,18500,18500,0
|
||||
20241121,153300,357588980,18500,18500,18500,18500,0
|
||||
20241121,153200,357588980,18500,18500,18500,18500,0
|
||||
20241121,153100,357588980,18500,18500,18500,18500,0
|
||||
20241121,153000,357588980,18500,18500,18500,18500,218
|
||||
20241121,152900,353555980,18430,18430,18430,18430,0
|
||||
20241121,152800,353555980,18430,18430,18430,18430,0
|
||||
20241121,152700,353555980,18430,18430,18430,18430,0
|
||||
20241121,152600,353555980,18430,18430,18430,18430,0
|
||||
20241121,152500,353555980,18430,18430,18430,18430,0
|
||||
20241121,152400,353555980,18430,18430,18430,18430,0
|
||||
20241121,152300,353555980,18430,18430,18430,18430,0
|
||||
20241121,152200,353555980,18430,18430,18430,18430,0
|
||||
20241121,152100,353555980,18430,18430,18430,18430,0
|
||||
20241121,152000,353555980,18430,18430,18430,18430,0
|
||||
20241121,151900,353555980,18430,18400,18430,18390,101
|
||||
20241121,151800,351695070,18410,18400,18410,18400,16
|
||||
20241121,151700,351400570,18360,18360,18360,18360,0
|
||||
20241121,151600,351400570,18360,18360,18360,18360,0
|
||||
20241121,151500,351400570,18360,18360,18360,18360,9
|
||||
20241121,151400,351235330,18350,18390,18390,18350,50
|
||||
20241121,151300,350316830,18490,18490,18490,18490,0
|
||||
20241121,151200,350316830,18490,18490,18490,18490,0
|
||||
20241121,151100,350316830,18490,18490,18490,18490,0
|
||||
20241121,151000,350316830,18490,18440,18490,18440,100
|
||||
20241121,150900,348471000,18350,18350,18350,18350,0
|
||||
20241121,150800,348471000,18350,18350,18350,18350,0
|
||||
20241121,150700,348471000,18350,18410,18410,18350,44
|
||||
20241121,150600,347663450,18420,18420,18420,18420,0
|
||||
20241121,150500,347663450,18420,18420,18420,18420,0
|
||||
20241121,150400,347663450,18420,18440,18440,18420,3
|
||||
20241121,150300,347608160,18470,18470,18470,18470,1
|
||||
20241121,150200,347589690,18480,18450,18480,18450,5
|
||||
20241121,150100,347497330,18440,18440,18460,18440,501
|
||||
20241121,150000,338258850,18440,18440,18440,18440,0
|
||||
20241121,145900,338258850,18440,18440,18440,18440,0
|
||||
20241121,145800,338258850,18440,18440,18440,18440,0
|
||||
20241121,145700,338258850,18440,18440,18440,18440,0
|
||||
20241121,145600,338258850,18440,18440,18440,18440,0
|
||||
20241121,145500,338258850,18440,18440,18440,18440,0
|
||||
20241121,145400,338258850,18440,18440,18440,18440,0
|
||||
20241121,145300,338258850,18440,18430,18440,18430,20
|
||||
20241121,145200,337890150,18390,18360,18390,18360,218
|
||||
20241121,145100,333884820,18320,18350,18350,18320,50
|
||||
20241121,145000,332968070,18360,18360,18360,18360,0
|
||||
20241121,144900,332968070,18360,18360,18360,18360,0
|
||||
20241121,144800,332968070,18360,18370,18370,18360,105
|
||||
20241121,144700,331039880,18370,18370,18370,18370,1
|
||||
20241121,144600,331021510,18380,18380,18380,18380,0
|
||||
20241121,144500,331021510,18380,18380,18380,18380,0
|
||||
20241121,144400,331021510,18380,18440,18440,18380,8
|
||||
20241121,144300,330874290,18450,18470,18470,18450,10
|
||||
20241121,144200,330689730,18480,18480,18480,18480,600
|
||||
20241121,144100,319601730,18480,18490,18490,18480,4
|
||||
20241121,144000,319527790,18520,18520,18520,18520,34
|
||||
20241121,143900,318898110,18500,18530,18550,18500,9
|
||||
20241121,143800,318731360,18540,18550,18550,18540,4
|
||||
20241121,143700,318657180,18590,18590,18590,18590,0
|
||||
20241121,143600,318657180,18590,18490,18590,18490,201
|
||||
20241121,143500,314930760,18490,18440,18490,18440,200
|
||||
20241121,143400,311239300,18440,18400,18440,18400,100
|
||||
20241121,143300,309397340,18500,18500,18500,18500,0
|
||||
20241121,143200,309397340,18500,18500,18500,18500,0
|
||||
20241121,143100,309397340,18500,18500,18500,18500,0
|
||||
20241121,143000,309397340,18500,18500,18500,18500,0
|
||||
20241121,142900,309397340,18500,18500,18500,18500,1
|
||||
20241121,142800,309378840,18390,18390,18390,18390,0
|
||||
20241121,142700,309378840,18390,18390,18390,18390,0
|
||||
20241121,142600,309378840,18390,18390,18390,18390,0
|
||||
20241121,142500,309378840,18390,18390,18390,18390,200
|
||||
20241121,142400,305700840,18390,18390,18390,18390,0
|
||||
20241121,142300,305700840,18390,18400,18400,18390,370
|
||||
20241121,142200,298893540,18400,18570,18580,18400,401
|
||||
20241121,142100,291445140,18580,18580,18580,18580,150
|
||||
20241121,142000,288658140,18580,18580,18580,18580,0
|
||||
20241121,141900,288658140,18580,18480,18640,18320,4522
|
||||
20241121,141800,204593660,18480,18280,18600,18210,3195
|
||||
20241121,141700,145732300,18290,18290,18290,18290,25
|
||||
20241121,141600,145275050,18290,18230,18290,18230,228
|
||||
20241121,141500,141112720,18250,18250,18250,18250,0
|
||||
20241121,141400,141112720,18250,18250,18250,18250,0
|
||||
20241121,141300,141112720,18250,18250,18250,18250,0
|
||||
20241121,141200,141112720,18250,18250,18250,18250,0
|
||||
20241121,141100,141112720,18250,18250,18250,18250,0
|
||||
20241121,141000,141112720,18250,18250,18250,18250,0
|
||||
20241121,140900,141112720,18250,18250,18250,18250,0
|
||||
20241121,140800,141112720,18250,18250,18250,18250,0
|
||||
20241121,140700,141112720,18250,18180,18250,18180,451
|
||||
20241121,140600,132907420,18180,18180,18180,18180,0
|
||||
20241121,140500,132907420,18180,18170,18240,18170,1161
|
||||
20241121,140400,111780390,18170,18140,18170,18140,396
|
||||
20241121,140300,104593590,18140,18140,18140,18140,0
|
||||
20241121,140200,104593590,18140,18140,18140,18140,0
|
||||
20241121,140100,104593590,18140,18140,18140,18140,34
|
||||
20241121,140000,103976830,18140,18140,18140,18140,0
|
||||
20241121,135900,103976830,18140,18140,18140,18140,0
|
||||
20241121,135800,103976830,18140,18120,18140,18120,187
|
||||
20241121,135700,100587680,18140,18140,18140,18140,0
|
||||
20241121,135600,100587680,18140,18140,18140,18140,0
|
||||
20241121,135500,100587680,18140,18140,18140,18140,0
|
||||
20241121,135400,100587680,18140,18140,18140,18140,0
|
||||
20241121,135300,100587680,18140,18140,18140,18140,0
|
||||
20241121,135200,100587680,18140,18140,18140,18140,0
|
||||
20241121,135100,100587680,18140,18140,18140,18140,0
|
||||
20241121,135000,100587680,18140,18140,18140,18140,0
|
||||
20241121,134900,100587680,18140,18140,18140,18140,0
|
||||
20241121,134800,100587680,18140,18140,18140,18140,0
|
||||
20241121,134700,100587680,18140,18140,18140,18140,0
|
||||
20241121,134600,100587680,18140,18140,18140,18140,0
|
||||
20241121,134500,100587680,18140,18140,18140,18140,63
|
||||
20241121,134400,99444860,18140,18140,18140,18140,0
|
||||
20241121,134300,99444860,18140,18140,18140,18140,0
|
||||
20241121,134200,99444860,18140,18140,18140,18140,0
|
||||
20241121,134100,99444860,18140,18140,18140,18140,0
|
||||
20241121,134000,99444860,18140,18140,18140,18140,0
|
||||
20241121,133900,99444860,18140,18140,18140,18140,0
|
||||
20241121,133800,99444860,18140,18140,18140,18140,0
|
||||
20241121,133700,99444860,18140,18140,18140,18140,0
|
||||
20241121,133600,99444860,18140,18140,18140,18140,125
|
||||
20241121,133500,97177360,18140,18140,18140,18140,0
|
||||
20241121,133400,97177360,18140,18140,18140,18140,0
|
||||
20241121,133300,97177360,18140,18140,18140,18140,0
|
||||
20241121,133200,97177360,18140,18140,18140,18140,0
|
||||
20241121,133100,97177360,18140,18140,18140,18140,0
|
||||
20241121,133000,97177360,18140,18140,18140,18140,0
|
||||
20241121,132900,97177360,18140,18140,18140,18140,0
|
||||
20241121,132800,97177360,18140,18140,18140,18140,0
|
||||
20241121,132700,97177360,18140,18140,18140,18140,0
|
||||
20241121,132600,97177360,18140,18140,18140,18140,0
|
||||
20241121,132500,97177360,18140,18140,18140,18140,0
|
||||
20241121,132400,97177360,18140,18140,18140,18140,0
|
||||
20241121,132300,97177360,18140,18140,18140,18140,0
|
||||
20241121,132200,97177360,18140,18140,18140,18140,0
|
||||
20241121,132100,97177360,18140,18130,18140,18130,125
|
||||
20241121,132000,94910890,18130,18130,18130,18130,0
|
||||
20241121,131900,94910890,18130,18130,18130,18130,0
|
||||
20241121,131800,94910890,18130,18130,18130,18130,0
|
||||
20241121,131700,94910890,18130,18130,18130,18130,0
|
||||
20241121,131600,94910890,18130,18130,18130,18130,0
|
||||
20241121,131500,94910890,18130,18130,18130,18130,0
|
||||
20241121,131400,94910890,18130,18130,18130,18130,0
|
||||
20241121,131300,94910890,18130,18130,18130,18130,0
|
||||
20241121,131200,94910890,18130,18120,18130,18120,37
|
||||
20241121,131100,94240190,18140,18140,18140,18140,0
|
||||
20241121,131000,94240190,18140,18140,18140,18140,0
|
||||
20241121,130900,94240190,18140,18140,18140,18140,0
|
||||
20241121,130800,94240190,18140,18070,18140,18070,728
|
||||
20241121,130700,81064520,18070,18070,18070,18070,0
|
||||
20241121,130600,81064520,18070,18070,18070,18070,0
|
||||
20241121,130500,81064520,18070,18070,18070,18070,0
|
||||
20241121,130400,81064520,18070,18070,18070,18070,0
|
||||
20241121,130300,81064520,18070,18070,18070,18070,0
|
||||
20241121,130200,81064520,18070,18070,18070,18070,0
|
||||
20241121,130100,81064520,18070,18070,18070,18070,0
|
||||
20241121,130000,81064520,18070,18070,18070,18070,0
|
||||
20241121,125900,81064520,18070,18070,18070,18070,0
|
||||
20241121,125800,81064520,18070,18070,18070,18070,0
|
||||
20241121,125700,81064520,18070,18070,18070,18070,0
|
||||
20241121,125600,81064520,18070,18060,18070,18060,125
|
||||
20241121,125500,78806100,18070,18070,18070,18070,0
|
||||
20241121,125400,78806100,18070,18070,18070,18070,0
|
||||
20241121,125300,78806100,18070,18070,18070,18070,0
|
||||
20241121,125200,78806100,18070,18070,18070,18070,0
|
||||
20241121,125100,78806100,18070,18070,18070,18070,0
|
||||
20241121,125000,78806100,18070,18070,18070,18070,0
|
||||
20241121,124900,78806100,18070,18070,18070,18070,0
|
||||
20241121,124800,78806100,18070,18070,18070,18070,0
|
||||
20241121,124700,78806100,18070,18070,18070,18070,0
|
||||
20241121,124600,78806100,18070,18070,18070,18070,0
|
||||
20241121,124500,78806100,18070,18070,18070,18070,0
|
||||
20241121,124400,78806100,18070,18070,18070,18070,0
|
||||
20241121,124300,78806100,18070,18070,18070,18070,0
|
||||
20241121,124200,78806100,18070,18070,18070,18070,0
|
||||
20241121,124100,78806100,18070,18070,18070,18070,0
|
||||
20241121,124000,78806100,18070,18070,18070,18070,0
|
||||
20241121,123900,78806100,18070,18070,18070,18070,0
|
||||
20241121,123800,78806100,18070,18070,18070,18070,0
|
||||
20241121,123700,78806100,18070,18070,18070,18070,0
|
||||
20241121,123600,78806100,18070,18070,18070,18070,0
|
||||
20241121,123500,78806100,18070,18070,18070,18070,0
|
||||
20241121,123400,78806100,18070,18070,18070,18070,0
|
||||
20241121,123300,78806100,18070,18070,18070,18070,0
|
||||
20241121,123200,78806100,18070,18070,18070,18070,0
|
||||
20241121,123100,78806100,18070,18070,18070,18070,0
|
||||
20241121,123000,78806100,18070,18070,18070,18070,0
|
||||
20241121,122900,78806100,18070,18070,18070,18070,0
|
||||
20241121,122800,78806100,18070,18070,18070,18070,0
|
||||
20241121,122700,78806100,18070,18070,18070,18070,0
|
||||
20241121,122600,78806100,18070,18070,18070,18070,0
|
||||
20241121,122500,78806100,18070,18070,18070,18070,0
|
||||
20241121,122400,78806100,18070,18070,18070,18070,0
|
||||
20241121,122300,78806100,18070,18070,18070,18070,0
|
||||
20241121,122200,78806100,18070,18070,18070,18070,0
|
||||
20241121,122100,78806100,18070,18070,18070,18070,0
|
||||
20241121,122000,78806100,18070,18070,18070,18070,0
|
||||
20241121,121900,78806100,18070,18070,18070,18070,0
|
||||
20241121,121800,78806100,18070,18070,18070,18070,0
|
||||
20241121,121700,78806100,18070,18070,18070,18070,0
|
||||
20241121,121600,78806100,18070,18070,18070,18070,0
|
||||
20241121,121500,78806100,18070,18070,18070,18070,0
|
||||
20241121,121400,78806100,18070,18070,18070,18070,0
|
||||
20241121,121300,78806100,18070,18070,18070,18070,0
|
||||
20241121,121200,78806100,18070,18070,18070,18070,1
|
||||
20241121,121100,78788030,18090,18090,18090,18090,0
|
||||
20241121,121000,78788030,18090,18090,18090,18090,0
|
||||
20241121,120900,78788030,18090,18090,18090,18090,0
|
||||
20241121,120800,78788030,18090,18090,18090,18090,0
|
||||
20241121,120700,78788030,18090,18090,18090,18090,0
|
||||
20241121,120600,78788030,18090,18090,18090,18090,0
|
||||
20241121,120500,78788030,18090,18090,18090,18090,0
|
||||
20241121,120400,78788030,18090,18090,18090,18090,0
|
||||
20241121,120300,78788030,18090,18090,18090,18090,0
|
||||
20241121,120200,78788030,18090,18090,18090,18090,0
|
||||
20241121,120100,78788030,18090,18090,18090,18090,0
|
||||
20241121,120000,78788030,18090,18090,18090,18090,0
|
||||
20241121,115900,78788030,18090,18090,18090,18090,0
|
||||
20241121,115800,78788030,18090,18080,18090,18080,63
|
||||
20241121,115700,77648860,18080,18080,18080,18080,0
|
||||
20241121,115600,77648860,18080,18080,18080,18080,0
|
||||
20241121,115500,77648860,18080,18000,18080,18000,63
|
||||
20241121,115400,76514130,18040,18040,18040,18040,0
|
||||
20241121,115300,76514130,18040,18040,18040,18040,0
|
||||
20241121,115200,76514130,18040,18040,18040,18040,0
|
||||
20241121,115100,76514130,18040,18040,18040,18040,209
|
||||
20241121,115000,72743770,18040,18040,18040,18040,0
|
||||
20241121,114900,72743770,18040,18040,18040,18040,0
|
||||
20241121,114800,72743770,18040,18040,18040,18040,0
|
||||
20241121,114700,72743770,18040,18040,18040,18040,0
|
||||
20241121,114600,72743770,18040,18040,18040,18040,0
|
||||
20241121,114500,72743770,18040,18040,18040,18040,0
|
||||
20241121,114400,72743770,18040,18040,18040,18040,0
|
||||
20241121,114300,72743770,18040,18040,18040,18040,0
|
||||
20241121,114200,72743770,18040,18040,18040,18040,0
|
||||
20241121,114100,72743770,18040,18040,18040,18040,0
|
||||
20241121,114000,72743770,18040,18040,18040,18040,0
|
||||
20241121,113900,72743770,18040,18040,18040,18040,0
|
||||
20241121,113800,72743770,18040,18040,18040,18040,0
|
||||
20241121,113700,72743770,18040,18040,18040,18040,0
|
||||
20241121,113600,72743770,18040,18040,18040,18040,0
|
||||
20241121,113500,72743770,18040,18040,18040,18040,0
|
||||
20241121,113400,72743770,18040,18040,18040,18040,0
|
||||
20241121,113300,72743770,18040,18040,18040,18040,0
|
||||
20241121,113200,72743770,18040,18040,18040,18040,0
|
||||
20241121,113100,72743770,18040,18040,18040,18040,0
|
||||
20241121,113000,72743770,18040,18040,18040,18040,0
|
||||
20241121,112900,72743770,18040,18040,18040,18040,0
|
||||
20241121,112800,72743770,18040,18040,18040,18040,0
|
||||
20241121,112700,72743770,18040,18040,18040,18040,0
|
||||
20241121,112600,72743770,18040,18040,18040,18040,0
|
||||
20241121,112500,72743770,18040,18040,18040,18040,0
|
||||
20241121,112400,72743770,18040,18040,18040,18040,0
|
||||
20241121,112300,72743770,18040,18040,18040,18040,0
|
||||
20241121,112200,72743770,18040,18040,18040,18040,0
|
||||
20241121,112100,72743770,18040,18040,18040,18040,0
|
||||
20241121,112000,72743770,18040,18040,18040,18040,0
|
||||
20241121,111900,72743770,18040,18040,18040,18040,0
|
||||
20241121,111800,72743770,18040,18000,18040,18000,43
|
||||
20241121,111700,71969410,18000,18000,18000,18000,0
|
||||
20241121,111600,71969410,18000,18010,18010,18000,12
|
||||
20241121,111500,71753400,18000,18000,18000,18000,0
|
||||
20241121,111400,71753400,18000,18000,18000,18000,0
|
||||
20241121,111300,71753400,18000,18000,18000,18000,0
|
||||
20241121,111200,71753400,18000,18000,18000,18000,0
|
||||
20241121,111100,71753400,18000,18000,18000,18000,0
|
||||
20241121,111000,71753400,18000,18000,18000,18000,0
|
||||
20241121,110900,71753400,18000,18000,18000,18000,0
|
||||
20241121,110800,71753400,18000,18000,18000,18000,1
|
||||
20241121,110700,71735400,18100,18100,18100,18100,0
|
||||
20241121,110600,71735400,18100,18100,18100,18100,0
|
||||
20241121,110500,71735400,18100,18100,18100,18100,0
|
||||
20241121,110400,71735400,18100,18100,18100,18100,0
|
||||
20241121,110300,71735400,18100,18100,18100,18100,0
|
||||
20241121,110200,71735400,18100,18100,18100,18100,0
|
||||
20241121,110100,71735400,18100,18100,18100,18100,0
|
||||
20241121,110000,71735400,18100,18100,18100,18100,3
|
||||
20241121,105900,71681100,18100,18100,18100,18100,0
|
||||
20241121,105800,71681100,18100,18100,18100,18100,0
|
||||
20241121,105700,71681100,18100,18100,18100,18100,0
|
||||
20241121,105600,71681100,18100,18100,18100,18100,0
|
||||
20241121,105500,71681100,18100,18100,18100,18100,0
|
||||
20241121,105400,71681100,18100,18100,18100,18100,0
|
||||
20241121,105300,71681100,18100,18050,18100,17960,26
|
||||
20241121,105200,71212460,18100,18100,18100,18100,0
|
||||
20241121,105100,71212460,18100,18060,18100,18060,75
|
||||
20241121,105000,69857050,18060,18060,18060,18060,0
|
||||
20241121,104900,69857050,18060,18040,18060,18040,4
|
||||
20241121,104800,69784870,18040,18040,18040,18040,0
|
||||
20241121,104700,69784870,18040,18040,18040,18040,0
|
||||
20241121,104600,69784870,18040,18040,18040,18040,0
|
||||
20241121,104500,69784870,18040,18040,18040,18040,0
|
||||
20241121,104400,69784870,18040,18040,18040,18040,0
|
||||
20241121,104300,69784870,18040,18040,18040,18040,0
|
||||
20241121,104200,69784870,18040,18040,18040,18040,0
|
||||
20241121,104100,69784870,18040,18040,18040,18040,0
|
||||
20241121,104000,69784870,18040,18040,18040,18040,0
|
||||
20241121,103900,69784870,18040,18010,18040,18010,344
|
||||
20241121,103800,63585670,18020,18020,18020,18020,0
|
||||
20241121,103700,63585670,18020,17960,18020,17960,12
|
||||
20241121,103600,63370030,18020,18020,18020,18020,0
|
||||
20241121,103500,63370030,18020,18020,18020,18020,0
|
||||
20241121,103400,63370030,18020,18020,18020,18020,250
|
||||
20241121,103300,58865030,18020,18020,18020,18020,500
|
||||
20241121,103200,49855030,18020,18020,18020,18020,0
|
||||
20241121,103100,49855030,18020,18020,18020,18020,0
|
||||
20241121,103000,49855030,18020,18020,18020,18020,0
|
||||
20241121,102900,49855030,18020,18020,18020,18020,0
|
||||
20241121,102800,49855030,18020,18020,18020,18020,0
|
||||
20241121,102700,49855030,18020,18020,18020,18020,0
|
||||
20241121,102600,49855030,18020,18020,18020,18020,0
|
||||
20241121,102500,49855030,18020,18020,18020,18020,0
|
||||
20241121,102400,49855030,18020,18020,18020,18020,0
|
||||
20241121,102300,49855030,18020,18020,18020,18020,0
|
||||
20241121,102200,49855030,18020,18020,18020,18020,0
|
||||
20241121,102100,49855030,18020,18020,18020,18020,0
|
||||
20241121,102000,49855030,18020,18020,18020,18020,0
|
||||
20241121,101900,49855030,18020,18020,18020,18020,3
|
||||
20241121,101800,49800970,18020,18020,18020,18020,0
|
||||
20241121,101700,49800970,18020,18020,18020,18020,0
|
||||
20241121,101600,49800970,18020,18020,18020,18020,0
|
||||
20241121,101500,49800970,18020,18020,18020,18020,0
|
||||
20241121,101400,49800970,18020,18010,18020,18010,16
|
||||
20241121,101300,49512750,18020,18020,18020,18020,0
|
||||
20241121,101200,49512750,18020,18020,18020,18020,0
|
||||
20241121,101100,49512750,18020,18020,18020,18020,0
|
||||
20241121,101000,49512750,18020,18020,18020,18020,0
|
||||
20241121,100900,49512750,18020,17940,18020,17940,62
|
||||
20241121,100800,48399510,18020,18020,18020,18020,0
|
||||
20241121,100700,48399510,18020,18020,18020,18020,0
|
||||
20241121,100600,48399510,18020,18020,18020,18020,0
|
||||
20241121,100500,48399510,18020,18020,18020,18020,0
|
||||
20241121,100400,48399510,18020,18020,18020,18020,0
|
||||
20241121,100300,48399510,18020,18020,18020,18020,0
|
||||
20241121,100200,48399510,18020,17950,18020,17940,1728
|
||||
20241121,100100,17358760,18020,18020,18020,18020,0
|
||||
20241121,100000,17358760,18020,18020,18020,18020,0
|
||||
20241121,095900,17358760,18020,18020,18020,18020,0
|
||||
20241121,095800,17358760,18020,18020,18020,18020,0
|
||||
20241121,095700,17358760,18020,18020,18020,18020,0
|
||||
20241121,095600,17358760,18020,18020,18020,18020,0
|
||||
20241121,095500,17358760,18020,18020,18020,18020,0
|
||||
20241121,095400,17358760,18020,18020,18020,18020,0
|
||||
20241121,095300,17358760,18020,18020,18020,18020,0
|
||||
20241121,095200,17358760,18020,18020,18020,18020,0
|
||||
20241121,095100,17358760,18020,18020,18020,18020,0
|
||||
20241121,095000,17358760,18020,18020,18020,18020,2
|
||||
20241121,094900,17322720,18020,18020,18020,18020,0
|
||||
20241121,094800,17322720,18020,18020,18020,18020,0
|
||||
20241121,094700,17322720,18020,18020,18020,18020,0
|
||||
20241121,094600,17322720,18020,18020,18020,18020,0
|
||||
20241121,094500,17322720,18020,18020,18020,18020,0
|
||||
20241121,094400,17322720,18020,18020,18020,18020,0
|
||||
20241121,094300,17322720,18020,18020,18020,18020,0
|
||||
20241121,094200,17322720,18020,18020,18020,18020,4
|
||||
20241121,094100,17250640,18020,18020,18020,18020,0
|
||||
20241121,094000,17250640,18020,18020,18020,18020,0
|
||||
20241121,093900,17250640,18020,18020,18020,18020,29
|
||||
20241121,093800,16728060,18020,18020,18020,18020,0
|
||||
20241121,093700,16728060,18020,18020,18020,18020,0
|
||||
20241121,093600,16728060,18020,18020,18020,18020,0
|
||||
20241121,093500,16728060,18020,18020,18020,18020,0
|
||||
20241121,093400,16728060,18020,18020,18020,18020,0
|
||||
20241121,093300,16728060,18020,18020,18020,18020,0
|
||||
20241121,093200,16728060,18020,18020,18020,18020,0
|
||||
20241121,093100,16728060,18020,18020,18020,18020,0
|
||||
20241121,093000,16728060,18020,18020,18020,18020,0
|
||||
20241121,092900,16728060,18020,17940,18020,17930,256
|
||||
20241121,092800,12132350,18020,18020,18020,18020,4
|
||||
20241121,092700,12060270,18090,18090,18090,18090,0
|
||||
20241121,092600,12060270,18090,18090,18090,18090,0
|
||||
20241121,092500,12060270,18090,18090,18090,18090,0
|
||||
20241121,092400,12060270,18090,18090,18090,18090,0
|
||||
20241121,092300,12060270,18090,18090,18090,18090,0
|
||||
20241121,092200,12060270,18090,18090,18090,18090,0
|
||||
20241121,092100,12060270,18090,18090,18090,18090,0
|
||||
20241121,092000,12060270,18090,18090,18090,18090,0
|
||||
20241121,091900,12060270,18090,18090,18090,18090,0
|
||||
20241121,091800,12060270,18090,18090,18090,18090,0
|
||||
20241121,091700,12060270,18090,18090,18090,18090,0
|
||||
20241121,091600,12060270,18090,18090,18090,18090,0
|
||||
20241121,091500,12060270,18090,18090,18090,18090,0
|
||||
20241121,091400,12060270,18090,18090,18090,18090,12
|
||||
20241121,091300,11843190,18100,18100,18100,18100,0
|
||||
20241121,091200,11843190,18100,18100,18100,18100,0
|
||||
20241121,091100,11843190,18100,18100,18100,18100,0
|
||||
20241121,091000,11843190,18100,18050,18100,18050,125
|
||||
20241121,090900,9582460,18090,18090,18090,18090,0
|
||||
20241121,090800,9582460,18090,18090,18090,18090,0
|
||||
20241121,090700,9582460,18090,18090,18090,18090,0
|
||||
20241121,090600,9582460,18090,18090,18090,18090,0
|
||||
20241121,090500,9582460,18090,18090,18090,18090,0
|
||||
20241121,090400,9582460,18090,18090,18090,18090,0
|
||||
20241121,090300,9582460,18090,17950,18090,17950,125
|
||||
20241121,090200,7336350,17850,17850,17850,17850,0
|
||||
20241121,090100,7336350,17850,17850,17850,17850,0
|
||||
20241121,090000,7336350,17850,17850,17850,17850,411
|
||||
|
Reference in New Issue
Block a user