Update 2024-11-21 2715 candle_min
This commit is contained in:
658
088280/min/candle-20241121.csv
Normal file
658
088280/min/candle-20241121.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,195600,96895805,2190,2190,2190,2190,752
|
||||
20241121,195500,96895805,2190,2190,2190,2190,0
|
||||
20241121,195400,96895805,2190,2190,2190,2190,0
|
||||
20241121,195300,96895805,2190,2190,2190,2190,0
|
||||
20241121,195200,96895805,2190,2190,2190,2190,0
|
||||
20241121,195100,96895805,2190,2190,2190,2190,0
|
||||
20241121,195000,96895805,2190,2190,2190,2190,0
|
||||
20241121,194900,96895805,2190,2190,2190,2190,0
|
||||
20241121,194800,96895805,2190,2190,2190,2190,0
|
||||
20241121,194700,96895805,2190,2190,2190,2190,0
|
||||
20241121,194600,96895805,2190,2190,2190,2190,0
|
||||
20241121,194500,96895805,2190,2190,2190,2190,0
|
||||
20241121,194400,96895805,2190,2190,2190,2190,0
|
||||
20241121,194300,96895805,2190,2190,2190,2190,0
|
||||
20241121,194200,96895805,2190,2190,2190,2190,0
|
||||
20241121,194100,96895805,2190,2190,2190,2190,0
|
||||
20241121,194000,96895805,2190,2190,2190,2190,0
|
||||
20241121,193900,96895805,2190,2190,2190,2190,0
|
||||
20241121,193800,96895805,2190,2190,2190,2190,0
|
||||
20241121,193700,96895805,2190,2190,2190,2190,0
|
||||
20241121,193600,96895805,2190,2190,2190,2190,0
|
||||
20241121,193500,96895805,2190,2190,2190,2190,0
|
||||
20241121,193400,96895805,2190,2190,2190,2190,0
|
||||
20241121,193300,96895805,2190,2190,2190,2190,0
|
||||
20241121,193200,96895805,2190,2190,2190,2190,0
|
||||
20241121,193100,96895805,2190,2190,2190,2190,0
|
||||
20241121,193000,96895805,2190,2190,2190,2190,0
|
||||
20241121,192900,96895805,2190,2190,2190,2190,0
|
||||
20241121,192800,96895805,2190,2190,2190,2190,0
|
||||
20241121,192700,96895805,2190,2190,2190,2190,0
|
||||
20241121,192600,96895805,2190,2190,2190,2190,752
|
||||
20241121,192500,96895805,2190,2190,2190,2190,0
|
||||
20241121,192400,96895805,2190,2190,2190,2190,0
|
||||
20241121,192300,96895805,2190,2190,2190,2190,0
|
||||
20241121,192200,96895805,2190,2190,2190,2190,0
|
||||
20241121,192100,96895805,2190,2190,2190,2190,0
|
||||
20241121,192000,96895805,2190,2190,2190,2190,0
|
||||
20241121,191900,96895805,2190,2190,2190,2190,0
|
||||
20241121,191800,96895805,2190,2190,2190,2190,0
|
||||
20241121,191700,96895805,2190,2190,2190,2190,0
|
||||
20241121,191600,96895805,2190,2190,2190,2190,0
|
||||
20241121,191500,96895805,2190,2190,2190,2190,0
|
||||
20241121,191400,96895805,2190,2190,2190,2190,0
|
||||
20241121,191300,96895805,2190,2190,2190,2190,0
|
||||
20241121,191200,96895805,2190,2190,2190,2190,0
|
||||
20241121,191100,96895805,2190,2190,2190,2190,0
|
||||
20241121,191000,96895805,2190,2190,2190,2190,0
|
||||
20241121,190900,96895805,2190,2190,2190,2190,0
|
||||
20241121,190800,96895805,2190,2190,2190,2190,0
|
||||
20241121,190700,96895805,2190,2190,2190,2190,0
|
||||
20241121,190600,96895805,2190,2190,2190,2190,0
|
||||
20241121,190500,96895805,2190,2190,2190,2190,0
|
||||
20241121,190400,96895805,2190,2190,2190,2190,0
|
||||
20241121,190300,96895805,2190,2190,2190,2190,0
|
||||
20241121,190200,96895805,2190,2190,2190,2190,0
|
||||
20241121,190100,96895805,2190,2190,2190,2190,0
|
||||
20241121,190000,96895805,2190,2190,2190,2190,0
|
||||
20241121,185900,96895805,2190,2190,2190,2190,0
|
||||
20241121,185800,96895805,2190,2190,2190,2190,0
|
||||
20241121,185700,96895805,2190,2190,2190,2190,0
|
||||
20241121,185600,96895805,2190,2190,2190,2190,752
|
||||
20241121,185500,96895805,2190,2190,2190,2190,0
|
||||
20241121,185400,96895805,2190,2190,2190,2190,0
|
||||
20241121,185300,96895805,2190,2190,2190,2190,0
|
||||
20241121,185200,96895805,2190,2190,2190,2190,0
|
||||
20241121,185100,96895805,2190,2190,2190,2190,0
|
||||
20241121,185000,96895805,2190,2190,2190,2190,0
|
||||
20241121,184900,96895805,2190,2190,2190,2190,0
|
||||
20241121,184800,96895805,2190,2190,2190,2190,0
|
||||
20241121,184700,96895805,2190,2190,2190,2190,0
|
||||
20241121,184600,96895805,2190,2190,2190,2190,0
|
||||
20241121,184500,96895805,2190,2190,2190,2190,0
|
||||
20241121,184400,96895805,2190,2190,2190,2190,0
|
||||
20241121,184300,96895805,2190,2190,2190,2190,0
|
||||
20241121,184200,96895805,2190,2190,2190,2190,0
|
||||
20241121,184100,96895805,2190,2190,2190,2190,0
|
||||
20241121,184000,96895805,2190,2190,2190,2190,0
|
||||
20241121,183900,96895805,2190,2190,2190,2190,0
|
||||
20241121,183800,96895805,2190,2190,2190,2190,0
|
||||
20241121,183700,96895805,2190,2190,2190,2190,0
|
||||
20241121,183600,96895805,2190,2190,2190,2190,0
|
||||
20241121,183500,96895805,2190,2190,2190,2190,0
|
||||
20241121,183400,96895805,2190,2190,2190,2190,0
|
||||
20241121,183300,96895805,2190,2190,2190,2190,0
|
||||
20241121,183200,96895805,2190,2190,2190,2190,0
|
||||
20241121,183100,96895805,2190,2190,2190,2190,0
|
||||
20241121,183000,96895805,2190,2190,2190,2190,0
|
||||
20241121,182900,96895805,2190,2190,2190,2190,0
|
||||
20241121,182800,96895805,2190,2190,2190,2190,0
|
||||
20241121,182700,96895805,2190,2190,2190,2190,0
|
||||
20241121,182600,96895805,2190,2190,2190,2190,752
|
||||
20241121,182500,96895805,2190,2190,2190,2190,0
|
||||
20241121,182400,96895805,2190,2190,2190,2190,0
|
||||
20241121,182300,96895805,2190,2190,2190,2190,0
|
||||
20241121,182200,96895805,2190,2190,2190,2190,0
|
||||
20241121,182100,96895805,2190,2190,2190,2190,0
|
||||
20241121,182000,96895805,2190,2190,2190,2190,0
|
||||
20241121,181900,96895805,2190,2190,2190,2190,0
|
||||
20241121,181800,96895805,2190,2190,2190,2190,0
|
||||
20241121,181700,96895805,2190,2190,2190,2190,0
|
||||
20241121,181600,96895805,2190,2190,2190,2190,0
|
||||
20241121,181500,96895805,2190,2190,2190,2190,0
|
||||
20241121,181400,96895805,2190,2190,2190,2190,0
|
||||
20241121,181300,96895805,2190,2190,2190,2190,0
|
||||
20241121,181200,96895805,2190,2190,2190,2190,0
|
||||
20241121,181100,96895805,2190,2190,2190,2190,0
|
||||
20241121,181000,96895805,2190,2190,2190,2190,0
|
||||
20241121,180900,96895805,2190,2190,2190,2190,0
|
||||
20241121,180800,96895805,2190,2190,2190,2190,0
|
||||
20241121,180700,96895805,2190,2190,2190,2190,0
|
||||
20241121,180600,96895805,2190,2190,2190,2190,0
|
||||
20241121,180500,96895805,2190,2190,2190,2190,0
|
||||
20241121,180400,96895805,2190,2190,2190,2190,0
|
||||
20241121,180300,96895805,2190,2190,2190,2190,0
|
||||
20241121,180200,96895805,2190,2190,2190,2190,0
|
||||
20241121,180100,96895805,2190,2190,2190,2190,0
|
||||
20241121,180000,96895805,2190,2190,2190,2190,0
|
||||
20241121,175900,96895805,2190,2190,2190,2190,0
|
||||
20241121,175800,96895805,2190,2190,2190,2190,0
|
||||
20241121,175700,96895805,2190,2190,2190,2190,0
|
||||
20241121,175600,96895805,2190,2190,2190,2190,752
|
||||
20241121,175500,96895805,2190,2190,2190,2190,0
|
||||
20241121,175400,96895805,2190,2190,2190,2190,0
|
||||
20241121,175300,96895805,2190,2190,2190,2190,0
|
||||
20241121,175200,96895805,2190,2190,2190,2190,0
|
||||
20241121,175100,96895805,2190,2190,2190,2190,0
|
||||
20241121,175000,96895805,2190,2190,2190,2190,0
|
||||
20241121,174900,96895805,2190,2190,2190,2190,0
|
||||
20241121,174800,96895805,2190,2190,2190,2190,0
|
||||
20241121,174700,96895805,2190,2190,2190,2190,0
|
||||
20241121,174600,96895805,2190,2190,2190,2190,0
|
||||
20241121,174500,96895805,2190,2190,2190,2190,0
|
||||
20241121,174400,96895805,2190,2190,2190,2190,0
|
||||
20241121,174300,96895805,2190,2190,2190,2190,0
|
||||
20241121,174200,96895805,2190,2190,2190,2190,0
|
||||
20241121,174100,96895805,2190,2190,2190,2190,0
|
||||
20241121,174000,96895805,2190,2190,2190,2190,0
|
||||
20241121,173900,96895805,2190,2190,2190,2190,0
|
||||
20241121,173800,96895805,2190,2190,2190,2190,0
|
||||
20241121,173700,96895805,2190,2190,2190,2190,0
|
||||
20241121,173600,96895805,2190,2190,2190,2190,0
|
||||
20241121,173500,96895805,2190,2190,2190,2190,0
|
||||
20241121,173400,96895805,2190,2190,2190,2190,0
|
||||
20241121,173300,96895805,2190,2190,2190,2190,0
|
||||
20241121,173200,96895805,2190,2190,2190,2190,0
|
||||
20241121,173100,96895805,2190,2190,2190,2190,0
|
||||
20241121,173000,96895805,2190,2190,2190,2190,0
|
||||
20241121,172900,96895805,2190,2190,2190,2190,0
|
||||
20241121,172800,96895805,2190,2190,2190,2190,0
|
||||
20241121,172700,96895805,2190,2190,2190,2190,0
|
||||
20241121,172600,96895805,2190,2190,2190,2190,752
|
||||
20241121,172500,96895805,2190,2190,2190,2190,0
|
||||
20241121,172400,96895805,2190,2190,2190,2190,0
|
||||
20241121,172300,96895805,2190,2190,2190,2190,0
|
||||
20241121,172200,96895805,2190,2190,2190,2190,0
|
||||
20241121,172100,96895805,2190,2190,2190,2190,0
|
||||
20241121,172000,96895805,2190,2190,2190,2190,0
|
||||
20241121,171900,96895805,2190,2190,2190,2190,0
|
||||
20241121,171800,96895805,2190,2190,2190,2190,0
|
||||
20241121,171700,96895805,2190,2190,2190,2190,0
|
||||
20241121,171600,96895805,2190,2190,2190,2190,0
|
||||
20241121,171500,96895805,2190,2190,2190,2190,0
|
||||
20241121,171400,96895805,2190,2190,2190,2190,0
|
||||
20241121,171300,96895805,2190,2190,2190,2190,0
|
||||
20241121,171200,96895805,2190,2190,2190,2190,0
|
||||
20241121,171100,96895805,2190,2190,2190,2190,0
|
||||
20241121,171000,96895805,2190,2190,2190,2190,0
|
||||
20241121,170900,96895805,2190,2190,2190,2190,0
|
||||
20241121,170800,96895805,2190,2190,2190,2190,0
|
||||
20241121,170700,96895805,2190,2190,2190,2190,0
|
||||
20241121,170600,96895805,2190,2190,2190,2190,0
|
||||
20241121,170500,96895805,2190,2190,2190,2190,0
|
||||
20241121,170400,96895805,2190,2190,2190,2190,0
|
||||
20241121,170300,96895805,2190,2190,2190,2190,0
|
||||
20241121,170200,96895805,2190,2190,2190,2190,0
|
||||
20241121,170100,96895805,2190,2190,2190,2190,0
|
||||
20241121,170000,96895805,2190,2190,2190,2190,0
|
||||
20241121,165900,96895805,2190,2190,2190,2190,0
|
||||
20241121,165800,96895805,2190,2190,2190,2190,0
|
||||
20241121,165700,96895805,2190,2190,2190,2190,0
|
||||
20241121,165600,96895805,2190,2190,2190,2190,752
|
||||
20241121,165500,96895805,2190,2190,2190,2190,0
|
||||
20241121,165400,96895805,2190,2190,2190,2190,0
|
||||
20241121,165300,96895805,2190,2190,2190,2190,0
|
||||
20241121,165200,96895805,2190,2190,2190,2190,0
|
||||
20241121,165100,96895805,2190,2190,2190,2190,0
|
||||
20241121,165000,96895805,2190,2190,2190,2190,0
|
||||
20241121,164900,96895805,2190,2190,2190,2190,0
|
||||
20241121,164800,96895805,2190,2190,2190,2190,0
|
||||
20241121,164700,96895805,2190,2190,2190,2190,0
|
||||
20241121,164600,96895805,2190,2190,2190,2190,0
|
||||
20241121,164500,96895805,2190,2190,2190,2190,0
|
||||
20241121,164400,96895805,2190,2190,2190,2190,0
|
||||
20241121,164300,96895805,2190,2190,2190,2190,0
|
||||
20241121,164200,96895805,2190,2190,2190,2190,0
|
||||
20241121,164100,96895805,2190,2190,2190,2190,0
|
||||
20241121,164000,96895805,2190,2190,2190,2190,0
|
||||
20241121,163900,96895805,2190,2190,2190,2190,0
|
||||
20241121,163800,96895805,2190,2190,2190,2190,0
|
||||
20241121,163700,96895805,2190,2190,2190,2190,0
|
||||
20241121,163600,96895805,2190,2190,2190,2190,0
|
||||
20241121,163500,96895805,2190,2190,2190,2190,0
|
||||
20241121,163400,96895805,2190,2190,2190,2190,0
|
||||
20241121,163300,96895805,2190,2190,2190,2190,0
|
||||
20241121,163200,96895805,2190,2190,2190,2190,0
|
||||
20241121,163100,96895805,2190,2190,2190,2190,0
|
||||
20241121,163000,96895805,2190,2190,2190,2190,0
|
||||
20241121,162900,96895805,2190,2190,2190,2190,0
|
||||
20241121,162800,96895805,2190,2190,2190,2190,0
|
||||
20241121,162700,96895805,2190,2190,2190,2190,0
|
||||
20241121,162600,96895805,2190,2190,2190,2190,752
|
||||
20241121,162500,96895805,2190,2190,2190,2190,0
|
||||
20241121,162400,96895805,2190,2190,2190,2190,0
|
||||
20241121,162300,96895805,2190,2190,2190,2190,0
|
||||
20241121,162200,96895805,2190,2190,2190,2190,0
|
||||
20241121,162100,96895805,2190,2190,2190,2190,0
|
||||
20241121,162000,96895805,2190,2190,2190,2190,0
|
||||
20241121,161900,96895805,2190,2190,2190,2190,0
|
||||
20241121,161800,96895805,2190,2190,2190,2190,0
|
||||
20241121,161700,96895805,2190,2190,2190,2190,0
|
||||
20241121,161600,96895805,2190,2190,2190,2190,0
|
||||
20241121,161500,96895805,2190,2190,2190,2190,0
|
||||
20241121,161400,96895805,2190,2190,2190,2190,0
|
||||
20241121,161300,96895805,2190,2190,2190,2190,0
|
||||
20241121,161200,96895805,2190,2190,2190,2190,0
|
||||
20241121,161100,96895805,2190,2190,2190,2190,0
|
||||
20241121,161000,96895805,2190,2190,2190,2190,0
|
||||
20241121,160900,96895805,2190,2190,2190,2190,0
|
||||
20241121,160800,96895805,2190,2190,2190,2190,0
|
||||
20241121,160700,96895805,2190,2190,2190,2190,0
|
||||
20241121,160600,96895805,2190,2190,2190,2190,0
|
||||
20241121,160500,96895805,2190,2190,2190,2190,0
|
||||
20241121,160400,96895805,2190,2190,2190,2190,0
|
||||
20241121,160300,96895805,2190,2190,2190,2190,0
|
||||
20241121,160200,96895805,2190,2190,2190,2190,0
|
||||
20241121,160100,96895805,2190,2190,2190,2190,0
|
||||
20241121,160000,96895805,2190,2190,2190,2190,0
|
||||
20241121,155900,96895805,2190,2190,2190,2190,0
|
||||
20241121,155800,96895805,2190,2190,2190,2190,0
|
||||
20241121,155700,96895805,2190,2190,2190,2190,0
|
||||
20241121,155600,96895805,2190,2190,2190,2190,752
|
||||
20241121,155500,96895805,2190,2190,2190,2190,0
|
||||
20241121,155400,96895805,2190,2190,2190,2190,0
|
||||
20241121,155300,96895805,2190,2190,2190,2190,0
|
||||
20241121,155200,96895805,2190,2190,2190,2190,0
|
||||
20241121,155100,96895805,2190,2190,2190,2190,0
|
||||
20241121,155000,96895805,2190,2190,2190,2190,0
|
||||
20241121,154900,96895805,2190,2190,2190,2190,0
|
||||
20241121,154800,96895805,2190,2190,2190,2190,0
|
||||
20241121,154700,96895805,2190,2190,2190,2190,0
|
||||
20241121,154600,96895805,2190,2190,2190,2190,0
|
||||
20241121,154500,96895805,2190,2190,2190,2190,0
|
||||
20241121,154400,96895805,2190,2190,2190,2190,0
|
||||
20241121,154300,96895805,2190,2190,2190,2190,0
|
||||
20241121,154200,96895805,2190,2190,2190,2190,0
|
||||
20241121,154100,96895805,2190,2190,2190,2190,0
|
||||
20241121,154000,96895805,2190,2190,2190,2190,0
|
||||
20241121,153900,96895805,2190,2190,2190,2190,0
|
||||
20241121,153800,96895805,2190,2190,2190,2190,0
|
||||
20241121,153700,96895805,2190,2190,2190,2190,0
|
||||
20241121,153600,96895805,2190,2190,2190,2190,0
|
||||
20241121,153500,96895805,2190,2190,2190,2190,0
|
||||
20241121,153400,96895805,2190,2190,2190,2190,0
|
||||
20241121,153300,96895805,2190,2190,2190,2190,0
|
||||
20241121,153200,96895805,2190,2190,2190,2190,0
|
||||
20241121,153100,96895805,2190,2190,2190,2190,0
|
||||
20241121,153000,96895805,2190,2190,2190,2190,752
|
||||
20241121,152900,95248925,2210,2210,2210,2210,0
|
||||
20241121,152800,95248925,2210,2210,2210,2210,0
|
||||
20241121,152700,95248925,2210,2210,2210,2210,0
|
||||
20241121,152600,95248925,2210,2210,2210,2210,0
|
||||
20241121,152500,95248925,2210,2210,2210,2210,0
|
||||
20241121,152400,95248925,2210,2210,2210,2210,0
|
||||
20241121,152300,95248925,2210,2210,2210,2210,0
|
||||
20241121,152200,95248925,2210,2210,2210,2210,0
|
||||
20241121,152100,95248925,2210,2210,2210,2210,0
|
||||
20241121,152000,95248925,2210,2210,2210,2210,0
|
||||
20241121,151900,95248925,2210,2195,2210,2195,20
|
||||
20241121,151800,95205010,2195,2195,2195,2195,37
|
||||
20241121,151700,95123795,2195,2195,2195,2195,0
|
||||
20241121,151600,95123795,2195,2195,2195,2195,25
|
||||
20241121,151500,95068920,2210,2210,2210,2210,0
|
||||
20241121,151400,95068920,2210,2210,2210,2210,1
|
||||
20241121,151300,95066710,2195,2200,2210,2195,429
|
||||
20241121,151200,94125035,2210,2200,2210,2200,20
|
||||
20241121,151100,94080925,2200,2200,2200,2200,130
|
||||
20241121,151000,93794925,2200,2195,2200,2195,2
|
||||
20241121,150900,93790530,2195,2200,2200,2195,6
|
||||
20241121,150800,93777335,2200,2200,2200,2200,0
|
||||
20241121,150700,93777335,2200,2200,2200,2200,174
|
||||
20241121,150600,93394535,2205,2205,2205,2205,10
|
||||
20241121,150500,93372485,2205,2205,2205,2205,5
|
||||
20241121,150400,93361460,2210,2210,2210,2210,101
|
||||
20241121,150300,93138250,2205,2205,2205,2205,0
|
||||
20241121,150200,93138250,2205,2205,2205,2205,0
|
||||
20241121,150100,93138250,2205,2210,2210,2205,21
|
||||
20241121,150000,93091845,2210,2210,2210,2210,0
|
||||
20241121,145900,93091845,2210,2210,2210,2210,0
|
||||
20241121,145800,93091845,2210,2210,2210,2210,2
|
||||
20241121,145700,93087425,2210,2210,2210,2210,0
|
||||
20241121,145600,93087425,2210,2210,2210,2210,0
|
||||
20241121,145500,93087425,2210,2210,2210,2210,0
|
||||
20241121,145400,93087425,2210,2210,2210,2210,0
|
||||
20241121,145300,93087425,2210,2210,2210,2210,0
|
||||
20241121,145200,93087425,2210,2210,2210,2210,0
|
||||
20241121,145100,93087425,2210,2210,2210,2210,0
|
||||
20241121,145000,93087425,2210,2210,2210,2210,10
|
||||
20241121,144900,93065325,2200,2205,2210,2200,17
|
||||
20241121,144800,93027770,2210,2210,2210,2200,14
|
||||
20241121,144700,92996895,2210,2210,2210,2210,15
|
||||
20241121,144600,92963745,2205,2205,2205,2205,100
|
||||
20241121,144500,92743245,2205,2205,2205,2205,31
|
||||
20241121,144400,92674890,2205,2205,2205,2205,0
|
||||
20241121,144300,92674890,2205,2205,2205,2205,0
|
||||
20241121,144200,92674890,2205,2205,2205,2205,0
|
||||
20241121,144100,92674890,2205,2205,2205,2205,3
|
||||
20241121,144000,92668275,2205,2205,2205,2205,0
|
||||
20241121,143900,92668275,2205,2205,2205,2205,5
|
||||
20241121,143800,92657250,2205,2205,2205,2205,2
|
||||
20241121,143700,92652840,2205,2205,2205,2200,1956
|
||||
20241121,143600,88340330,2210,2210,2210,2210,5
|
||||
20241121,143500,88329280,2210,2210,2210,2210,0
|
||||
20241121,143400,88329280,2210,2210,2210,2210,0
|
||||
20241121,143300,88329280,2210,2210,2210,2210,20
|
||||
20241121,143200,88285080,2215,2215,2215,2215,1
|
||||
20241121,143100,88282865,2220,2220,2220,2220,1
|
||||
20241121,143000,88280645,2210,2210,2210,2210,1
|
||||
20241121,142900,88278435,2220,2220,2220,2220,5
|
||||
20241121,142800,88267335,2220,2215,2220,2215,120
|
||||
20241121,142700,88001515,2210,2210,2210,2210,0
|
||||
20241121,142600,88001515,2210,2210,2210,2210,0
|
||||
20241121,142500,88001515,2210,2210,2210,2210,0
|
||||
20241121,142400,88001515,2210,2210,2210,2210,0
|
||||
20241121,142300,88001515,2210,2210,2210,2210,0
|
||||
20241121,142200,88001515,2210,2210,2210,2210,5
|
||||
20241121,142100,87990465,2205,2205,2205,2205,23
|
||||
20241121,142000,87939750,2210,2210,2210,2210,0
|
||||
20241121,141900,87939750,2210,2210,2210,2210,11
|
||||
20241121,141800,87915440,2215,2215,2215,2215,0
|
||||
20241121,141700,87915440,2215,2215,2215,2215,0
|
||||
20241121,141600,87915440,2215,2205,2215,2205,2
|
||||
20241121,141500,87911020,2215,2215,2215,2215,0
|
||||
20241121,141400,87911020,2215,2215,2215,2215,1
|
||||
20241121,141300,87908805,2200,2215,2215,2200,3545
|
||||
20241121,141200,80089495,2225,2225,2225,2225,0
|
||||
20241121,141100,80089495,2225,2225,2225,2225,0
|
||||
20241121,141000,80089495,2225,2225,2225,2225,0
|
||||
20241121,140900,80089495,2225,2225,2225,2225,0
|
||||
20241121,140800,80089495,2225,2225,2225,2225,0
|
||||
20241121,140700,80089495,2225,2225,2225,2225,1
|
||||
20241121,140600,80087270,2215,2215,2215,2215,22
|
||||
20241121,140500,80038540,2215,2215,2215,2215,0
|
||||
20241121,140400,80038540,2215,2215,2215,2215,290
|
||||
20241121,140300,79396190,2225,2225,2225,2225,0
|
||||
20241121,140200,79396190,2225,2225,2225,2225,0
|
||||
20241121,140100,79396190,2225,2220,2225,2220,53
|
||||
20241121,140000,79278525,2230,2230,2230,2230,0
|
||||
20241121,135900,79278525,2230,2230,2230,2230,0
|
||||
20241121,135800,79278525,2230,2230,2230,2230,0
|
||||
20241121,135700,79278525,2230,2230,2230,2230,0
|
||||
20241121,135600,79278525,2230,2230,2230,2230,0
|
||||
20241121,135500,79278525,2230,2230,2230,2230,0
|
||||
20241121,135400,79278525,2230,2230,2230,2230,0
|
||||
20241121,135300,79278525,2230,2220,2230,2220,2
|
||||
20241121,135200,79274075,2220,2220,2220,2220,3
|
||||
20241121,135100,79267415,2230,2230,2230,2230,0
|
||||
20241121,135000,79267415,2230,2230,2230,2230,0
|
||||
20241121,134900,79267415,2230,2230,2230,2230,1
|
||||
20241121,134800,79265185,2225,2225,2225,2225,1
|
||||
20241121,134700,79262960,2230,2230,2230,2230,0
|
||||
20241121,134600,79262960,2230,2230,2230,2230,1
|
||||
20241121,134500,79260730,2230,2230,2230,2230,0
|
||||
20241121,134400,79260730,2230,2230,2230,2230,10
|
||||
20241121,134300,79238430,2230,2230,2230,2230,0
|
||||
20241121,134200,79238430,2230,2230,2230,2230,0
|
||||
20241121,134100,79238430,2230,2230,2230,2230,0
|
||||
20241121,134000,79238430,2230,2230,2230,2230,0
|
||||
20241121,133900,79238430,2230,2230,2230,2230,0
|
||||
20241121,133800,79238430,2230,2230,2230,2230,0
|
||||
20241121,133700,79238430,2230,2230,2230,2230,0
|
||||
20241121,133600,79238430,2230,2230,2230,2230,0
|
||||
20241121,133500,79238430,2230,2230,2230,2230,19
|
||||
20241121,133400,79196060,2220,2220,2220,2220,0
|
||||
20241121,133300,79196060,2220,2220,2220,2220,20
|
||||
20241121,133200,79151660,2220,2220,2220,2220,0
|
||||
20241121,133100,79151660,2220,2220,2220,2220,0
|
||||
20241121,133000,79151660,2220,2220,2220,2220,0
|
||||
20241121,132900,79151660,2220,2220,2220,2220,1
|
||||
20241121,132800,79149440,2230,2230,2230,2230,1
|
||||
20241121,132700,79147210,2225,2225,2225,2225,0
|
||||
20241121,132600,79147210,2225,2225,2225,2225,0
|
||||
20241121,132500,79147210,2225,2225,2225,2225,0
|
||||
20241121,132400,79147210,2225,2225,2225,2225,0
|
||||
20241121,132300,79147210,2225,2225,2225,2225,0
|
||||
20241121,132200,79147210,2225,2225,2225,2225,0
|
||||
20241121,132100,79147210,2225,2220,2225,2220,226
|
||||
20241121,132000,78644365,2220,2220,2220,2220,0
|
||||
20241121,131900,78644365,2220,2220,2220,2220,1
|
||||
20241121,131800,78642145,2225,2225,2225,2225,0
|
||||
20241121,131700,78642145,2225,2225,2225,2225,0
|
||||
20241121,131600,78642145,2225,2225,2225,2225,0
|
||||
20241121,131500,78642145,2225,2225,2225,2225,0
|
||||
20241121,131400,78642145,2225,2225,2225,2225,0
|
||||
20241121,131300,78642145,2225,2225,2225,2225,0
|
||||
20241121,131200,78642145,2225,2225,2225,2225,0
|
||||
20241121,131100,78642145,2225,2225,2225,2225,0
|
||||
20241121,131000,78642145,2225,2225,2225,2225,0
|
||||
20241121,130900,78642145,2225,2225,2225,2225,0
|
||||
20241121,130800,78642145,2225,2225,2225,2225,0
|
||||
20241121,130700,78642145,2225,2220,2225,2220,3
|
||||
20241121,130600,78635480,2215,2215,2215,2215,0
|
||||
20241121,130500,78635480,2215,2215,2215,2215,0
|
||||
20241121,130400,78635480,2215,2215,2215,2215,0
|
||||
20241121,130300,78635480,2215,2215,2215,2215,0
|
||||
20241121,130200,78635480,2215,2215,2215,2215,0
|
||||
20241121,130100,78635480,2215,2215,2215,2215,0
|
||||
20241121,130000,78635480,2215,2220,2220,2215,50
|
||||
20241121,125900,78524485,2220,2220,2220,2220,0
|
||||
20241121,125800,78524485,2220,2220,2220,2220,1
|
||||
20241121,125700,78522265,2225,2225,2225,2225,0
|
||||
20241121,125600,78522265,2225,2225,2225,2225,0
|
||||
20241121,125500,78522265,2225,2220,2225,2220,2
|
||||
20241121,125400,78517820,2215,2215,2215,2215,16
|
||||
20241121,125300,78482380,2220,2220,2220,2220,0
|
||||
20241121,125200,78482380,2220,2220,2220,2220,0
|
||||
20241121,125100,78482380,2220,2220,2220,2220,1
|
||||
20241121,125000,78480160,2225,2225,2225,2225,0
|
||||
20241121,124900,78480160,2225,2225,2225,2225,0
|
||||
20241121,124800,78480160,2225,2225,2225,2225,0
|
||||
20241121,124700,78480160,2225,2225,2225,2225,0
|
||||
20241121,124600,78480160,2225,2225,2225,2225,0
|
||||
20241121,124500,78480160,2225,2225,2225,2225,0
|
||||
20241121,124400,78480160,2225,2225,2225,2225,0
|
||||
20241121,124300,78480160,2225,2225,2225,2225,0
|
||||
20241121,124200,78480160,2225,2225,2225,2225,0
|
||||
20241121,124100,78480160,2225,2225,2225,2225,0
|
||||
20241121,124000,78480160,2225,2225,2225,2225,0
|
||||
20241121,123900,78480160,2225,2225,2225,2225,0
|
||||
20241121,123800,78480160,2225,2225,2225,2225,0
|
||||
20241121,123700,78480160,2225,2220,2225,2220,2
|
||||
20241121,123600,78475715,2225,2220,2225,2220,4
|
||||
20241121,123500,78466825,2225,2225,2225,2225,0
|
||||
20241121,123400,78466825,2225,2225,2225,2225,0
|
||||
20241121,123300,78466825,2225,2225,2225,2225,0
|
||||
20241121,123200,78466825,2225,2225,2225,2225,1
|
||||
20241121,123100,78464600,2225,2225,2225,2225,0
|
||||
20241121,123000,78464600,2225,2225,2225,2225,0
|
||||
20241121,122900,78464600,2225,2225,2225,2225,0
|
||||
20241121,122800,78464600,2225,2225,2225,2225,0
|
||||
20241121,122700,78464600,2225,2225,2225,2225,0
|
||||
20241121,122600,78464600,2225,2225,2225,2225,0
|
||||
20241121,122500,78464600,2225,2225,2225,2225,0
|
||||
20241121,122400,78464600,2225,2225,2225,2225,1
|
||||
20241121,122300,78462375,2225,2225,2225,2225,0
|
||||
20241121,122200,78462375,2225,2225,2225,2225,0
|
||||
20241121,122100,78462375,2225,2225,2225,2225,0
|
||||
20241121,122000,78462375,2225,2225,2225,2225,0
|
||||
20241121,121900,78462375,2225,2225,2225,2225,0
|
||||
20241121,121800,78462375,2225,2225,2225,2225,0
|
||||
20241121,121700,78462375,2225,2225,2225,2225,0
|
||||
20241121,121600,78462375,2225,2225,2225,2225,0
|
||||
20241121,121500,78462375,2225,2225,2225,2225,0
|
||||
20241121,121400,78462375,2225,2225,2225,2225,0
|
||||
20241121,121300,78462375,2225,2225,2225,2225,0
|
||||
20241121,121200,78462375,2225,2215,2225,2215,2
|
||||
20241121,121100,78457935,2210,2210,2210,2210,0
|
||||
20241121,121000,78457935,2210,2210,2210,2210,0
|
||||
20241121,120900,78457935,2210,2210,2210,2210,16
|
||||
20241121,120800,78422575,2210,2210,2210,2210,0
|
||||
20241121,120700,78422575,2210,2210,2210,2210,0
|
||||
20241121,120600,78422575,2210,2210,2210,2210,0
|
||||
20241121,120500,78422575,2210,2210,2210,2210,0
|
||||
20241121,120400,78422575,2210,2210,2210,2210,0
|
||||
20241121,120300,78422575,2210,2210,2210,2210,0
|
||||
20241121,120200,78422575,2210,2210,2210,2210,55
|
||||
20241121,120100,78301025,2210,2210,2210,2210,5
|
||||
20241121,120000,78289975,2210,2210,2210,2210,0
|
||||
20241121,115900,78289975,2210,2210,2210,2210,0
|
||||
20241121,115800,78289975,2210,2210,2210,2210,0
|
||||
20241121,115700,78289975,2210,2210,2210,2210,0
|
||||
20241121,115600,78289975,2210,2210,2210,2210,0
|
||||
20241121,115500,78289975,2210,2210,2210,2210,0
|
||||
20241121,115400,78289975,2210,2210,2210,2210,0
|
||||
20241121,115300,78289975,2210,2210,2210,2210,0
|
||||
20241121,115200,78289975,2210,2210,2210,2210,0
|
||||
20241121,115100,78289975,2210,2205,2210,2205,20
|
||||
20241121,115000,78245780,2200,2205,2205,2200,67
|
||||
20241121,114900,78098375,2210,2210,2210,2210,35
|
||||
20241121,114800,78021025,2215,2215,2215,2215,4
|
||||
20241121,114700,78012165,2215,2215,2215,2215,0
|
||||
20241121,114600,78012165,2215,2215,2215,2215,0
|
||||
20241121,114500,78012165,2215,2215,2215,2215,0
|
||||
20241121,114400,78012165,2215,2210,2220,2210,13
|
||||
20241121,114300,77983420,2200,2200,2200,2200,0
|
||||
20241121,114200,77983420,2200,2200,2200,2200,0
|
||||
20241121,114100,77983420,2200,2200,2200,2200,0
|
||||
20241121,114000,77983420,2200,2200,2200,2200,0
|
||||
20241121,113900,77983420,2200,2200,2200,2200,0
|
||||
20241121,113800,77983420,2200,2200,2200,2200,0
|
||||
20241121,113700,77983420,2200,2215,2215,2200,15
|
||||
20241121,113600,77950350,2215,2215,2215,2215,29
|
||||
20241121,113500,77886115,2215,2215,2215,2215,0
|
||||
20241121,113400,77886115,2215,2215,2215,2215,0
|
||||
20241121,113300,77886115,2215,2215,2215,2215,0
|
||||
20241121,113200,77886115,2215,2215,2215,2215,37
|
||||
20241121,113100,77804160,2220,2220,2220,2215,407
|
||||
20241121,113000,76902145,2230,2220,2230,2220,3
|
||||
20241121,112900,76895475,2225,2220,2225,2215,4
|
||||
20241121,112800,76886600,2230,2230,2230,2230,0
|
||||
20241121,112700,76886600,2230,2230,2230,2230,0
|
||||
20241121,112600,76886600,2230,2230,2230,2230,0
|
||||
20241121,112500,76886600,2230,2230,2230,2230,0
|
||||
20241121,112400,76886600,2230,2230,2230,2230,0
|
||||
20241121,112300,76886600,2230,2225,2230,2215,13
|
||||
20241121,112200,76857680,2225,2220,2225,2215,4
|
||||
20241121,112100,76848805,2230,2220,2230,2215,37
|
||||
20241121,112000,76766530,2225,2210,2225,2210,25
|
||||
20241121,111900,76711135,2210,2205,2210,2200,16
|
||||
20241121,111800,76675805,2215,2215,2215,2215,0
|
||||
20241121,111700,76675805,2215,2215,2215,2215,0
|
||||
20241121,111600,76675805,2215,2215,2215,2205,935
|
||||
20241121,111500,74609450,2220,2195,2220,2195,54
|
||||
20241121,111400,74490590,2195,2195,2195,2195,46
|
||||
20241121,111300,74389620,2195,2195,2195,2195,0
|
||||
20241121,111200,74389620,2195,2195,2195,2190,104
|
||||
20241121,111100,74161345,2195,2195,2195,2195,0
|
||||
20241121,111000,74161345,2195,2200,2200,2195,116
|
||||
20241121,110900,73906225,2210,2210,2210,2210,0
|
||||
20241121,110800,73906225,2210,2210,2210,2210,0
|
||||
20241121,110700,73906225,2210,2210,2210,2200,1846
|
||||
20241121,110600,69826575,2210,2210,2210,2210,0
|
||||
20241121,110500,69826575,2210,2210,2210,2210,1
|
||||
20241121,110400,69824365,2205,2210,2210,2200,78
|
||||
20241121,110300,69652740,2200,2190,2200,2190,76
|
||||
20241121,110200,69486290,2190,2185,2190,2185,1397
|
||||
20241121,110100,66433520,2185,2185,2185,2185,0
|
||||
20241121,110000,66433520,2185,2185,2185,2185,743
|
||||
20241121,105900,64810065,2200,2200,2200,2200,458
|
||||
20241121,105800,63802465,2200,2180,2200,2180,1051
|
||||
20241121,105700,61506390,2175,2170,2175,2170,595
|
||||
20241121,105600,60213515,2170,2170,2170,2170,29
|
||||
20241121,105500,60150585,2170,2165,2170,2165,184
|
||||
20241121,105400,59752220,2165,2165,2165,2165,5
|
||||
20241121,105300,59741395,2170,2170,2170,2170,11
|
||||
20241121,105200,59717525,2165,2180,2180,2165,1000
|
||||
20241121,105100,57543040,2185,2185,2185,2185,1
|
||||
20241121,105000,57540855,2190,2185,2190,2185,12
|
||||
20241121,104900,57514630,2190,2190,2190,2190,0
|
||||
20241121,104800,57514630,2190,2190,2190,2190,0
|
||||
20241121,104700,57514630,2190,2190,2190,2190,1
|
||||
20241121,104600,57512440,2195,2175,2195,2165,457
|
||||
20241121,104500,56520435,2165,2180,2180,2165,6
|
||||
20241121,104400,56507370,2185,2185,2185,2185,2
|
||||
20241121,104300,56503000,2190,2195,2195,2190,171
|
||||
20241121,104200,56127910,2195,2205,2205,2195,11
|
||||
20241121,104100,56103665,2205,2205,2220,2150,7333
|
||||
20241121,104000,40169830,2205,2190,2205,2190,488
|
||||
20241121,103900,39097225,2100,2100,2100,2100,0
|
||||
20241121,103800,39097225,2100,2215,2215,2100,6722
|
||||
20241121,103700,24584550,2215,2215,2215,2215,0
|
||||
20241121,103600,24584550,2215,2215,2215,2215,0
|
||||
20241121,103500,24584550,2215,2215,2215,2215,0
|
||||
20241121,103400,24584550,2215,2225,2225,2215,998
|
||||
20241121,103300,22369285,2225,2225,2225,2225,0
|
||||
20241121,103200,22369285,2225,2225,2225,2225,0
|
||||
20241121,103100,22369285,2225,2225,2225,2225,0
|
||||
20241121,103000,22369285,2225,2225,2225,2225,0
|
||||
20241121,102900,22369285,2225,2225,2225,2225,93
|
||||
20241121,102800,22162360,2225,2225,2225,2225,0
|
||||
20241121,102700,22162360,2225,2225,2225,2225,1
|
||||
20241121,102600,22160135,2220,2220,2220,2220,0
|
||||
20241121,102500,22160135,2220,2220,2220,2220,0
|
||||
20241121,102400,22160135,2220,2220,2220,2220,0
|
||||
20241121,102300,22160135,2220,2220,2220,2220,0
|
||||
20241121,102200,22160135,2220,2220,2220,2220,106
|
||||
20241121,102100,21924815,2220,2220,2220,2220,0
|
||||
20241121,102000,21924815,2220,2220,2220,2220,0
|
||||
20241121,101900,21924815,2220,2220,2220,2220,0
|
||||
20241121,101800,21924815,2220,2220,2220,2220,0
|
||||
20241121,101700,21924815,2220,2220,2220,2220,0
|
||||
20241121,101600,21924815,2220,2220,2220,2220,5
|
||||
20241121,101500,21913715,2220,2220,2220,2220,8
|
||||
20241121,101400,21895955,2230,2230,2230,2230,0
|
||||
20241121,101300,21895955,2230,2230,2230,2230,5
|
||||
20241121,101200,21884805,2225,2225,2225,2225,2
|
||||
20241121,101100,21880355,2230,2230,2230,2230,0
|
||||
20241121,101000,21880355,2230,2230,2230,2230,0
|
||||
20241121,100900,21880355,2230,2230,2230,2230,182
|
||||
20241121,100800,21474495,2230,2230,2230,2230,0
|
||||
20241121,100700,21474495,2230,2230,2230,2230,0
|
||||
20241121,100600,21474495,2230,2230,2230,2230,0
|
||||
20241121,100500,21474495,2230,2230,2230,2230,0
|
||||
20241121,100400,21474495,2230,2230,2230,2230,0
|
||||
20241121,100300,21474495,2230,2250,2250,2230,77
|
||||
20241121,100200,21301720,2250,2250,2250,2250,1
|
||||
20241121,100100,21299470,2270,2270,2270,2270,0
|
||||
20241121,100000,21299470,2270,2270,2270,2270,0
|
||||
20241121,095900,21299470,2270,2270,2270,2270,0
|
||||
20241121,095800,21299470,2270,2270,2270,2270,0
|
||||
20241121,095700,21299470,2270,2270,2270,2270,0
|
||||
20241121,095600,21299470,2270,2270,2270,2270,0
|
||||
20241121,095500,21299470,2270,2270,2270,2270,0
|
||||
20241121,095400,21299470,2270,2270,2270,2270,0
|
||||
20241121,095300,21299470,2270,2270,2270,2270,0
|
||||
20241121,095200,21299470,2270,2265,2270,2265,120
|
||||
20241121,095100,21027115,2270,2270,2270,2270,0
|
||||
20241121,095000,21027115,2270,2270,2270,2270,0
|
||||
20241121,094900,21027115,2270,2270,2270,2270,0
|
||||
20241121,094800,21027115,2270,2270,2270,2270,0
|
||||
20241121,094700,21027115,2270,2270,2270,2270,0
|
||||
20241121,094600,21027115,2270,2270,2270,2270,0
|
||||
20241121,094500,21027115,2270,2270,2270,2270,0
|
||||
20241121,094400,21027115,2270,2270,2270,2270,0
|
||||
20241121,094300,21027115,2270,2270,2270,2270,0
|
||||
20241121,094200,21027115,2270,2245,2270,2205,2035
|
||||
20241121,094100,16472835,2255,2255,2255,2255,0
|
||||
20241121,094000,16472835,2255,2245,2255,2215,101
|
||||
20241121,093900,16248980,2270,2270,2270,2270,0
|
||||
20241121,093800,16248980,2270,2270,2270,2270,0
|
||||
20241121,093700,16248980,2270,2275,2275,2250,1628
|
||||
20241121,093600,12561450,2295,2265,2295,2265,201
|
||||
20241121,093500,12105225,2265,2245,2265,2245,327
|
||||
20241121,093400,11370835,2245,2245,2245,2245,0
|
||||
20241121,093300,11370835,2245,2245,2245,2245,20
|
||||
20241121,093200,11325935,2245,2240,2245,2240,60
|
||||
20241121,093100,11191285,2240,2240,2245,2240,4
|
||||
20241121,093000,11182320,2215,2210,2215,2205,2825
|
||||
20241121,092900,4951350,2215,2225,2225,2215,1304
|
||||
20241121,092800,2054525,2230,2230,2230,2230,17
|
||||
20241121,092700,2016615,2230,2230,2230,2230,10
|
||||
20241121,092600,1994315,2225,2225,2225,2225,0
|
||||
20241121,092500,1994315,2225,2225,2225,2225,0
|
||||
20241121,092400,1994315,2225,2225,2225,2225,3
|
||||
20241121,092300,1987640,2225,2235,2235,2225,20
|
||||
20241121,092200,1943020,2235,2240,2250,2235,16
|
||||
20241121,092100,1907080,2255,2260,2260,2245,432
|
||||
20241121,092000,933070,2270,2270,2270,2270,2
|
||||
20241121,091900,928530,2270,2270,2270,2270,3
|
||||
20241121,091800,921720,2270,2270,2270,2270,0
|
||||
20241121,091700,921720,2270,2260,2270,2260,5
|
||||
20241121,091600,910380,2270,2265,2270,2265,67
|
||||
20241121,091500,758585,2270,2265,2270,2260,30
|
||||
20241121,091400,690610,2265,2260,2270,2255,70
|
||||
20241121,091300,532120,2270,2265,2270,2265,4
|
||||
20241121,091200,523050,2265,2235,2270,2235,51
|
||||
20241121,091100,408200,2225,2235,2235,2225,2
|
||||
20241121,091000,403740,2230,2230,2230,2230,26
|
||||
20241121,090900,345760,2235,2245,2245,2235,90
|
||||
20241121,090800,144185,2250,2250,2250,2250,33
|
||||
20241121,090700,69935,2255,2255,2255,2255,11
|
||||
20241121,090600,45130,2255,2255,2255,2255,0
|
||||
20241121,090500,45130,2255,2255,2255,2255,18
|
||||
20241121,090400,4540,2270,2270,2270,2270,2
|
||||
20241121,090300,0,2255,2255,2255,2255,0
|
||||
20241121,090200,0,2255,2255,2255,2255,0
|
||||
20241121,090100,0,2255,2255,2255,2255,0
|
||||
20241121,090000,0,2255,2255,2255,2255,0
|
||||
|
Reference in New Issue
Block a user