Update 2024-11-21 2715 candle_min
This commit is contained in:
662
092190/min/candle-20241121.csv
Normal file
662
092190/min/candle-20241121.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,200000,162885635,3330,3330,3330,3330,1083
|
||||
20241121,195900,162885635,3330,3330,3330,3330,0
|
||||
20241121,195800,162885635,3330,3330,3330,3330,0
|
||||
20241121,195700,162885635,3330,3330,3330,3330,0
|
||||
20241121,195600,162885635,3330,3330,3330,3330,0
|
||||
20241121,195500,162885635,3330,3330,3330,3330,0
|
||||
20241121,195400,162885635,3330,3330,3330,3330,0
|
||||
20241121,195300,162885635,3330,3330,3330,3330,0
|
||||
20241121,195200,162885635,3330,3330,3330,3330,0
|
||||
20241121,195100,162885635,3330,3330,3330,3330,0
|
||||
20241121,195000,162885635,3330,3330,3330,3330,0
|
||||
20241121,194900,162885635,3330,3330,3330,3330,0
|
||||
20241121,194800,162885635,3330,3330,3330,3330,0
|
||||
20241121,194700,162885635,3330,3330,3330,3330,0
|
||||
20241121,194600,162885635,3330,3330,3330,3330,0
|
||||
20241121,194500,162885635,3330,3330,3330,3330,0
|
||||
20241121,194400,162885635,3330,3330,3330,3330,0
|
||||
20241121,194300,162885635,3330,3330,3330,3330,0
|
||||
20241121,194200,162885635,3330,3330,3330,3330,0
|
||||
20241121,194100,162885635,3330,3330,3330,3330,0
|
||||
20241121,194000,162885635,3330,3330,3330,3330,0
|
||||
20241121,193900,162885635,3330,3330,3330,3330,0
|
||||
20241121,193800,162885635,3330,3330,3330,3330,0
|
||||
20241121,193700,162885635,3330,3330,3330,3330,0
|
||||
20241121,193600,162885635,3330,3330,3330,3330,0
|
||||
20241121,193500,162885635,3330,3330,3330,3330,0
|
||||
20241121,193400,162885635,3330,3330,3330,3330,0
|
||||
20241121,193300,162885635,3330,3330,3330,3330,0
|
||||
20241121,193200,162885635,3330,3330,3330,3330,0
|
||||
20241121,193100,162885635,3330,3330,3330,3330,0
|
||||
20241121,193000,162885635,3330,3330,3330,3330,1083
|
||||
20241121,192900,162885635,3330,3330,3330,3330,0
|
||||
20241121,192800,162885635,3330,3330,3330,3330,0
|
||||
20241121,192700,162885635,3330,3330,3330,3330,0
|
||||
20241121,192600,162885635,3330,3330,3330,3330,0
|
||||
20241121,192500,162885635,3330,3330,3330,3330,0
|
||||
20241121,192400,162885635,3330,3330,3330,3330,0
|
||||
20241121,192300,162885635,3330,3330,3330,3330,0
|
||||
20241121,192200,162885635,3330,3330,3330,3330,0
|
||||
20241121,192100,162885635,3330,3330,3330,3330,0
|
||||
20241121,192000,162885635,3330,3330,3330,3330,0
|
||||
20241121,191900,162885635,3330,3330,3330,3330,0
|
||||
20241121,191800,162885635,3330,3330,3330,3330,0
|
||||
20241121,191700,162885635,3330,3330,3330,3330,0
|
||||
20241121,191600,162885635,3330,3330,3330,3330,0
|
||||
20241121,191500,162885635,3330,3330,3330,3330,0
|
||||
20241121,191400,162885635,3330,3330,3330,3330,0
|
||||
20241121,191300,162885635,3330,3330,3330,3330,0
|
||||
20241121,191200,162885635,3330,3330,3330,3330,0
|
||||
20241121,191100,162885635,3330,3330,3330,3330,0
|
||||
20241121,191000,162885635,3330,3330,3330,3330,0
|
||||
20241121,190900,162885635,3330,3330,3330,3330,0
|
||||
20241121,190800,162885635,3330,3330,3330,3330,0
|
||||
20241121,190700,162885635,3330,3330,3330,3330,0
|
||||
20241121,190600,162885635,3330,3330,3330,3330,0
|
||||
20241121,190500,162885635,3330,3330,3330,3330,0
|
||||
20241121,190400,162885635,3330,3330,3330,3330,0
|
||||
20241121,190300,162885635,3330,3330,3330,3330,0
|
||||
20241121,190200,162885635,3330,3330,3330,3330,0
|
||||
20241121,190100,162885635,3330,3330,3330,3330,0
|
||||
20241121,190000,162885635,3330,3330,3330,3330,1083
|
||||
20241121,185900,162885635,3330,3330,3330,3330,0
|
||||
20241121,185800,162885635,3330,3330,3330,3330,0
|
||||
20241121,185700,162885635,3330,3330,3330,3330,0
|
||||
20241121,185600,162885635,3330,3330,3330,3330,0
|
||||
20241121,185500,162885635,3330,3330,3330,3330,0
|
||||
20241121,185400,162885635,3330,3330,3330,3330,0
|
||||
20241121,185300,162885635,3330,3330,3330,3330,0
|
||||
20241121,185200,162885635,3330,3330,3330,3330,0
|
||||
20241121,185100,162885635,3330,3330,3330,3330,0
|
||||
20241121,185000,162885635,3330,3330,3330,3330,0
|
||||
20241121,184900,162885635,3330,3330,3330,3330,0
|
||||
20241121,184800,162885635,3330,3330,3330,3330,0
|
||||
20241121,184700,162885635,3330,3330,3330,3330,0
|
||||
20241121,184600,162885635,3330,3330,3330,3330,0
|
||||
20241121,184500,162885635,3330,3330,3330,3330,0
|
||||
20241121,184400,162885635,3330,3330,3330,3330,0
|
||||
20241121,184300,162885635,3330,3330,3330,3330,0
|
||||
20241121,184200,162885635,3330,3330,3330,3330,0
|
||||
20241121,184100,162885635,3330,3330,3330,3330,0
|
||||
20241121,184000,162885635,3330,3330,3330,3330,0
|
||||
20241121,183900,162885635,3330,3330,3330,3330,0
|
||||
20241121,183800,162885635,3330,3330,3330,3330,0
|
||||
20241121,183700,162885635,3330,3330,3330,3330,0
|
||||
20241121,183600,162885635,3330,3330,3330,3330,0
|
||||
20241121,183500,162885635,3330,3330,3330,3330,0
|
||||
20241121,183400,162885635,3330,3330,3330,3330,0
|
||||
20241121,183300,162885635,3330,3330,3330,3330,0
|
||||
20241121,183200,162885635,3330,3330,3330,3330,0
|
||||
20241121,183100,162885635,3330,3330,3330,3330,0
|
||||
20241121,183000,162885635,3330,3330,3330,3330,1083
|
||||
20241121,182900,162885635,3330,3330,3330,3330,0
|
||||
20241121,182800,162885635,3330,3330,3330,3330,0
|
||||
20241121,182700,162885635,3330,3330,3330,3330,0
|
||||
20241121,182600,162885635,3330,3330,3330,3330,0
|
||||
20241121,182500,162885635,3330,3330,3330,3330,0
|
||||
20241121,182400,162885635,3330,3330,3330,3330,0
|
||||
20241121,182300,162885635,3330,3330,3330,3330,0
|
||||
20241121,182200,162885635,3330,3330,3330,3330,0
|
||||
20241121,182100,162885635,3330,3330,3330,3330,0
|
||||
20241121,182000,162885635,3330,3330,3330,3330,0
|
||||
20241121,181900,162885635,3330,3330,3330,3330,0
|
||||
20241121,181800,162885635,3330,3330,3330,3330,0
|
||||
20241121,181700,162885635,3330,3330,3330,3330,0
|
||||
20241121,181600,162885635,3330,3330,3330,3330,0
|
||||
20241121,181500,162885635,3330,3330,3330,3330,0
|
||||
20241121,181400,162885635,3330,3330,3330,3330,0
|
||||
20241121,181300,162885635,3330,3330,3330,3330,0
|
||||
20241121,181200,162885635,3330,3330,3330,3330,0
|
||||
20241121,181100,162885635,3330,3330,3330,3330,0
|
||||
20241121,181000,162885635,3330,3330,3330,3330,0
|
||||
20241121,180900,162885635,3330,3330,3330,3330,0
|
||||
20241121,180800,162885635,3330,3330,3330,3330,0
|
||||
20241121,180700,162885635,3330,3330,3330,3330,0
|
||||
20241121,180600,162885635,3330,3330,3330,3330,0
|
||||
20241121,180500,162885635,3330,3330,3330,3330,0
|
||||
20241121,180400,162885635,3330,3330,3330,3330,0
|
||||
20241121,180300,162885635,3330,3330,3330,3330,0
|
||||
20241121,180200,162885635,3330,3330,3330,3330,0
|
||||
20241121,180100,162885635,3330,3330,3330,3330,0
|
||||
20241121,180000,162885635,3330,3330,3330,3330,1083
|
||||
20241121,175900,162885635,3330,3330,3330,3330,0
|
||||
20241121,175800,162885635,3330,3330,3330,3330,0
|
||||
20241121,175700,162885635,3330,3330,3330,3330,0
|
||||
20241121,175600,162885635,3330,3330,3330,3330,0
|
||||
20241121,175500,162885635,3330,3330,3330,3330,0
|
||||
20241121,175400,162885635,3330,3330,3330,3330,0
|
||||
20241121,175300,162885635,3330,3330,3330,3330,0
|
||||
20241121,175200,162885635,3330,3330,3330,3330,0
|
||||
20241121,175100,162885635,3330,3330,3330,3330,0
|
||||
20241121,175000,162885635,3330,3330,3330,3330,0
|
||||
20241121,174900,162885635,3330,3330,3330,3330,0
|
||||
20241121,174800,162885635,3330,3330,3330,3330,0
|
||||
20241121,174700,162885635,3330,3330,3330,3330,0
|
||||
20241121,174600,162885635,3330,3330,3330,3330,0
|
||||
20241121,174500,162885635,3330,3330,3330,3330,0
|
||||
20241121,174400,162885635,3330,3330,3330,3330,0
|
||||
20241121,174300,162885635,3330,3330,3330,3330,0
|
||||
20241121,174200,162885635,3330,3330,3330,3330,0
|
||||
20241121,174100,162885635,3330,3330,3330,3330,0
|
||||
20241121,174000,162885635,3330,3330,3330,3330,0
|
||||
20241121,173900,162885635,3330,3330,3330,3330,0
|
||||
20241121,173800,162885635,3330,3330,3330,3330,0
|
||||
20241121,173700,162885635,3330,3330,3330,3330,0
|
||||
20241121,173600,162885635,3330,3330,3330,3330,0
|
||||
20241121,173500,162885635,3330,3330,3330,3330,0
|
||||
20241121,173400,162885635,3330,3330,3330,3330,0
|
||||
20241121,173300,162885635,3330,3330,3330,3330,0
|
||||
20241121,173200,162885635,3330,3330,3330,3330,0
|
||||
20241121,173100,162885635,3330,3330,3330,3330,0
|
||||
20241121,173000,162885635,3330,3330,3330,3330,1083
|
||||
20241121,172900,162885635,3330,3330,3330,3330,0
|
||||
20241121,172800,162885635,3330,3330,3330,3330,0
|
||||
20241121,172700,162885635,3330,3330,3330,3330,0
|
||||
20241121,172600,162885635,3330,3330,3330,3330,0
|
||||
20241121,172500,162885635,3330,3330,3330,3330,0
|
||||
20241121,172400,162885635,3330,3330,3330,3330,0
|
||||
20241121,172300,162885635,3330,3330,3330,3330,0
|
||||
20241121,172200,162885635,3330,3330,3330,3330,0
|
||||
20241121,172100,162885635,3330,3330,3330,3330,0
|
||||
20241121,172000,162885635,3330,3330,3330,3330,0
|
||||
20241121,171900,162885635,3330,3330,3330,3330,0
|
||||
20241121,171800,162885635,3330,3330,3330,3330,0
|
||||
20241121,171700,162885635,3330,3330,3330,3330,0
|
||||
20241121,171600,162885635,3330,3330,3330,3330,0
|
||||
20241121,171500,162885635,3330,3330,3330,3330,0
|
||||
20241121,171400,162885635,3330,3330,3330,3330,0
|
||||
20241121,171300,162885635,3330,3330,3330,3330,0
|
||||
20241121,171200,162885635,3330,3330,3330,3330,0
|
||||
20241121,171100,162885635,3330,3330,3330,3330,0
|
||||
20241121,171000,162885635,3330,3330,3330,3330,0
|
||||
20241121,170900,162885635,3330,3330,3330,3330,0
|
||||
20241121,170800,162885635,3330,3330,3330,3330,0
|
||||
20241121,170700,162885635,3330,3330,3330,3330,0
|
||||
20241121,170600,162885635,3330,3330,3330,3330,0
|
||||
20241121,170500,162885635,3330,3330,3330,3330,0
|
||||
20241121,170400,162885635,3330,3330,3330,3330,0
|
||||
20241121,170300,162885635,3330,3330,3330,3330,0
|
||||
20241121,170200,162885635,3330,3330,3330,3330,0
|
||||
20241121,170100,162885635,3330,3330,3330,3330,0
|
||||
20241121,170000,162885635,3330,3330,3330,3330,1083
|
||||
20241121,165900,162885635,3330,3330,3330,3330,0
|
||||
20241121,165800,162885635,3330,3330,3330,3330,0
|
||||
20241121,165700,162885635,3330,3330,3330,3330,0
|
||||
20241121,165600,162885635,3330,3330,3330,3330,0
|
||||
20241121,165500,162885635,3330,3330,3330,3330,0
|
||||
20241121,165400,162885635,3330,3330,3330,3330,0
|
||||
20241121,165300,162885635,3330,3330,3330,3330,0
|
||||
20241121,165200,162885635,3330,3330,3330,3330,0
|
||||
20241121,165100,162885635,3330,3330,3330,3330,0
|
||||
20241121,165000,162885635,3330,3330,3330,3330,0
|
||||
20241121,164900,162885635,3330,3330,3330,3330,0
|
||||
20241121,164800,162885635,3330,3330,3330,3330,0
|
||||
20241121,164700,162885635,3330,3330,3330,3330,0
|
||||
20241121,164600,162885635,3330,3330,3330,3330,0
|
||||
20241121,164500,162885635,3330,3330,3330,3330,0
|
||||
20241121,164400,162885635,3330,3330,3330,3330,0
|
||||
20241121,164300,162885635,3330,3330,3330,3330,0
|
||||
20241121,164200,162885635,3330,3330,3330,3330,0
|
||||
20241121,164100,162885635,3330,3330,3330,3330,0
|
||||
20241121,164000,162885635,3330,3330,3330,3330,0
|
||||
20241121,163900,162885635,3330,3330,3330,3330,0
|
||||
20241121,163800,162885635,3330,3330,3330,3330,0
|
||||
20241121,163700,162885635,3330,3330,3330,3330,0
|
||||
20241121,163600,162885635,3330,3330,3330,3330,0
|
||||
20241121,163500,162885635,3330,3330,3330,3330,0
|
||||
20241121,163400,162885635,3330,3330,3330,3330,0
|
||||
20241121,163300,162885635,3330,3330,3330,3330,0
|
||||
20241121,163200,162885635,3330,3330,3330,3330,0
|
||||
20241121,163100,162885635,3330,3330,3330,3330,0
|
||||
20241121,163000,162885635,3330,3330,3330,3330,1083
|
||||
20241121,162900,162885635,3330,3330,3330,3330,0
|
||||
20241121,162800,162885635,3330,3330,3330,3330,0
|
||||
20241121,162700,162885635,3330,3330,3330,3330,0
|
||||
20241121,162600,162885635,3330,3330,3330,3330,0
|
||||
20241121,162500,162885635,3330,3330,3330,3330,0
|
||||
20241121,162400,162885635,3330,3330,3330,3330,0
|
||||
20241121,162300,162885635,3330,3330,3330,3330,0
|
||||
20241121,162200,162885635,3330,3330,3330,3330,0
|
||||
20241121,162100,162885635,3330,3330,3330,3330,0
|
||||
20241121,162000,162885635,3330,3330,3330,3330,0
|
||||
20241121,161900,162885635,3330,3330,3330,3330,0
|
||||
20241121,161800,162885635,3330,3330,3330,3330,0
|
||||
20241121,161700,162885635,3330,3330,3330,3330,0
|
||||
20241121,161600,162885635,3330,3330,3330,3330,0
|
||||
20241121,161500,162885635,3330,3330,3330,3330,0
|
||||
20241121,161400,162885635,3330,3330,3330,3330,0
|
||||
20241121,161300,162885635,3330,3330,3330,3330,0
|
||||
20241121,161200,162885635,3330,3330,3330,3330,0
|
||||
20241121,161100,162885635,3330,3330,3330,3330,0
|
||||
20241121,161000,162885635,3330,3330,3330,3330,0
|
||||
20241121,160900,162885635,3330,3330,3330,3330,0
|
||||
20241121,160800,162885635,3330,3330,3330,3330,0
|
||||
20241121,160700,162885635,3330,3330,3330,3330,0
|
||||
20241121,160600,162885635,3330,3330,3330,3330,0
|
||||
20241121,160500,162885635,3330,3330,3330,3330,0
|
||||
20241121,160400,162885635,3330,3330,3330,3330,0
|
||||
20241121,160300,162885635,3330,3330,3330,3330,0
|
||||
20241121,160200,162885635,3330,3330,3330,3330,0
|
||||
20241121,160100,162885635,3330,3330,3330,3330,0
|
||||
20241121,160000,162885635,3330,3330,3330,3330,1083
|
||||
20241121,155900,162885635,3330,3330,3330,3330,0
|
||||
20241121,155800,162885635,3330,3330,3330,3330,0
|
||||
20241121,155700,162885635,3330,3330,3330,3330,0
|
||||
20241121,155600,162885635,3330,3330,3330,3330,0
|
||||
20241121,155500,162885635,3330,3330,3330,3330,0
|
||||
20241121,155400,162885635,3330,3330,3330,3330,0
|
||||
20241121,155300,162885635,3330,3330,3330,3330,0
|
||||
20241121,155200,162885635,3330,3330,3330,3330,0
|
||||
20241121,155100,162885635,3330,3330,3330,3330,0
|
||||
20241121,155000,162885635,3330,3330,3330,3330,0
|
||||
20241121,154900,162885635,3330,3330,3330,3330,0
|
||||
20241121,154800,162885635,3330,3330,3330,3330,0
|
||||
20241121,154700,162885635,3330,3330,3330,3330,0
|
||||
20241121,154600,162885635,3330,3330,3330,3330,0
|
||||
20241121,154500,162885635,3330,3330,3330,3330,0
|
||||
20241121,154400,162885635,3330,3330,3330,3330,0
|
||||
20241121,154300,162885635,3330,3330,3330,3330,0
|
||||
20241121,154200,162885635,3330,3330,3330,3330,0
|
||||
20241121,154100,162885635,3330,3330,3330,3330,0
|
||||
20241121,154000,162885635,3330,3330,3330,3330,0
|
||||
20241121,153900,162885635,3330,3330,3330,3330,0
|
||||
20241121,153800,162885635,3330,3330,3330,3330,0
|
||||
20241121,153700,162885635,3330,3330,3330,3330,0
|
||||
20241121,153600,162885635,3330,3330,3330,3330,0
|
||||
20241121,153500,162885635,3330,3330,3330,3330,0
|
||||
20241121,153400,162885635,3330,3330,3330,3330,0
|
||||
20241121,153300,162885635,3330,3330,3330,3330,0
|
||||
20241121,153200,162885635,3330,3330,3330,3330,0
|
||||
20241121,153100,162885635,3330,3330,3330,3330,0
|
||||
20241121,153000,162885635,3330,3330,3330,3330,2166
|
||||
20241121,152900,159279245,3290,3290,3290,3290,0
|
||||
20241121,152800,159279245,3290,3290,3290,3290,0
|
||||
20241121,152700,159279245,3290,3290,3290,3290,0
|
||||
20241121,152600,159279245,3290,3290,3290,3290,0
|
||||
20241121,152500,159279245,3290,3290,3290,3290,0
|
||||
20241121,152400,159279245,3290,3290,3290,3290,0
|
||||
20241121,152300,159279245,3290,3290,3290,3290,0
|
||||
20241121,152200,159279245,3290,3290,3290,3290,0
|
||||
20241121,152100,159279245,3290,3290,3290,3290,0
|
||||
20241121,152000,159279245,3290,3290,3290,3290,0
|
||||
20241121,151900,159279245,3290,3285,3290,3280,566
|
||||
20241121,151800,157422635,3290,3290,3290,3290,45
|
||||
20241121,151700,157274585,3300,3300,3300,3300,342
|
||||
20241121,151600,156145985,3300,3270,3300,3255,681
|
||||
20241121,151500,153922165,3300,3275,3300,3270,12
|
||||
20241121,151400,153882855,3270,3275,3300,3270,763
|
||||
20241121,151300,151384235,3275,3300,3300,3275,514
|
||||
20241121,151200,149699040,3300,3290,3300,3285,196
|
||||
20241121,151100,149053400,3285,3285,3290,3285,33
|
||||
20241121,151000,148944845,3290,3280,3290,3270,872
|
||||
20241121,150900,146084920,3275,3275,3275,3245,1213
|
||||
20241121,150800,142128815,3255,3295,3295,3255,446
|
||||
20241121,150700,140674055,3295,3280,3295,3245,967
|
||||
20241121,150600,137530065,3285,3390,3390,3285,459
|
||||
20241121,150500,136004435,3390,3390,3395,3355,4757
|
||||
20241121,150400,119876365,3135,3135,3135,3135,0
|
||||
20241121,150300,119876365,3135,3365,3365,3135,3023
|
||||
20241121,150200,109993905,3365,3365,3365,3365,0
|
||||
20241121,150100,109993905,3365,3365,3365,3365,0
|
||||
20241121,150000,109993905,3365,3170,3365,3170,3147
|
||||
20241121,145900,99744700,3175,3175,3175,3175,0
|
||||
20241121,145800,99744700,3175,3175,3175,3175,0
|
||||
20241121,145700,99744700,3175,3175,3175,3175,0
|
||||
20241121,145600,99744700,3175,3175,3175,3175,0
|
||||
20241121,145500,99744700,3175,3175,3175,3175,0
|
||||
20241121,145400,99744700,3175,3175,3175,3175,0
|
||||
20241121,145300,99744700,3175,3175,3175,3175,0
|
||||
20241121,145200,99744700,3175,3175,3175,3175,0
|
||||
20241121,145100,99744700,3175,3175,3175,3175,0
|
||||
20241121,145000,99744700,3175,3175,3175,3175,0
|
||||
20241121,144900,99744700,3175,3175,3175,3175,0
|
||||
20241121,144800,99744700,3175,3175,3175,3175,0
|
||||
20241121,144700,99744700,3175,3175,3175,3175,0
|
||||
20241121,144600,99744700,3175,3165,3175,3165,178
|
||||
20241121,144500,99179565,3135,3135,3135,3135,0
|
||||
20241121,144400,99179565,3135,3155,3165,3135,5974
|
||||
20241121,144300,80387855,3160,3175,3175,3160,1000
|
||||
20241121,144200,77221930,3180,3180,3180,3180,0
|
||||
20241121,144100,77221930,3180,3180,3180,3180,0
|
||||
20241121,144000,77221930,3180,3180,3180,3180,0
|
||||
20241121,143900,77221930,3180,3180,3180,3180,0
|
||||
20241121,143800,77221930,3180,3180,3180,3180,0
|
||||
20241121,143700,77221930,3180,3180,3180,3180,0
|
||||
20241121,143600,77221930,3180,3180,3180,3180,0
|
||||
20241121,143500,77221930,3180,3180,3180,3180,0
|
||||
20241121,143400,77221930,3180,3180,3180,3180,0
|
||||
20241121,143300,77221930,3180,3180,3180,3180,0
|
||||
20241121,143200,77221930,3180,3180,3180,3180,0
|
||||
20241121,143100,77221930,3180,3180,3180,3180,100
|
||||
20241121,143000,76903930,3180,3180,3180,3180,1
|
||||
20241121,142900,76900750,3175,3175,3175,3175,0
|
||||
20241121,142800,76900750,3175,3175,3175,3175,0
|
||||
20241121,142700,76900750,3175,3175,3175,3175,0
|
||||
20241121,142600,76900750,3175,3175,3175,3175,0
|
||||
20241121,142500,76900750,3175,3175,3175,3175,0
|
||||
20241121,142400,76900750,3175,3175,3175,3175,0
|
||||
20241121,142300,76900750,3175,3175,3175,3175,0
|
||||
20241121,142200,76900750,3175,3175,3175,3175,0
|
||||
20241121,142100,76900750,3175,3175,3175,3175,0
|
||||
20241121,142000,76900750,3175,3175,3175,3175,0
|
||||
20241121,141900,76900750,3175,3175,3175,3175,0
|
||||
20241121,141800,76900750,3175,3175,3175,3175,0
|
||||
20241121,141700,76900750,3175,3175,3175,3175,1
|
||||
20241121,141600,76897575,3175,3175,3175,3175,0
|
||||
20241121,141500,76897575,3175,3175,3175,3175,0
|
||||
20241121,141400,76897575,3175,3175,3175,3175,0
|
||||
20241121,141300,76897575,3175,3175,3175,3175,0
|
||||
20241121,141200,76897575,3175,3175,3175,3175,0
|
||||
20241121,141100,76897575,3175,3175,3175,3175,165
|
||||
20241121,141000,76373700,3180,3180,3180,3180,27
|
||||
20241121,140900,76287840,3180,3180,3180,3180,0
|
||||
20241121,140800,76287840,3180,3180,3180,3180,0
|
||||
20241121,140700,76287840,3180,3180,3180,3180,0
|
||||
20241121,140600,76287840,3180,3180,3180,3180,0
|
||||
20241121,140500,76287840,3180,3180,3180,3180,0
|
||||
20241121,140400,76287840,3180,3180,3180,3180,0
|
||||
20241121,140300,76287840,3180,3180,3180,3180,1
|
||||
20241121,140200,76284660,3180,3180,3180,3180,0
|
||||
20241121,140100,76284660,3180,3180,3180,3180,0
|
||||
20241121,140000,76284660,3180,3180,3180,3180,0
|
||||
20241121,135900,76284660,3180,3180,3180,3180,0
|
||||
20241121,135800,76284660,3180,3180,3180,3180,0
|
||||
20241121,135700,76284660,3180,3180,3180,3180,0
|
||||
20241121,135600,76284660,3180,3180,3180,3180,0
|
||||
20241121,135500,76284660,3180,3180,3180,3180,0
|
||||
20241121,135400,76284660,3180,3180,3180,3180,0
|
||||
20241121,135300,76284660,3180,3180,3180,3180,0
|
||||
20241121,135200,76284660,3180,3180,3180,3180,45
|
||||
20241121,135100,76141560,3180,3180,3180,3180,2
|
||||
20241121,135000,76135200,3175,3175,3175,3175,0
|
||||
20241121,134900,76135200,3175,3175,3175,3175,38
|
||||
20241121,134800,76014550,3185,3185,3185,3185,0
|
||||
20241121,134700,76014550,3185,3185,3185,3185,2
|
||||
20241121,134600,76008180,3180,3180,3180,3180,246
|
||||
20241121,134500,75225900,3190,3190,3190,3190,0
|
||||
20241121,134400,75225900,3190,3190,3190,3190,148
|
||||
20241121,134300,74753780,3190,3190,3190,3190,0
|
||||
20241121,134200,74753780,3190,3185,3190,3185,135
|
||||
20241121,134100,74323275,3185,3185,3185,3185,0
|
||||
20241121,134000,74323275,3185,3185,3185,3185,0
|
||||
20241121,133900,74323275,3185,3185,3185,3185,4
|
||||
20241121,133800,74310535,3185,3185,3185,3185,0
|
||||
20241121,133700,74310535,3185,3185,3185,3185,0
|
||||
20241121,133600,74310535,3185,3185,3185,3185,1
|
||||
20241121,133500,74307350,3185,3185,3185,3185,0
|
||||
20241121,133400,74307350,3185,3185,3185,3185,0
|
||||
20241121,133300,74307350,3185,3185,3185,3185,0
|
||||
20241121,133200,74307350,3185,3185,3185,3185,0
|
||||
20241121,133100,74307350,3185,3185,3185,3185,16
|
||||
20241121,133000,74256390,3185,3185,3185,3185,13
|
||||
20241121,132900,74214985,3175,3175,3175,3175,52
|
||||
20241121,132800,74049885,3175,3175,3175,3175,0
|
||||
20241121,132700,74049885,3175,3175,3175,3175,0
|
||||
20241121,132600,74049885,3175,3175,3175,3175,0
|
||||
20241121,132500,74049885,3175,3175,3175,3175,0
|
||||
20241121,132400,74049885,3175,3175,3175,3175,0
|
||||
20241121,132300,74049885,3175,3175,3175,3175,0
|
||||
20241121,132200,74049885,3175,3175,3175,3175,0
|
||||
20241121,132100,74049885,3175,3175,3175,3175,0
|
||||
20241121,132000,74049885,3175,3175,3175,3175,70
|
||||
20241121,131900,73827635,3175,3175,3175,3175,0
|
||||
20241121,131800,73827635,3175,3175,3175,3175,2
|
||||
20241121,131700,73821285,3175,3175,3175,3175,0
|
||||
20241121,131600,73821285,3175,3175,3175,3175,0
|
||||
20241121,131500,73821285,3175,3175,3175,3175,0
|
||||
20241121,131400,73821285,3175,3175,3175,3175,0
|
||||
20241121,131300,73821285,3175,3175,3175,3175,0
|
||||
20241121,131200,73821285,3175,3175,3175,3175,0
|
||||
20241121,131100,73821285,3175,3175,3175,3175,1
|
||||
20241121,131000,73818110,3175,3175,3175,3175,0
|
||||
20241121,130900,73818110,3175,3175,3175,3175,0
|
||||
20241121,130800,73818110,3175,3175,3175,3175,0
|
||||
20241121,130700,73818110,3175,3175,3175,3175,5
|
||||
20241121,130600,73802235,3175,3175,3175,3175,1
|
||||
20241121,130500,73799060,3175,3175,3175,3175,451
|
||||
20241121,130400,72367135,3185,3185,3185,3185,0
|
||||
20241121,130300,72367135,3185,3185,3185,3185,0
|
||||
20241121,130200,72367135,3185,3180,3190,3175,1036
|
||||
20241121,130100,69071785,3180,3180,3180,3180,0
|
||||
20241121,130000,69071785,3180,3180,3180,3180,0
|
||||
20241121,125900,69071785,3180,3180,3180,3180,0
|
||||
20241121,125800,69071785,3180,3180,3180,3180,0
|
||||
20241121,125700,69071785,3180,3180,3180,3180,0
|
||||
20241121,125600,69071785,3180,3180,3180,3180,0
|
||||
20241121,125500,69071785,3180,3180,3180,3180,0
|
||||
20241121,125400,69071785,3180,3180,3180,3180,0
|
||||
20241121,125300,69071785,3180,3180,3180,3180,0
|
||||
20241121,125200,69071785,3180,3180,3180,3180,0
|
||||
20241121,125100,69071785,3180,3180,3180,3180,0
|
||||
20241121,125000,69071785,3180,3180,3180,3180,0
|
||||
20241121,124900,69071785,3180,3180,3180,3180,0
|
||||
20241121,124800,69071785,3180,3180,3180,3180,0
|
||||
20241121,124700,69071785,3180,3180,3180,3180,0
|
||||
20241121,124600,69071785,3180,3180,3180,3180,0
|
||||
20241121,124500,69071785,3180,3180,3180,3180,300
|
||||
20241121,124400,68117785,3190,3190,3190,3190,0
|
||||
20241121,124300,68117785,3190,3190,3190,3190,0
|
||||
20241121,124200,68117785,3190,3190,3190,3190,0
|
||||
20241121,124100,68117785,3190,3190,3190,3190,0
|
||||
20241121,124000,68117785,3190,3190,3190,3190,0
|
||||
20241121,123900,68117785,3190,3190,3190,3190,0
|
||||
20241121,123800,68117785,3190,3190,3190,3190,1
|
||||
20241121,123700,68114595,3200,3195,3200,3175,1001
|
||||
20241121,123600,64927260,3195,3195,3195,3195,0
|
||||
20241121,123500,64927260,3195,3200,3200,3195,62
|
||||
20241121,123400,64728865,3200,3200,3200,3200,0
|
||||
20241121,123300,64728865,3200,3200,3200,3200,15
|
||||
20241121,123200,64680865,3205,3205,3205,3205,0
|
||||
20241121,123100,64680865,3205,3205,3205,3205,3
|
||||
20241121,123000,64671250,3200,3200,3200,3200,0
|
||||
20241121,122900,64671250,3200,3200,3200,3200,5
|
||||
20241121,122800,64655250,3190,3190,3190,3190,0
|
||||
20241121,122700,64655250,3190,3190,3190,3190,0
|
||||
20241121,122600,64655250,3190,3190,3190,3190,0
|
||||
20241121,122500,64655250,3190,3190,3190,3190,0
|
||||
20241121,122400,64655250,3190,3200,3200,3190,713
|
||||
20241121,122300,62375790,3215,3215,3215,3215,0
|
||||
20241121,122200,62375790,3215,3215,3215,3215,0
|
||||
20241121,122100,62375790,3215,3215,3215,3215,0
|
||||
20241121,122000,62375790,3215,3215,3215,3215,0
|
||||
20241121,121900,62375790,3215,3215,3215,3215,0
|
||||
20241121,121800,62375790,3215,3215,3215,3215,0
|
||||
20241121,121700,62375790,3215,3215,3215,3215,0
|
||||
20241121,121600,62375790,3215,3200,3215,3200,331
|
||||
20241121,121500,61316575,3195,3195,3195,3195,330
|
||||
20241121,121400,60262225,3190,3190,3190,3190,1
|
||||
20241121,121300,60259035,3190,3190,3190,3190,6
|
||||
20241121,121200,60239895,3190,3190,3190,3190,0
|
||||
20241121,121100,60239895,3190,3190,3190,3190,70
|
||||
20241121,121000,60016595,3210,3210,3210,3210,0
|
||||
20241121,120900,60016595,3210,3210,3210,3210,0
|
||||
20241121,120800,60016595,3210,3210,3210,3210,6
|
||||
20241121,120700,59997335,3210,3210,3210,3210,0
|
||||
20241121,120600,59997335,3210,3210,3210,3210,0
|
||||
20241121,120500,59997335,3210,3210,3210,3210,100
|
||||
20241121,120400,59676335,3210,3210,3210,3210,0
|
||||
20241121,120300,59676335,3210,3190,3210,3190,26
|
||||
20241121,120200,59593375,3190,3190,3190,3190,2
|
||||
20241121,120100,59586995,3190,3190,3190,3190,70
|
||||
20241121,120000,59363695,3190,3190,3190,3190,0
|
||||
20241121,115900,59363695,3190,3190,3190,3190,0
|
||||
20241121,115800,59363695,3190,3190,3190,3190,0
|
||||
20241121,115700,59363695,3190,3190,3190,3190,0
|
||||
20241121,115600,59363695,3190,3190,3190,3190,0
|
||||
20241121,115500,59363695,3190,3190,3190,3190,1
|
||||
20241121,115400,59360505,3210,3210,3210,3210,0
|
||||
20241121,115300,59360505,3210,3210,3210,3210,0
|
||||
20241121,115200,59360505,3210,3195,3210,3195,559
|
||||
20241121,115100,57572115,3210,3210,3210,3210,0
|
||||
20241121,115000,57572115,3210,3210,3210,3210,0
|
||||
20241121,114900,57572115,3210,3210,3210,3210,0
|
||||
20241121,114800,57572115,3210,3210,3210,3210,0
|
||||
20241121,114700,57572115,3210,3210,3210,3210,0
|
||||
20241121,114600,57572115,3210,3210,3210,3210,0
|
||||
20241121,114500,57572115,3210,3210,3210,3210,0
|
||||
20241121,114400,57572115,3210,3210,3210,3210,0
|
||||
20241121,114300,57572115,3210,3210,3210,3210,0
|
||||
20241121,114200,57572115,3210,3210,3210,3210,0
|
||||
20241121,114100,57572115,3210,3210,3210,3210,0
|
||||
20241121,114000,57572115,3210,3210,3210,3210,0
|
||||
20241121,113900,57572115,3210,3210,3210,3210,0
|
||||
20241121,113800,57572115,3210,3210,3210,3210,200
|
||||
20241121,113700,56930115,3195,3195,3195,3195,0
|
||||
20241121,113600,56930115,3195,3195,3195,3195,0
|
||||
20241121,113500,56930115,3195,3205,3205,3195,100
|
||||
20241121,113400,56610145,3195,3195,3195,3195,0
|
||||
20241121,113300,56610145,3195,3195,3195,3195,0
|
||||
20241121,113200,56610145,3195,3195,3195,3195,0
|
||||
20241121,113100,56610145,3195,3195,3195,3195,0
|
||||
20241121,113000,56610145,3195,3195,3195,3195,0
|
||||
20241121,112900,56610145,3195,3195,3195,3195,0
|
||||
20241121,112800,56610145,3195,3195,3195,3195,0
|
||||
20241121,112700,56610145,3195,3195,3195,3195,0
|
||||
20241121,112600,56610145,3195,3195,3195,3195,0
|
||||
20241121,112500,56610145,3195,3195,3195,3195,0
|
||||
20241121,112400,56610145,3195,3195,3195,3195,4
|
||||
20241121,112300,56597365,3210,3210,3210,3210,2
|
||||
20241121,112200,56590945,3210,3210,3210,3210,3
|
||||
20241121,112100,56581315,3210,3210,3210,3210,0
|
||||
20241121,112000,56581315,3210,3210,3210,3210,0
|
||||
20241121,111900,56581315,3210,3210,3210,3210,0
|
||||
20241121,111800,56581315,3210,3210,3210,3210,0
|
||||
20241121,111700,56581315,3210,3210,3210,3210,0
|
||||
20241121,111600,56581315,3210,3210,3210,3210,1
|
||||
20241121,111500,56578105,3195,3195,3195,3195,0
|
||||
20241121,111400,56578105,3195,3195,3195,3195,0
|
||||
20241121,111300,56578105,3195,3195,3195,3195,0
|
||||
20241121,111200,56578105,3195,3195,3195,3195,0
|
||||
20241121,111100,56578105,3195,3195,3195,3195,4
|
||||
20241121,111000,56565325,3210,3210,3210,3210,0
|
||||
20241121,110900,56565325,3210,3210,3210,3210,0
|
||||
20241121,110800,56565325,3210,3210,3210,3210,0
|
||||
20241121,110700,56565325,3210,3210,3210,3210,0
|
||||
20241121,110600,56565325,3210,3210,3210,3210,0
|
||||
20241121,110500,56565325,3210,3210,3210,3210,0
|
||||
20241121,110400,56565325,3210,3210,3210,3210,0
|
||||
20241121,110300,56565325,3210,3210,3210,3210,65
|
||||
20241121,110200,56356675,3215,3215,3215,3215,0
|
||||
20241121,110100,56356675,3215,3215,3215,3215,0
|
||||
20241121,110000,56356675,3215,3215,3215,3215,0
|
||||
20241121,105900,56356675,3215,3215,3215,3215,480
|
||||
20241121,105800,54813475,3220,3220,3220,3220,0
|
||||
20241121,105700,54813475,3220,3220,3220,3220,0
|
||||
20241121,105600,54813475,3220,3215,3220,3215,13
|
||||
20241121,105500,54771675,3220,3220,3220,3220,1
|
||||
20241121,105400,54768455,3215,3210,3215,3210,2
|
||||
20241121,105300,54762030,3215,3215,3215,3215,0
|
||||
20241121,105200,54762030,3215,3215,3215,3215,27
|
||||
20241121,105100,54675225,3215,3215,3215,3215,0
|
||||
20241121,105000,54675225,3215,3200,3215,3195,185
|
||||
20241121,104900,54080995,3220,3220,3220,3220,1
|
||||
20241121,104800,54077775,3220,3220,3220,3220,0
|
||||
20241121,104700,54077775,3220,3220,3220,3220,0
|
||||
20241121,104600,54077775,3220,3220,3220,3220,385
|
||||
20241121,104500,52838075,3225,3225,3225,3225,0
|
||||
20241121,104400,52838075,3225,3225,3225,3225,0
|
||||
20241121,104300,52838075,3225,3225,3225,3225,0
|
||||
20241121,104200,52838075,3225,3225,3225,3225,0
|
||||
20241121,104100,52838075,3225,3205,3225,3205,126
|
||||
20241121,104000,52431745,3205,3205,3205,3205,0
|
||||
20241121,103900,52431745,3205,3205,3205,3205,0
|
||||
20241121,103800,52431745,3205,3205,3205,3205,29
|
||||
20241121,103700,52338800,3210,3210,3210,3210,0
|
||||
20241121,103600,52338800,3210,3215,3215,3210,47
|
||||
20241121,103500,52187725,3225,3225,3225,3225,2
|
||||
20241121,103400,52181275,3225,3225,3225,3225,0
|
||||
20241121,103300,52181275,3225,3225,3225,3225,25
|
||||
20241121,103200,52100650,3225,3225,3225,3225,0
|
||||
20241121,103100,52100650,3225,3225,3225,3225,0
|
||||
20241121,103000,52100650,3225,3220,3225,3220,1054
|
||||
20241121,102900,48701525,3230,3230,3230,3230,0
|
||||
20241121,102800,48701525,3230,3230,3230,3230,0
|
||||
20241121,102700,48701525,3230,3230,3230,3230,0
|
||||
20241121,102600,48701525,3230,3230,3230,3230,0
|
||||
20241121,102500,48701525,3230,3230,3230,3230,0
|
||||
20241121,102400,48701525,3230,3230,3230,3230,0
|
||||
20241121,102300,48701525,3230,3230,3230,3230,35
|
||||
20241121,102200,48588475,3230,3230,3230,3230,158
|
||||
20241121,102100,48078135,3230,3230,3230,3230,7
|
||||
20241121,102000,48055525,3230,3230,3230,3230,3
|
||||
20241121,101900,48045835,3230,3235,3240,3230,7
|
||||
20241121,101800,48023180,3210,3210,3210,3210,0
|
||||
20241121,101700,48023180,3210,3215,3215,3210,2
|
||||
20241121,101600,48016755,3220,3220,3220,3220,2
|
||||
20241121,101500,48010315,3225,3225,3225,3225,10
|
||||
20241121,101400,47978065,3245,3225,3245,3225,31
|
||||
20241121,101300,47877870,3225,3260,3260,3225,33
|
||||
20241121,101200,47771085,3230,3220,3260,3220,24
|
||||
20241121,101100,47693080,3215,3200,3215,3200,4
|
||||
20241121,101000,47680250,3195,3195,3195,3195,0
|
||||
20241121,100900,47680250,3195,3220,3255,3160,1117
|
||||
20241121,100800,44056805,3215,3215,3215,3215,201
|
||||
20241121,100700,43410590,3215,3215,3215,3215,294
|
||||
20241121,100600,42465380,3215,3210,3215,3210,311
|
||||
20241121,100500,41465580,3215,3210,3215,3210,6
|
||||
20241121,100400,41446310,3205,3190,3205,3190,4425
|
||||
20241121,100300,27297855,3190,3190,3190,3190,265
|
||||
20241121,100200,26452505,3190,3185,3190,3185,564
|
||||
20241121,100100,24656000,3185,3185,3185,3185,469
|
||||
20241121,100000,23162235,3185,3180,3185,3180,566
|
||||
20241121,095900,21362225,3180,3170,3180,3170,88
|
||||
20241121,095800,21083245,3170,3170,3170,3170,0
|
||||
20241121,095700,21083245,3170,3170,3170,3170,0
|
||||
20241121,095600,21083245,3170,3170,3170,3170,38
|
||||
20241121,095500,20962785,3170,3170,3170,3170,0
|
||||
20241121,095400,20962785,3170,3170,3170,3170,28
|
||||
20241121,095300,20874025,3170,3170,3170,3170,0
|
||||
20241121,095200,20874025,3170,3170,3170,3170,100
|
||||
20241121,095100,20557025,3170,3170,3170,3170,30
|
||||
20241121,095000,20461925,3170,3160,3170,3160,136
|
||||
20241121,094900,20031965,3180,3180,3180,3180,248
|
||||
20241121,094800,19243325,3180,3180,3180,3180,0
|
||||
20241121,094700,19243325,3180,3180,3180,3180,20
|
||||
20241121,094600,19179725,3180,3170,3180,3170,18
|
||||
20241121,094500,19122650,3170,3170,3170,3170,300
|
||||
20241121,094400,18171650,3170,3160,3170,3160,1047
|
||||
20241121,094300,14863115,3155,3155,3155,3155,4
|
||||
20241121,094200,14850495,3155,3155,3155,3155,0
|
||||
20241121,094100,14850495,3155,3155,3155,3155,0
|
||||
20241121,094000,14850495,3155,3155,3155,3155,0
|
||||
20241121,093900,14850495,3155,3155,3155,3155,0
|
||||
20241121,093800,14850495,3155,3155,3155,3155,77
|
||||
20241121,093700,14607560,3155,3155,3155,3155,300
|
||||
20241121,093600,13661060,3150,3150,3150,3150,114
|
||||
20241121,093500,13301960,3155,3155,3155,3155,0
|
||||
20241121,093400,13301960,3155,3155,3155,3155,100
|
||||
20241121,093300,12986460,3150,3150,3150,3150,1
|
||||
20241121,093200,12983310,3150,3150,3150,3150,80
|
||||
20241121,093100,12731310,3155,3150,3155,3150,24
|
||||
20241121,093000,12655615,3150,3150,3150,3150,0
|
||||
20241121,092900,12655615,3150,3145,3150,3145,2135
|
||||
20241121,092800,5937865,3145,3145,3145,3145,1
|
||||
20241121,092700,5934720,3130,3130,3130,3130,4
|
||||
20241121,092600,5922200,3145,3135,3145,3135,2
|
||||
20241121,092500,5915920,3150,3140,3150,3140,11
|
||||
20241121,092400,5881365,3135,3135,3135,3135,5
|
||||
20241121,092300,5865690,3135,3135,3135,3135,51
|
||||
20241121,092200,5705805,3130,3130,3130,3130,0
|
||||
20241121,092100,5705805,3130,3130,3130,3130,100
|
||||
20241121,092000,5392805,3130,3130,3130,3130,103
|
||||
20241121,091900,5070415,3140,3140,3140,3140,2
|
||||
20241121,091800,5064135,3130,3125,3130,3125,100
|
||||
20241121,091700,4751140,3125,3125,3125,3125,0
|
||||
20241121,091600,4751140,3125,3125,3125,3125,0
|
||||
20241121,091500,4751140,3125,3125,3125,3125,15
|
||||
20241121,091400,4704265,3125,3125,3125,3125,0
|
||||
20241121,091300,4704265,3125,3125,3125,3125,0
|
||||
20241121,091200,4704265,3125,3115,3125,3115,10
|
||||
20241121,091100,4673105,3115,3115,3115,3115,0
|
||||
20241121,091000,4673105,3115,3115,3115,3115,0
|
||||
20241121,090900,4673105,3115,3115,3115,3115,5
|
||||
20241121,090800,4657530,3110,3110,3110,3110,0
|
||||
20241121,090700,4657530,3110,3110,3110,3110,0
|
||||
20241121,090600,4657530,3110,3110,3110,3110,5
|
||||
20241121,090500,4641980,3140,3130,3140,3130,3
|
||||
20241121,090400,4632575,3125,3125,3125,3125,3
|
||||
20241121,090300,4623200,3125,3125,3125,3125,4
|
||||
20241121,090200,4610700,3100,3105,3105,3100,1139
|
||||
20241121,090100,1078935,3105,3105,3105,3105,0
|
||||
20241121,090000,1078935,3105,3110,3110,3105,347
|
||||
|
Reference in New Issue
Block a user