Update 2024-11-21 2715 candle_min
This commit is contained in:
664
094820/min/candle-20241121.csv
Normal file
664
094820/min/candle-20241121.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,200200,876990140,9920,9920,9920,9920,2190
|
||||
20241121,200100,876990140,9920,9920,9920,9920,0
|
||||
20241121,200000,876990140,9920,9920,9920,9920,0
|
||||
20241121,195900,876990140,9920,9920,9920,9920,0
|
||||
20241121,195800,876990140,9920,9920,9920,9920,0
|
||||
20241121,195700,876990140,9920,9920,9920,9920,0
|
||||
20241121,195600,876990140,9920,9920,9920,9920,0
|
||||
20241121,195500,876990140,9920,9920,9920,9920,0
|
||||
20241121,195400,876990140,9920,9920,9920,9920,0
|
||||
20241121,195300,876990140,9920,9920,9920,9920,0
|
||||
20241121,195200,876990140,9920,9920,9920,9920,0
|
||||
20241121,195100,876990140,9920,9920,9920,9920,0
|
||||
20241121,195000,876990140,9920,9920,9920,9920,0
|
||||
20241121,194900,876990140,9920,9920,9920,9920,0
|
||||
20241121,194800,876990140,9920,9920,9920,9920,0
|
||||
20241121,194700,876990140,9920,9920,9920,9920,0
|
||||
20241121,194600,876990140,9920,9920,9920,9920,0
|
||||
20241121,194500,876990140,9920,9920,9920,9920,0
|
||||
20241121,194400,876990140,9920,9920,9920,9920,0
|
||||
20241121,194300,876990140,9920,9920,9920,9920,0
|
||||
20241121,194200,876990140,9920,9920,9920,9920,0
|
||||
20241121,194100,876990140,9920,9920,9920,9920,0
|
||||
20241121,194000,876990140,9920,9920,9920,9920,0
|
||||
20241121,193900,876990140,9920,9920,9920,9920,0
|
||||
20241121,193800,876990140,9920,9920,9920,9920,0
|
||||
20241121,193700,876990140,9920,9920,9920,9920,0
|
||||
20241121,193600,876990140,9920,9920,9920,9920,0
|
||||
20241121,193500,876990140,9920,9920,9920,9920,0
|
||||
20241121,193400,876990140,9920,9920,9920,9920,0
|
||||
20241121,193300,876990140,9920,9920,9920,9920,0
|
||||
20241121,193200,876990140,9920,9920,9920,9920,2190
|
||||
20241121,193100,876990140,9920,9920,9920,9920,0
|
||||
20241121,193000,876990140,9920,9920,9920,9920,0
|
||||
20241121,192900,876990140,9920,9920,9920,9920,0
|
||||
20241121,192800,876990140,9920,9920,9920,9920,0
|
||||
20241121,192700,876990140,9920,9920,9920,9920,0
|
||||
20241121,192600,876990140,9920,9920,9920,9920,0
|
||||
20241121,192500,876990140,9920,9920,9920,9920,0
|
||||
20241121,192400,876990140,9920,9920,9920,9920,0
|
||||
20241121,192300,876990140,9920,9920,9920,9920,0
|
||||
20241121,192200,876990140,9920,9920,9920,9920,0
|
||||
20241121,192100,876990140,9920,9920,9920,9920,0
|
||||
20241121,192000,876990140,9920,9920,9920,9920,0
|
||||
20241121,191900,876990140,9920,9920,9920,9920,0
|
||||
20241121,191800,876990140,9920,9920,9920,9920,0
|
||||
20241121,191700,876990140,9920,9920,9920,9920,0
|
||||
20241121,191600,876990140,9920,9920,9920,9920,0
|
||||
20241121,191500,876990140,9920,9920,9920,9920,0
|
||||
20241121,191400,876990140,9920,9920,9920,9920,0
|
||||
20241121,191300,876990140,9920,9920,9920,9920,0
|
||||
20241121,191200,876990140,9920,9920,9920,9920,0
|
||||
20241121,191100,876990140,9920,9920,9920,9920,0
|
||||
20241121,191000,876990140,9920,9920,9920,9920,0
|
||||
20241121,190900,876990140,9920,9920,9920,9920,0
|
||||
20241121,190800,876990140,9920,9920,9920,9920,0
|
||||
20241121,190700,876990140,9920,9920,9920,9920,0
|
||||
20241121,190600,876990140,9920,9920,9920,9920,0
|
||||
20241121,190500,876990140,9920,9920,9920,9920,0
|
||||
20241121,190400,876990140,9920,9920,9920,9920,0
|
||||
20241121,190300,876990140,9920,9920,9920,9920,0
|
||||
20241121,190200,876990140,9920,9920,9920,9920,2190
|
||||
20241121,190100,876990140,9920,9920,9920,9920,0
|
||||
20241121,190000,876990140,9920,9920,9920,9920,0
|
||||
20241121,185900,876990140,9920,9920,9920,9920,0
|
||||
20241121,185800,876990140,9920,9920,9920,9920,0
|
||||
20241121,185700,876990140,9920,9920,9920,9920,0
|
||||
20241121,185600,876990140,9920,9920,9920,9920,0
|
||||
20241121,185500,876990140,9920,9920,9920,9920,0
|
||||
20241121,185400,876990140,9920,9920,9920,9920,0
|
||||
20241121,185300,876990140,9920,9920,9920,9920,0
|
||||
20241121,185200,876990140,9920,9920,9920,9920,0
|
||||
20241121,185100,876990140,9920,9920,9920,9920,0
|
||||
20241121,185000,876990140,9920,9920,9920,9920,0
|
||||
20241121,184900,876990140,9920,9920,9920,9920,0
|
||||
20241121,184800,876990140,9920,9920,9920,9920,0
|
||||
20241121,184700,876990140,9920,9920,9920,9920,0
|
||||
20241121,184600,876990140,9920,9920,9920,9920,0
|
||||
20241121,184500,876990140,9920,9920,9920,9920,0
|
||||
20241121,184400,876990140,9920,9920,9920,9920,0
|
||||
20241121,184300,876990140,9920,9920,9920,9920,0
|
||||
20241121,184200,876990140,9920,9920,9920,9920,0
|
||||
20241121,184100,876990140,9920,9920,9920,9920,0
|
||||
20241121,184000,876990140,9920,9920,9920,9920,0
|
||||
20241121,183900,876990140,9920,9920,9920,9920,0
|
||||
20241121,183800,876990140,9920,9920,9920,9920,0
|
||||
20241121,183700,876990140,9920,9920,9920,9920,0
|
||||
20241121,183600,876990140,9920,9920,9920,9920,0
|
||||
20241121,183500,876990140,9920,9920,9920,9920,0
|
||||
20241121,183400,876990140,9920,9920,9920,9920,0
|
||||
20241121,183300,876990140,9920,9920,9920,9920,0
|
||||
20241121,183200,876990140,9920,9920,9920,9920,2190
|
||||
20241121,183100,876990140,9920,9920,9920,9920,0
|
||||
20241121,183000,876990140,9920,9920,9920,9920,0
|
||||
20241121,182900,876990140,9920,9920,9920,9920,0
|
||||
20241121,182800,876990140,9920,9920,9920,9920,0
|
||||
20241121,182700,876990140,9920,9920,9920,9920,0
|
||||
20241121,182600,876990140,9920,9920,9920,9920,0
|
||||
20241121,182500,876990140,9920,9920,9920,9920,0
|
||||
20241121,182400,876990140,9920,9920,9920,9920,0
|
||||
20241121,182300,876990140,9920,9920,9920,9920,0
|
||||
20241121,182200,876990140,9920,9920,9920,9920,0
|
||||
20241121,182100,876990140,9920,9920,9920,9920,0
|
||||
20241121,182000,876990140,9920,9920,9920,9920,0
|
||||
20241121,181900,876990140,9920,9920,9920,9920,0
|
||||
20241121,181800,876990140,9920,9920,9920,9920,0
|
||||
20241121,181700,876990140,9920,9920,9920,9920,0
|
||||
20241121,181600,876990140,9920,9920,9920,9920,0
|
||||
20241121,181500,876990140,9920,9920,9920,9920,0
|
||||
20241121,181400,876990140,9920,9920,9920,9920,0
|
||||
20241121,181300,876990140,9920,9920,9920,9920,0
|
||||
20241121,181200,876990140,9920,9920,9920,9920,0
|
||||
20241121,181100,876990140,9920,9920,9920,9920,0
|
||||
20241121,181000,876990140,9920,9920,9920,9920,0
|
||||
20241121,180900,876990140,9920,9920,9920,9920,0
|
||||
20241121,180800,876990140,9920,9920,9920,9920,0
|
||||
20241121,180700,876990140,9920,9920,9920,9920,0
|
||||
20241121,180600,876990140,9920,9920,9920,9920,0
|
||||
20241121,180500,876990140,9920,9920,9920,9920,0
|
||||
20241121,180400,876990140,9920,9920,9920,9920,0
|
||||
20241121,180300,876990140,9920,9920,9920,9920,0
|
||||
20241121,180200,876990140,9920,9920,9920,9920,2190
|
||||
20241121,180100,876990140,9920,9920,9920,9920,0
|
||||
20241121,180000,876990140,9920,9920,9920,9920,0
|
||||
20241121,175900,876990140,9920,9920,9920,9920,0
|
||||
20241121,175800,876990140,9920,9920,9920,9920,0
|
||||
20241121,175700,876990140,9920,9920,9920,9920,0
|
||||
20241121,175600,876990140,9920,9920,9920,9920,0
|
||||
20241121,175500,876990140,9920,9920,9920,9920,0
|
||||
20241121,175400,876990140,9920,9920,9920,9920,0
|
||||
20241121,175300,876990140,9920,9920,9920,9920,0
|
||||
20241121,175200,876990140,9920,9920,9920,9920,0
|
||||
20241121,175100,876990140,9920,9920,9920,9920,0
|
||||
20241121,175000,876990140,9920,9920,9920,9920,0
|
||||
20241121,174900,876990140,9920,9920,9920,9920,0
|
||||
20241121,174800,876990140,9920,9920,9920,9920,0
|
||||
20241121,174700,876990140,9920,9920,9920,9920,0
|
||||
20241121,174600,876990140,9920,9920,9920,9920,0
|
||||
20241121,174500,876990140,9920,9920,9920,9920,0
|
||||
20241121,174400,876990140,9920,9920,9920,9920,0
|
||||
20241121,174300,876990140,9920,9920,9920,9920,0
|
||||
20241121,174200,876990140,9920,9920,9920,9920,0
|
||||
20241121,174100,876990140,9920,9920,9920,9920,0
|
||||
20241121,174000,876990140,9920,9920,9920,9920,0
|
||||
20241121,173900,876990140,9920,9920,9920,9920,0
|
||||
20241121,173800,876990140,9920,9920,9920,9920,0
|
||||
20241121,173700,876990140,9920,9920,9920,9920,0
|
||||
20241121,173600,876990140,9920,9920,9920,9920,0
|
||||
20241121,173500,876990140,9920,9920,9920,9920,0
|
||||
20241121,173400,876990140,9920,9920,9920,9920,0
|
||||
20241121,173300,876990140,9920,9920,9920,9920,0
|
||||
20241121,173200,876990140,9920,9920,9920,9920,2190
|
||||
20241121,173100,876990140,9920,9920,9920,9920,0
|
||||
20241121,173000,876990140,9920,9920,9920,9920,0
|
||||
20241121,172900,876990140,9920,9920,9920,9920,0
|
||||
20241121,172800,876990140,9920,9920,9920,9920,0
|
||||
20241121,172700,876990140,9920,9920,9920,9920,0
|
||||
20241121,172600,876990140,9920,9920,9920,9920,0
|
||||
20241121,172500,876990140,9920,9920,9920,9920,0
|
||||
20241121,172400,876990140,9920,9920,9920,9920,0
|
||||
20241121,172300,876990140,9920,9920,9920,9920,0
|
||||
20241121,172200,876990140,9920,9920,9920,9920,0
|
||||
20241121,172100,876990140,9920,9920,9920,9920,0
|
||||
20241121,172000,876990140,9920,9920,9920,9920,0
|
||||
20241121,171900,876990140,9920,9920,9920,9920,0
|
||||
20241121,171800,876990140,9920,9920,9920,9920,0
|
||||
20241121,171700,876990140,9920,9920,9920,9920,0
|
||||
20241121,171600,876990140,9920,9920,9920,9920,0
|
||||
20241121,171500,876990140,9920,9920,9920,9920,0
|
||||
20241121,171400,876990140,9920,9920,9920,9920,0
|
||||
20241121,171300,876990140,9920,9920,9920,9920,0
|
||||
20241121,171200,876990140,9920,9920,9920,9920,0
|
||||
20241121,171100,876990140,9920,9920,9920,9920,0
|
||||
20241121,171000,876990140,9920,9920,9920,9920,0
|
||||
20241121,170900,876990140,9920,9920,9920,9920,0
|
||||
20241121,170800,876990140,9920,9920,9920,9920,0
|
||||
20241121,170700,876990140,9920,9920,9920,9920,0
|
||||
20241121,170600,876990140,9920,9920,9920,9920,0
|
||||
20241121,170500,876990140,9920,9920,9920,9920,0
|
||||
20241121,170400,876990140,9920,9920,9920,9920,0
|
||||
20241121,170300,876990140,9920,9920,9920,9920,0
|
||||
20241121,170200,876990140,9920,9920,9920,9920,2190
|
||||
20241121,170100,876990140,9920,9920,9920,9920,0
|
||||
20241121,170000,876990140,9920,9920,9920,9920,0
|
||||
20241121,165900,876990140,9920,9920,9920,9920,0
|
||||
20241121,165800,876990140,9920,9920,9920,9920,0
|
||||
20241121,165700,876990140,9920,9920,9920,9920,0
|
||||
20241121,165600,876990140,9920,9920,9920,9920,0
|
||||
20241121,165500,876990140,9920,9920,9920,9920,0
|
||||
20241121,165400,876990140,9920,9920,9920,9920,0
|
||||
20241121,165300,876990140,9920,9920,9920,9920,0
|
||||
20241121,165200,876990140,9920,9920,9920,9920,0
|
||||
20241121,165100,876990140,9920,9920,9920,9920,0
|
||||
20241121,165000,876990140,9920,9920,9920,9920,0
|
||||
20241121,164900,876990140,9920,9920,9920,9920,0
|
||||
20241121,164800,876990140,9920,9920,9920,9920,0
|
||||
20241121,164700,876990140,9920,9920,9920,9920,0
|
||||
20241121,164600,876990140,9920,9920,9920,9920,0
|
||||
20241121,164500,876990140,9920,9920,9920,9920,0
|
||||
20241121,164400,876990140,9920,9920,9920,9920,0
|
||||
20241121,164300,876990140,9920,9920,9920,9920,0
|
||||
20241121,164200,876990140,9920,9920,9920,9920,0
|
||||
20241121,164100,876990140,9920,9920,9920,9920,0
|
||||
20241121,164000,876990140,9920,9920,9920,9920,0
|
||||
20241121,163900,876990140,9920,9920,9920,9920,0
|
||||
20241121,163800,876990140,9920,9920,9920,9920,0
|
||||
20241121,163700,876990140,9920,9920,9920,9920,0
|
||||
20241121,163600,876990140,9920,9920,9920,9920,0
|
||||
20241121,163500,876990140,9920,9920,9920,9920,0
|
||||
20241121,163400,876990140,9920,9920,9920,9920,0
|
||||
20241121,163300,876990140,9920,9920,9920,9920,0
|
||||
20241121,163200,876990140,9920,9920,9920,9920,2190
|
||||
20241121,163100,876990140,9920,9920,9920,9920,0
|
||||
20241121,163000,876990140,9920,9920,9920,9920,0
|
||||
20241121,162900,876990140,9920,9920,9920,9920,0
|
||||
20241121,162800,876990140,9920,9920,9920,9920,0
|
||||
20241121,162700,876990140,9920,9920,9920,9920,0
|
||||
20241121,162600,876990140,9920,9920,9920,9920,0
|
||||
20241121,162500,876990140,9920,9920,9920,9920,0
|
||||
20241121,162400,876990140,9920,9920,9920,9920,0
|
||||
20241121,162300,876990140,9920,9920,9920,9920,0
|
||||
20241121,162200,876990140,9920,9920,9920,9920,0
|
||||
20241121,162100,876990140,9920,9920,9920,9920,0
|
||||
20241121,162000,876990140,9920,9920,9920,9920,0
|
||||
20241121,161900,876990140,9920,9920,9920,9920,0
|
||||
20241121,161800,876990140,9920,9920,9920,9920,0
|
||||
20241121,161700,876990140,9920,9920,9920,9920,0
|
||||
20241121,161600,876990140,9920,9920,9920,9920,0
|
||||
20241121,161500,876990140,9920,9920,9920,9920,0
|
||||
20241121,161400,876990140,9920,9920,9920,9920,0
|
||||
20241121,161300,876990140,9920,9920,9920,9920,0
|
||||
20241121,161200,876990140,9920,9920,9920,9920,0
|
||||
20241121,161100,876990140,9920,9920,9920,9920,0
|
||||
20241121,161000,876990140,9920,9920,9920,9920,0
|
||||
20241121,160900,876990140,9920,9920,9920,9920,0
|
||||
20241121,160800,876990140,9920,9920,9920,9920,0
|
||||
20241121,160700,876990140,9920,9920,9920,9920,0
|
||||
20241121,160600,876990140,9920,9920,9920,9920,0
|
||||
20241121,160500,876990140,9920,9920,9920,9920,0
|
||||
20241121,160400,876990140,9920,9920,9920,9920,0
|
||||
20241121,160300,876990140,9920,9920,9920,9920,0
|
||||
20241121,160200,876990140,9920,9920,9920,9920,2190
|
||||
20241121,160100,876990140,9920,9920,9920,9920,0
|
||||
20241121,160000,876990140,9920,9920,9920,9920,0
|
||||
20241121,155900,876990140,9920,9920,9920,9920,0
|
||||
20241121,155800,876990140,9920,9920,9920,9920,0
|
||||
20241121,155700,876990140,9920,9920,9920,9920,0
|
||||
20241121,155600,876990140,9920,9920,9920,9920,0
|
||||
20241121,155500,876990140,9920,9920,9920,9920,0
|
||||
20241121,155400,876990140,9920,9920,9920,9920,0
|
||||
20241121,155300,876990140,9920,9920,9920,9920,0
|
||||
20241121,155200,876990140,9920,9920,9920,9920,0
|
||||
20241121,155100,876990140,9920,9920,9920,9920,0
|
||||
20241121,155000,876990140,9920,9920,9920,9920,0
|
||||
20241121,154900,876990140,9920,9920,9920,9920,0
|
||||
20241121,154800,876990140,9920,9920,9920,9920,0
|
||||
20241121,154700,876990140,9920,9920,9920,9920,0
|
||||
20241121,154600,876990140,9920,9920,9920,9920,0
|
||||
20241121,154500,876990140,9920,9920,9920,9920,0
|
||||
20241121,154400,876990140,9920,9920,9920,9920,0
|
||||
20241121,154300,876990140,9920,9920,9920,9920,0
|
||||
20241121,154200,876990140,9920,9920,9920,9920,0
|
||||
20241121,154100,876990140,9920,9920,9920,9920,0
|
||||
20241121,154000,876990140,9920,9920,9920,9920,0
|
||||
20241121,153900,876990140,9920,9920,9920,9920,0
|
||||
20241121,153800,876990140,9920,9920,9920,9920,0
|
||||
20241121,153700,876990140,9920,9920,9920,9920,0
|
||||
20241121,153600,876990140,9920,9920,9920,9920,0
|
||||
20241121,153500,876990140,9920,9920,9920,9920,0
|
||||
20241121,153400,876990140,9920,9920,9920,9920,0
|
||||
20241121,153300,876990140,9920,9920,9920,9920,0
|
||||
20241121,153200,876990140,9920,9920,9920,9920,2190
|
||||
20241121,153100,876990140,9920,9920,9920,9920,0
|
||||
20241121,153000,876990140,9920,9920,9920,9920,2190
|
||||
20241121,152900,855265340,9920,9920,9920,9920,0
|
||||
20241121,152800,855265340,9920,9920,9920,9920,0
|
||||
20241121,152700,855265340,9920,9920,9920,9920,0
|
||||
20241121,152600,855265340,9920,9920,9920,9920,0
|
||||
20241121,152500,855265340,9920,9920,9920,9920,0
|
||||
20241121,152400,855265340,9920,9920,9920,9920,0
|
||||
20241121,152300,855265340,9920,9920,9920,9920,0
|
||||
20241121,152200,855265340,9920,9920,9920,9920,0
|
||||
20241121,152100,855265340,9920,9920,9920,9920,0
|
||||
20241121,152000,855265340,9920,9920,9920,9920,0
|
||||
20241121,151900,855265340,9920,9930,9930,9920,50
|
||||
20241121,151800,854769240,9930,9920,9940,9920,629
|
||||
20241121,151700,848529340,9930,9920,9930,9920,127
|
||||
20241121,151600,847268240,9920,9930,9930,9920,1071
|
||||
20241121,151500,836643670,9930,9930,9930,9930,133
|
||||
20241121,151400,835322980,9940,9940,9940,9940,20
|
||||
20241121,151300,835124180,9930,9930,9930,9930,550
|
||||
20241121,151200,829662680,9930,9930,9930,9930,4
|
||||
20241121,151100,829622960,9960,9960,9960,9960,0
|
||||
20241121,151000,829622960,9960,9960,9960,9960,1
|
||||
20241121,150900,829613000,9930,9930,9930,9930,400
|
||||
20241121,150800,825641000,9930,9930,9930,9930,1
|
||||
20241121,150700,825631070,9920,9920,9920,9920,23
|
||||
20241121,150600,825402910,9930,9930,9930,9920,56
|
||||
20241121,150500,824847330,9930,9930,9930,9930,187
|
||||
20241121,150400,822990420,9920,9920,9920,9920,786
|
||||
20241121,150300,815193300,9920,9930,9930,9920,1749
|
||||
20241121,150200,797843180,9930,9930,9930,9930,2233
|
||||
20241121,150100,775669490,9930,9940,9940,9930,1060
|
||||
20241121,150000,765143590,9940,9940,9940,9930,674
|
||||
20241121,145900,758444130,9970,9970,9970,9970,1
|
||||
20241121,145800,758434160,9940,9940,9940,9940,0
|
||||
20241121,145700,758434160,9940,9940,9970,9940,151
|
||||
20241121,145600,756932020,9940,9940,9940,9940,949
|
||||
20241121,145500,747498960,9950,9950,9950,9950,25
|
||||
20241121,145400,747250210,9950,9950,9950,9950,10
|
||||
20241121,145300,747150710,9940,9940,9940,9940,5
|
||||
20241121,145200,747101010,9940,9950,9950,9940,150
|
||||
20241121,145100,745609420,9950,9950,9950,9950,0
|
||||
20241121,145000,745609420,9950,9950,9950,9950,50
|
||||
20241121,144900,745111920,9950,9950,9950,9950,14
|
||||
20241121,144800,744972620,9950,9950,9950,9950,0
|
||||
20241121,144700,744972620,9950,9950,9950,9950,0
|
||||
20241121,144600,744972620,9950,9950,9950,9940,105
|
||||
20241121,144500,743927880,9950,9950,9950,9950,6
|
||||
20241121,144400,743868180,9950,9950,9950,9940,569
|
||||
20241121,144300,738207130,9950,9950,9950,9950,31
|
||||
20241121,144200,737898680,9940,9940,9940,9940,0
|
||||
20241121,144100,737898680,9940,9940,9940,9940,0
|
||||
20241121,144000,737898680,9940,9940,9940,9940,33
|
||||
20241121,143900,737570660,9940,9940,9940,9940,0
|
||||
20241121,143800,737570660,9940,9940,9940,9940,0
|
||||
20241121,143700,737570660,9940,9940,9940,9940,10
|
||||
20241121,143600,737471260,9970,9960,9970,9960,18
|
||||
20241121,143500,737291850,9970,9970,9970,9970,19
|
||||
20241121,143400,737102420,9970,9970,9970,9970,0
|
||||
20241121,143300,737102420,9970,9970,9970,9970,0
|
||||
20241121,143200,737102420,9970,9970,9970,9970,20
|
||||
20241121,143100,736903020,9970,9970,9970,9970,2
|
||||
20241121,143000,736883080,9940,9940,9940,9940,14
|
||||
20241121,142900,736743920,9940,9940,9940,9940,200
|
||||
20241121,142800,734755920,9950,9970,9970,9950,57
|
||||
20241121,142700,734188170,9970,9970,9970,9970,10
|
||||
20241121,142600,734088470,9970,9970,9970,9970,0
|
||||
20241121,142500,734088470,9970,9970,9970,9970,204
|
||||
20241121,142400,732054590,9970,9950,9970,9930,2032
|
||||
20241121,142300,711867620,9970,9970,9970,9970,1
|
||||
20241121,142200,711857650,9940,9950,9950,9940,526
|
||||
20241121,142100,706623960,9940,9940,9940,9940,14
|
||||
20241121,142000,706484800,9930,9930,9930,9930,0
|
||||
20241121,141900,706484800,9930,9930,9930,9930,10
|
||||
20241121,141800,706385500,9930,9930,9930,9930,0
|
||||
20241121,141700,706385500,9930,9930,9930,9930,1
|
||||
20241121,141600,706375570,9930,9930,9930,9930,0
|
||||
20241121,141500,706375570,9930,9940,9940,9930,410
|
||||
20241121,141400,702304170,9930,9930,9930,9930,1
|
||||
20241121,141300,702294240,9930,9930,9930,9930,32
|
||||
20241121,141200,701976480,9930,9950,9950,9930,1470
|
||||
20241121,141100,687368940,9950,9950,9950,9950,350
|
||||
20241121,141000,683886440,9940,9940,9940,9940,114
|
||||
20241121,140900,682753280,9940,9940,9940,9940,143
|
||||
20241121,140800,681331860,9940,9950,9950,9940,231
|
||||
20241121,140700,679033610,9950,9950,9950,9950,10
|
||||
20241121,140600,678934110,9940,9940,9940,9940,46
|
||||
20241121,140500,678476870,9960,9960,9960,9960,123
|
||||
20241121,140400,677251790,9960,9960,9960,9960,1
|
||||
20241121,140300,677241830,9930,9930,9930,9930,0
|
||||
20241121,140200,677241830,9930,9930,9930,9930,10
|
||||
20241121,140100,677142530,9960,9960,9960,9960,102
|
||||
20241121,140000,676126610,9930,9950,9950,9930,1500
|
||||
20241121,135900,661229610,9930,9940,9940,9930,571
|
||||
20241121,135800,655559070,9950,9950,9950,9950,41
|
||||
20241121,135700,655151120,9960,9960,9960,9960,2
|
||||
20241121,135600,655131200,9960,9960,9960,9960,9
|
||||
20241121,135500,655041560,9970,9970,9970,9970,7
|
||||
20241121,135400,654971770,9930,9930,9930,9930,0
|
||||
20241121,135300,654971770,9930,9930,9930,9930,0
|
||||
20241121,135200,654971770,9930,9960,9960,9930,2220
|
||||
20241121,135100,632912440,9960,9960,9960,9960,90
|
||||
20241121,135000,632016040,9960,9940,9960,9940,541
|
||||
20241121,134900,626632700,9940,9940,9940,9940,30
|
||||
20241121,134800,626334500,9950,9950,9950,9950,1293
|
||||
20241121,134700,613469150,9950,9960,9960,9950,1145
|
||||
20241121,134600,602067320,9970,9970,9970,9970,33
|
||||
20241121,134500,601738310,9960,9970,9970,9960,1034
|
||||
20241121,134400,591430150,9980,9980,9980,9980,0
|
||||
20241121,134300,591430150,9980,9980,9980,9980,117
|
||||
20241121,134200,590262490,9980,9980,9980,9980,0
|
||||
20241121,134100,590262490,9980,9980,9980,9980,0
|
||||
20241121,134000,590262490,9980,9980,9980,9980,10
|
||||
20241121,133900,590162690,9980,9980,9980,9980,4
|
||||
20241121,133800,590122770,10000,10000,10000,10000,0
|
||||
20241121,133700,590122770,10000,10000,10000,10000,22
|
||||
20241121,133600,589902770,10000,10000,10000,10000,0
|
||||
20241121,133500,589902770,10000,10000,10000,10000,0
|
||||
20241121,133400,589902770,10000,10000,10000,10000,0
|
||||
20241121,133300,589902770,10000,10000,10000,10000,0
|
||||
20241121,133200,589902770,10000,10000,10000,10000,0
|
||||
20241121,133100,589902770,10000,10000,10000,10000,0
|
||||
20241121,133000,589902770,10000,10000,10000,10000,0
|
||||
20241121,132900,589902770,10000,9970,10000,9970,130
|
||||
20241121,132800,588606640,9960,9960,9960,9960,0
|
||||
20241121,132700,588606640,9960,9960,9960,9960,85
|
||||
20241121,132600,587760040,9970,9970,9970,9970,0
|
||||
20241121,132500,587760040,9970,9970,9970,9970,209
|
||||
20241121,132400,585676310,9970,9970,9970,9970,0
|
||||
20241121,132300,585676310,9970,9970,9970,9970,0
|
||||
20241121,132200,585676310,9970,9970,9970,9970,0
|
||||
20241121,132100,585676310,9970,9970,9970,9970,0
|
||||
20241121,132000,585676310,9970,9970,9970,9970,10
|
||||
20241121,131900,585576610,9970,9970,10000,9970,220
|
||||
20241121,131800,583382910,9970,9990,9990,9970,105
|
||||
20241121,131700,582335490,9990,9990,9990,9990,51
|
||||
20241121,131600,581826000,10000,10000,10000,10000,0
|
||||
20241121,131500,581826000,10000,10000,10000,10000,23
|
||||
20241121,131400,581596000,10000,10000,10000,10000,195
|
||||
20241121,131300,579646000,10000,10000,10000,10000,0
|
||||
20241121,131200,579646000,10000,10000,10000,10000,0
|
||||
20241121,131100,579646000,10000,10000,10000,10000,210
|
||||
20241121,131000,577546000,10010,10010,10010,10010,0
|
||||
20241121,130900,577546000,10010,10000,10010,10000,5
|
||||
20241121,130800,577495960,10000,10000,10000,10000,0
|
||||
20241121,130700,577495960,10000,10010,10010,10000,101
|
||||
20241121,130600,576485950,10000,9980,10000,9980,2412
|
||||
20241121,130500,552399100,9970,9970,9970,9970,2
|
||||
20241121,130400,552379160,9970,9970,9970,9970,0
|
||||
20241121,130300,552379160,9970,9970,9970,9970,779
|
||||
20241121,130200,544612530,9950,9960,9960,9950,257
|
||||
20241121,130100,542053450,9960,9960,9960,9960,8
|
||||
20241121,130000,541973770,9950,9950,9950,9950,0
|
||||
20241121,125900,541973770,9950,9950,9950,9950,2
|
||||
20241121,125800,541953870,9950,9960,9960,9950,42
|
||||
20241121,125700,541535670,9970,9970,9970,9970,6
|
||||
20241121,125600,541475850,9980,9980,9980,9980,0
|
||||
20241121,125500,541475850,9980,9980,9980,9980,30
|
||||
20241121,125400,541176450,9950,9950,9950,9950,0
|
||||
20241121,125300,541176450,9950,9950,9950,9950,0
|
||||
20241121,125200,541176450,9950,9950,9950,9950,434
|
||||
20241121,125100,536858150,9950,9950,9950,9950,0
|
||||
20241121,125000,536858150,9950,9950,9950,9950,0
|
||||
20241121,124900,536858150,9950,9950,9950,9950,0
|
||||
20241121,124800,536858150,9950,9950,9950,9950,410
|
||||
20241121,124700,532778650,9950,9950,9950,9950,618
|
||||
20241121,124600,526629550,9950,9950,9950,9950,109
|
||||
20241121,124500,525545000,9950,9950,9950,9950,906
|
||||
20241121,124400,516530300,9980,9980,9980,9980,0
|
||||
20241121,124300,516530300,9980,9980,9980,9980,0
|
||||
20241121,124200,516530300,9980,9980,9980,9980,6
|
||||
20241121,124100,516470420,9980,9980,9980,9980,0
|
||||
20241121,124000,516470420,9980,9970,9980,9970,101
|
||||
20241121,123900,515463440,9960,9960,9960,9960,19
|
||||
20241121,123800,515274200,9950,9950,9950,9950,3
|
||||
20241121,123700,515244350,9950,9950,9950,9950,18
|
||||
20241121,123600,515065250,9980,9980,9980,9980,2
|
||||
20241121,123500,515045290,9950,9950,9950,9950,0
|
||||
20241121,123400,515045290,9950,9960,9960,9950,2138
|
||||
20241121,123300,493766070,9960,9970,9970,9960,114
|
||||
20241121,123200,492629630,9970,9960,9980,9960,22
|
||||
20241121,123100,492410480,9960,9980,9980,9960,415
|
||||
20241121,123000,488276500,9980,9960,9980,9960,534
|
||||
20241121,122900,482957810,9980,9970,9980,9970,58
|
||||
20241121,122800,482379540,9980,9980,9980,9980,42
|
||||
20241121,122700,481960380,9970,9980,9980,9970,21
|
||||
20241121,122600,481750910,9970,9980,9980,9970,21
|
||||
20241121,122500,481541530,9970,9970,9970,9970,0
|
||||
20241121,122400,481541530,9970,9970,9970,9970,0
|
||||
20241121,122300,481541530,9970,9970,9970,9970,433
|
||||
20241121,122200,477224520,9970,9970,9970,9970,41
|
||||
20241121,122100,476815750,9970,9970,9970,9970,0
|
||||
20241121,122000,476815750,9970,9980,9980,9970,515
|
||||
20241121,121900,471679210,9980,9980,9980,9980,81
|
||||
20241121,121800,470870830,9990,9990,9990,9990,0
|
||||
20241121,121700,470870830,9990,9990,9990,9990,5
|
||||
20241121,121600,470820880,9990,9990,10000,9990,202
|
||||
20241121,121500,468800900,9990,9990,9990,9990,0
|
||||
20241121,121400,468800900,9990,9990,9990,9990,0
|
||||
20241121,121300,468800900,9990,9990,9990,9990,4
|
||||
20241121,121200,468760940,9990,9990,9990,9990,0
|
||||
20241121,121100,468760940,9990,9990,9990,9990,17
|
||||
20241121,121000,468591110,9990,9990,9990,9990,0
|
||||
20241121,120900,468591110,9990,9990,9990,9990,2
|
||||
20241121,120800,468571130,9980,9980,9980,9980,0
|
||||
20241121,120700,468571130,9980,9980,9980,9980,5
|
||||
20241121,120600,468521230,9980,9980,9980,9980,0
|
||||
20241121,120500,468521230,9980,9980,9980,9980,10
|
||||
20241121,120400,468421430,10000,10000,10000,10000,0
|
||||
20241121,120300,468421430,10000,10000,10000,10000,0
|
||||
20241121,120200,468421430,10000,10000,10000,10000,0
|
||||
20241121,120100,468421430,10000,9990,10000,9990,7
|
||||
20241121,120000,468351490,9970,9970,9970,9970,0
|
||||
20241121,115900,468351490,9970,9970,9970,9970,23
|
||||
20241121,115800,468122180,9960,9990,9990,9960,232
|
||||
20241121,115700,465804920,9990,9990,9990,9990,0
|
||||
20241121,115600,465804920,9990,9990,9990,9990,0
|
||||
20241121,115500,465804920,9990,9990,9990,9990,0
|
||||
20241121,115400,465804920,9990,9960,9990,9960,31
|
||||
20241121,115300,465496130,9990,9960,9990,9960,102
|
||||
20241121,115200,464480150,9960,9970,9970,9960,861
|
||||
20241121,115100,455896080,9990,9990,9990,9990,0
|
||||
20241121,115000,455896080,9990,9980,9990,9980,5
|
||||
20241121,114900,455846170,9970,9970,9970,9970,2
|
||||
20241121,114800,455826230,9970,9970,9970,9970,9
|
||||
20241121,114700,455736500,9970,9970,9970,9970,0
|
||||
20241121,114600,455736500,9970,9980,9980,9970,11
|
||||
20241121,114500,455626820,9990,9990,9990,9990,0
|
||||
20241121,114400,455626820,9990,9990,9990,9990,0
|
||||
20241121,114300,455626820,9990,9990,9990,9990,0
|
||||
20241121,114200,455626820,9990,9990,9990,9990,0
|
||||
20241121,114100,455626820,9990,9990,9990,9990,0
|
||||
20241121,114000,455626820,9990,9990,9990,9990,1
|
||||
20241121,113900,455616830,9990,9990,9990,9990,0
|
||||
20241121,113800,455616830,9990,9990,9990,9990,1
|
||||
20241121,113700,455606840,9990,9990,9990,9990,1
|
||||
20241121,113600,455596850,9960,9990,9990,9960,106
|
||||
20241121,113500,454540360,9960,9980,9980,9960,384
|
||||
20241121,113400,450711460,9990,9990,9990,9990,23
|
||||
20241121,113300,450481690,9990,9990,9990,9990,30
|
||||
20241121,113200,450181990,9990,9990,9990,9990,88
|
||||
20241121,113100,449302870,10000,10000,10000,10000,50
|
||||
20241121,113000,448802870,9990,10000,10000,9990,339
|
||||
20241121,112900,445416250,9990,9990,9990,9990,0
|
||||
20241121,112800,445416250,9990,9990,9990,9990,0
|
||||
20241121,112700,445416250,9990,9990,9990,9990,215
|
||||
20241121,112600,443268400,9990,9990,10000,9990,635
|
||||
20241121,112500,436924730,9980,9980,9980,9980,39
|
||||
20241121,112400,436535510,9980,9990,9990,9980,15
|
||||
20241121,112300,436385800,9990,9990,9990,9990,100
|
||||
20241121,112200,435386800,9990,9990,9990,9990,200
|
||||
20241121,112100,433388800,9970,9970,9970,9970,0
|
||||
20241121,112000,433388800,9970,9970,9970,9970,1
|
||||
20241121,111900,433378830,9970,9970,9970,9970,50
|
||||
20241121,111800,432880330,9960,9960,9960,9960,0
|
||||
20241121,111700,432880330,9960,9960,9960,9960,0
|
||||
20241121,111600,432880330,9960,9980,9980,9960,557
|
||||
20241121,111500,427330870,9990,9990,9990,9990,20
|
||||
20241121,111400,427131070,9990,9980,9990,9980,41
|
||||
20241121,111300,426721590,9970,9970,9970,9970,1
|
||||
20241121,111200,426711620,9980,9980,9980,9980,2
|
||||
20241121,111100,426691660,9980,9980,9980,9980,466
|
||||
20241121,111000,422040980,9980,9980,9980,9980,481
|
||||
20241121,110900,417240600,9980,9980,9980,9980,30
|
||||
20241121,110800,416941200,9980,9990,9990,9980,20
|
||||
20241121,110700,416741410,9990,9990,9990,9990,73
|
||||
20241121,110600,416012140,9990,9990,9990,9990,10
|
||||
20241121,110500,415912240,10000,10000,10000,10000,101
|
||||
20241121,110400,414902240,10000,10000,10000,9990,45
|
||||
20241121,110300,414452260,9990,9990,9990,9990,0
|
||||
20241121,110200,414452260,9990,9990,9990,9990,17
|
||||
20241121,110100,414282430,9990,9990,9990,9990,24
|
||||
20241121,110000,414042670,10020,10020,10020,10020,0
|
||||
20241121,105900,414042670,10020,10020,10020,10020,6
|
||||
20241121,105800,413982550,10020,9980,10020,9970,69
|
||||
20241121,105700,413293870,10030,10030,10030,10030,0
|
||||
20241121,105600,413293870,10030,10030,10030,10030,1
|
||||
20241121,105500,413283840,10020,10020,10020,10020,5
|
||||
20241121,105400,413233740,10030,10020,10030,10020,102
|
||||
20241121,105300,412211690,10020,10020,10020,10020,0
|
||||
20241121,105200,412211690,10020,10020,10020,10020,49
|
||||
20241121,105100,411720710,10030,10030,10030,10030,0
|
||||
20241121,105000,411720710,10030,10030,10030,10030,1
|
||||
20241121,104900,411710680,10030,10030,10030,10030,0
|
||||
20241121,104800,411710680,10030,10030,10030,10030,300
|
||||
20241121,104700,408701680,10030,9980,10030,9980,14
|
||||
20241121,104600,408561510,9980,10000,10010,9930,1173
|
||||
20241121,104500,396895850,9950,10000,10000,9950,710
|
||||
20241121,104400,389831300,9950,9950,9950,9950,0
|
||||
20241121,104300,389831300,9950,9970,9970,9950,22
|
||||
20241121,104200,389612160,10000,10000,10000,10000,20
|
||||
20241121,104100,389412160,10000,9950,10000,9940,2001
|
||||
20241121,104000,369508020,9950,9990,9990,9950,2000
|
||||
20241121,103900,349580950,10000,10000,10000,10000,20
|
||||
20241121,103800,349380950,10000,10000,10000,10000,868
|
||||
20241121,103700,340700950,9990,9990,9990,9990,0
|
||||
20241121,103600,340700950,9990,10000,10000,9990,124
|
||||
20241121,103500,339461280,10000,10000,10000,10000,40
|
||||
20241121,103400,339061280,9990,10000,10000,9990,21
|
||||
20241121,103300,338851450,10000,10000,10000,10000,114
|
||||
20241121,103200,337711450,10000,10000,10000,10000,1
|
||||
20241121,103100,337701450,10000,10000,10000,10000,0
|
||||
20241121,103000,337701450,10000,9980,10000,9980,47
|
||||
20241121,102900,337232100,9990,9990,9990,9990,50
|
||||
20241121,102800,336732600,10000,10000,10000,10000,0
|
||||
20241121,102700,336732600,10000,10000,10000,10000,1
|
||||
20241121,102600,336722600,9960,9960,9960,9960,8
|
||||
20241121,102500,336642920,9960,9960,9960,9960,164
|
||||
20241121,102400,335009480,9960,9970,9970,9960,60
|
||||
20241121,102300,334411810,9960,9960,9960,9960,214
|
||||
20241121,102200,332280370,9960,10000,10000,9960,111
|
||||
20241121,102100,331170730,10020,10020,10020,10020,1
|
||||
20241121,102000,331160710,9960,9980,9980,9960,1000
|
||||
20241121,101900,321191450,9980,9980,9980,9980,100
|
||||
20241121,101800,320193450,9980,9980,9980,9980,23
|
||||
20241121,101700,319963910,10020,10020,10020,10020,0
|
||||
20241121,101600,319963910,10020,9980,10020,9970,673
|
||||
20241121,101500,313252660,10020,10000,10020,9980,896
|
||||
20241121,101400,304302850,10020,10020,10020,10020,0
|
||||
20241121,101300,304302850,10020,10010,10020,10000,19
|
||||
20241121,101200,304112810,10020,10020,10020,10020,1
|
||||
20241121,101100,304102790,10020,10020,10020,10020,1
|
||||
20241121,101000,304092770,9990,10000,10000,9990,1855
|
||||
20241121,100900,285552600,10000,10030,10030,10000,212
|
||||
20241121,100800,283432230,10010,10010,10010,10010,149
|
||||
20241121,100700,281940740,10010,10020,10020,10010,290
|
||||
20241121,100600,279036250,10020,10020,10020,10020,20
|
||||
20241121,100500,278835850,10030,10020,10030,10020,56
|
||||
20241121,100400,278274720,10020,10020,10020,10020,10
|
||||
20241121,100300,278174520,10020,10020,10020,10020,0
|
||||
20241121,100200,278174520,10020,10020,10020,10020,1
|
||||
20241121,100100,278164500,10020,10020,10020,10020,227
|
||||
20241121,100000,275889960,10000,10000,10000,10000,701
|
||||
20241121,095900,268879960,10000,10000,10000,10000,101
|
||||
20241121,095800,267869960,10000,10010,10020,10000,1886
|
||||
20241121,095700,248991280,10020,10020,10020,10020,16
|
||||
20241121,095600,248830960,10060,10060,10060,10060,0
|
||||
20241121,095500,248830960,10060,10060,10060,10060,0
|
||||
20241121,095400,248830960,10060,10060,10060,10060,444
|
||||
20241121,095300,244364320,10060,10060,10060,10060,0
|
||||
20241121,095200,244364320,10060,10020,10060,10020,3
|
||||
20241121,095100,244334220,10060,10020,10060,10020,10
|
||||
20241121,095000,244233980,10060,10040,10060,10040,2
|
||||
20241121,094900,244213880,10010,10020,10020,10010,109
|
||||
20241121,094800,243122780,10010,10020,10020,10010,6
|
||||
20241121,094700,243062670,10020,10020,10020,10020,714
|
||||
20241121,094600,235908390,10070,10070,10070,10070,0
|
||||
20241121,094500,235908390,10070,10070,10070,10070,0
|
||||
20241121,094400,235908390,10070,10070,10070,10070,0
|
||||
20241121,094300,235908390,10070,10030,10070,10020,303
|
||||
20241121,094200,232870070,10080,10080,10080,10080,1
|
||||
20241121,094100,232859990,10080,10050,10080,10050,30
|
||||
20241121,094000,232558310,10050,10050,10050,10050,20
|
||||
20241121,093900,232357310,10050,10050,10050,10050,87
|
||||
20241121,093800,231482960,10080,10080,10080,10080,0
|
||||
20241121,093700,231482960,10080,10080,10080,10080,1
|
||||
20241121,093600,231472880,10000,10080,10080,10000,593
|
||||
20241121,093500,225528100,10080,10080,10080,10080,0
|
||||
20241121,093400,225528100,10080,10060,10080,10040,410
|
||||
20241121,093300,221411460,10040,10000,10040,9970,1279
|
||||
20241121,093200,208614780,9990,10000,10000,9990,80
|
||||
20241121,093100,207815530,10000,10000,10000,10000,7
|
||||
20241121,093000,207745530,10000,10000,10020,10000,195
|
||||
20241121,092900,205795490,10000,9990,10000,9990,218
|
||||
20241121,092800,203616490,9990,9990,9990,9990,55
|
||||
20241121,092700,203067040,9950,10000,10000,9950,574
|
||||
20241121,092600,197337590,10000,9950,10000,9900,4519
|
||||
20241121,092500,152356480,9990,9950,9990,9950,1735
|
||||
20241121,092400,135047740,9970,10000,10000,9960,729
|
||||
20241121,092300,127775620,9980,10000,10020,9980,1375
|
||||
20241121,092200,114034980,10000,10030,10030,9990,4353
|
||||
20241121,092100,70446770,10030,10040,10040,10030,248
|
||||
20241121,092000,67958030,10120,10030,10120,10030,101
|
||||
20241121,091900,66938610,10100,10010,10100,10010,20
|
||||
20241121,091800,66737070,10020,10110,10110,10020,1318
|
||||
20241121,091700,53480280,10130,10130,10130,10120,116
|
||||
20241121,091600,52306130,10130,10140,10140,10130,78
|
||||
20241121,091500,51515790,10140,10160,10160,10140,530
|
||||
20241121,091400,46136130,10200,10200,10200,10200,0
|
||||
20241121,091300,46136130,10200,10200,10200,10200,105
|
||||
20241121,091200,45065130,10200,10170,10200,10160,99
|
||||
20241121,091100,44059240,10200,10200,10200,10200,9
|
||||
20241121,091000,43967440,10160,10200,10200,10160,51
|
||||
20241121,090900,43448930,10170,10210,10210,10170,819
|
||||
20241121,090800,35109800,10250,10210,10250,10210,3
|
||||
20241121,090700,35079130,10210,10280,10280,10210,214
|
||||
20241121,090600,32891790,10270,10270,10270,10210,591
|
||||
20241121,090500,26833990,10270,10260,10280,10260,220
|
||||
20241121,090400,24575700,10260,10200,10260,10200,398
|
||||
20241121,090300,20499200,10200,10200,10200,10200,459
|
||||
20241121,090200,15817400,10200,10160,10200,10160,1286
|
||||
20241121,090100,2704780,10160,10150,10160,10150,3
|
||||
20241121,090000,2674320,10130,10130,10130,10130,164
|
||||
|
Reference in New Issue
Block a user