Update 2024-11-20 2713 candle_min
This commit is contained in:
590
006910/min/candle-20241120.csv
Normal file
590
006910/min/candle-20241120.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184800,730556330,2990,2990,2990,2990,20496
|
||||
20241120,184700,730556330,2990,2990,2990,2990,0
|
||||
20241120,184600,730556330,2990,2990,2990,2990,0
|
||||
20241120,184500,730556330,2990,2990,2990,2990,0
|
||||
20241120,184400,730556330,2990,2990,2990,2990,0
|
||||
20241120,184300,730556330,2990,2990,2990,2990,0
|
||||
20241120,184200,730556330,2990,2990,2990,2990,0
|
||||
20241120,184100,730556330,2990,2990,2990,2990,0
|
||||
20241120,184000,730556330,2990,2990,2990,2990,0
|
||||
20241120,183900,730556330,2990,2990,2990,2990,0
|
||||
20241120,183800,730556330,2990,2990,2990,2990,0
|
||||
20241120,183700,730556330,2990,2990,2990,2990,0
|
||||
20241120,183600,730556330,2990,2990,2990,2990,0
|
||||
20241120,183500,730556330,2990,2990,2990,2990,0
|
||||
20241120,183400,730556330,2990,2990,2990,2990,0
|
||||
20241120,183300,730556330,2990,2990,2990,2990,0
|
||||
20241120,183200,730556330,2990,2990,2990,2990,0
|
||||
20241120,183100,730556330,2990,2990,2990,2990,0
|
||||
20241120,183000,730556330,2990,2990,2990,2990,0
|
||||
20241120,182900,730556330,2990,2990,2990,2990,0
|
||||
20241120,182800,730556330,2990,2990,2990,2990,0
|
||||
20241120,182700,730556330,2990,2990,2990,2990,0
|
||||
20241120,182600,730556330,2990,2990,2990,2990,0
|
||||
20241120,182500,730556330,2990,2990,2990,2990,0
|
||||
20241120,182400,730556330,2990,2990,2990,2990,0
|
||||
20241120,182300,730556330,2990,2990,2990,2990,0
|
||||
20241120,182200,730556330,2990,2990,2990,2990,0
|
||||
20241120,182100,730556330,2990,2990,2990,2990,0
|
||||
20241120,182000,730556330,2990,2990,2990,2990,0
|
||||
20241120,181900,730556330,2990,2990,2990,2990,0
|
||||
20241120,181800,730556330,2990,2990,2990,2990,20496
|
||||
20241120,181700,730556330,2990,2990,2990,2990,0
|
||||
20241120,181600,730556330,2990,2990,2990,2990,0
|
||||
20241120,181500,730556330,2990,2990,2990,2990,0
|
||||
20241120,181400,730556330,2990,2990,2990,2990,0
|
||||
20241120,181300,730556330,2990,2990,2990,2990,0
|
||||
20241120,181200,730556330,2990,2990,2990,2990,0
|
||||
20241120,181100,730556330,2990,2990,2990,2990,0
|
||||
20241120,181000,730556330,2990,2990,2990,2990,0
|
||||
20241120,180900,730556330,2990,2990,2990,2990,0
|
||||
20241120,180800,730556330,2990,2990,2990,2990,0
|
||||
20241120,180700,730556330,2990,2990,2990,2990,0
|
||||
20241120,180600,730556330,2990,2990,2990,2990,0
|
||||
20241120,180500,730556330,2990,2990,2990,2990,0
|
||||
20241120,180400,730556330,2990,2990,2990,2990,0
|
||||
20241120,180300,730556330,2990,2990,2990,2990,0
|
||||
20241120,180200,730556330,2990,2990,2990,2990,0
|
||||
20241120,180100,730556330,2990,2990,2990,2990,0
|
||||
20241120,180000,730556330,2990,2990,2990,2990,0
|
||||
20241120,175900,730556330,2990,2990,2990,2990,0
|
||||
20241120,175800,730556330,2990,2990,2990,2990,0
|
||||
20241120,175700,730556330,2990,2990,2990,2990,0
|
||||
20241120,175600,730556330,2990,2990,2990,2990,0
|
||||
20241120,175500,730556330,2990,2990,2990,2990,0
|
||||
20241120,175400,730556330,2990,2990,2990,2990,0
|
||||
20241120,175300,730556330,2990,2990,2990,2990,0
|
||||
20241120,175200,730556330,2990,2990,2990,2990,0
|
||||
20241120,175100,730556330,2990,2990,2990,2990,0
|
||||
20241120,175000,730556330,2990,2990,2990,2990,0
|
||||
20241120,174900,730556330,2990,2990,2990,2990,0
|
||||
20241120,174800,730556330,2990,2990,2990,2990,20496
|
||||
20241120,174700,730556330,2990,2990,2990,2990,0
|
||||
20241120,174600,730556330,2990,2990,2990,2990,0
|
||||
20241120,174500,730556330,2990,2990,2990,2990,0
|
||||
20241120,174400,730556330,2990,2990,2990,2990,0
|
||||
20241120,174300,730556330,2990,2990,2990,2990,0
|
||||
20241120,174200,730556330,2990,2990,2990,2990,0
|
||||
20241120,174100,730556330,2990,2990,2990,2990,0
|
||||
20241120,174000,730556330,2990,2990,2990,2990,0
|
||||
20241120,173900,730556330,2990,2990,2990,2990,0
|
||||
20241120,173800,730556330,2990,2990,2990,2990,0
|
||||
20241120,173700,730556330,2990,2990,2990,2990,0
|
||||
20241120,173600,730556330,2990,2990,2990,2990,0
|
||||
20241120,173500,730556330,2990,2990,2990,2990,0
|
||||
20241120,173400,730556330,2990,2990,2990,2990,0
|
||||
20241120,173300,730556330,2990,2990,2990,2990,0
|
||||
20241120,173200,730556330,2990,2990,2990,2990,0
|
||||
20241120,173100,730556330,2990,2990,2990,2990,0
|
||||
20241120,173000,730556330,2990,2990,2990,2990,0
|
||||
20241120,172900,730556330,2990,2990,2990,2990,0
|
||||
20241120,172800,730556330,2990,2990,2990,2990,0
|
||||
20241120,172700,730556330,2990,2990,2990,2990,0
|
||||
20241120,172600,730556330,2990,2990,2990,2990,0
|
||||
20241120,172500,730556330,2990,2990,2990,2990,0
|
||||
20241120,172400,730556330,2990,2990,2990,2990,0
|
||||
20241120,172300,730556330,2990,2990,2990,2990,0
|
||||
20241120,172200,730556330,2990,2990,2990,2990,0
|
||||
20241120,172100,730556330,2990,2990,2990,2990,0
|
||||
20241120,172000,730556330,2990,2990,2990,2990,0
|
||||
20241120,171900,730556330,2990,2990,2990,2990,0
|
||||
20241120,171800,730556330,2990,2990,2990,2990,20496
|
||||
20241120,171700,730556330,2990,2990,2990,2990,0
|
||||
20241120,171600,730556330,2990,2990,2990,2990,0
|
||||
20241120,171500,730556330,2990,2990,2990,2990,0
|
||||
20241120,171400,730556330,2990,2990,2990,2990,0
|
||||
20241120,171300,730556330,2990,2990,2990,2990,0
|
||||
20241120,171200,730556330,2990,2990,2990,2990,0
|
||||
20241120,171100,730556330,2990,2990,2990,2990,0
|
||||
20241120,171000,730556330,2990,2990,2990,2990,0
|
||||
20241120,170900,730556330,2990,2990,2990,2990,0
|
||||
20241120,170800,730556330,2990,2990,2990,2990,0
|
||||
20241120,170700,730556330,2990,2990,2990,2990,0
|
||||
20241120,170600,730556330,2990,2990,2990,2990,0
|
||||
20241120,170500,730556330,2990,2990,2990,2990,0
|
||||
20241120,170400,730556330,2990,2990,2990,2990,0
|
||||
20241120,170300,730556330,2990,2990,2990,2990,0
|
||||
20241120,170200,730556330,2990,2990,2990,2990,0
|
||||
20241120,170100,730556330,2990,2990,2990,2990,0
|
||||
20241120,170000,730556330,2990,2990,2990,2990,0
|
||||
20241120,165900,730556330,2990,2990,2990,2990,0
|
||||
20241120,165800,730556330,2990,2990,2990,2990,0
|
||||
20241120,165700,730556330,2990,2990,2990,2990,0
|
||||
20241120,165600,730556330,2990,2990,2990,2990,0
|
||||
20241120,165500,730556330,2990,2990,2990,2990,0
|
||||
20241120,165400,730556330,2990,2990,2990,2990,0
|
||||
20241120,165300,730556330,2990,2990,2990,2990,0
|
||||
20241120,165200,730556330,2990,2990,2990,2990,0
|
||||
20241120,165100,730556330,2990,2990,2990,2990,0
|
||||
20241120,165000,730556330,2990,2990,2990,2990,0
|
||||
20241120,164900,730556330,2990,2990,2990,2990,0
|
||||
20241120,164800,730556330,2990,2990,2990,2990,20496
|
||||
20241120,164700,730556330,2990,2990,2990,2990,0
|
||||
20241120,164600,730556330,2990,2990,2990,2990,0
|
||||
20241120,164500,730556330,2990,2990,2990,2990,0
|
||||
20241120,164400,730556330,2990,2990,2990,2990,0
|
||||
20241120,164300,730556330,2990,2990,2990,2990,0
|
||||
20241120,164200,730556330,2990,2990,2990,2990,0
|
||||
20241120,164100,730556330,2990,2990,2990,2990,0
|
||||
20241120,164000,730556330,2990,2990,2990,2990,0
|
||||
20241120,163900,730556330,2990,2990,2990,2990,0
|
||||
20241120,163800,730556330,2990,2990,2990,2990,0
|
||||
20241120,163700,730556330,2990,2990,2990,2990,0
|
||||
20241120,163600,730556330,2990,2990,2990,2990,0
|
||||
20241120,163500,730556330,2990,2990,2990,2990,0
|
||||
20241120,163400,730556330,2990,2990,2990,2990,0
|
||||
20241120,163300,730556330,2990,2990,2990,2990,0
|
||||
20241120,163200,730556330,2990,2990,2990,2990,0
|
||||
20241120,163100,730556330,2990,2990,2990,2990,0
|
||||
20241120,163000,730556330,2990,2990,2990,2990,0
|
||||
20241120,162900,730556330,2990,2990,2990,2990,0
|
||||
20241120,162800,730556330,2990,2990,2990,2990,0
|
||||
20241120,162700,730556330,2990,2990,2990,2990,0
|
||||
20241120,162600,730556330,2990,2990,2990,2990,0
|
||||
20241120,162500,730556330,2990,2990,2990,2990,0
|
||||
20241120,162400,730556330,2990,2990,2990,2990,0
|
||||
20241120,162300,730556330,2990,2990,2990,2990,0
|
||||
20241120,162200,730556330,2990,2990,2990,2990,0
|
||||
20241120,162100,730556330,2990,2990,2990,2990,0
|
||||
20241120,162000,730556330,2990,2990,2990,2990,0
|
||||
20241120,161900,730556330,2990,2990,2990,2990,0
|
||||
20241120,161800,730556330,2990,2990,2990,2990,20496
|
||||
20241120,161700,730556330,2990,2990,2990,2990,0
|
||||
20241120,161600,730556330,2990,2990,2990,2990,0
|
||||
20241120,161500,730556330,2990,2990,2990,2990,0
|
||||
20241120,161400,730556330,2990,2990,2990,2990,0
|
||||
20241120,161300,730556330,2990,2990,2990,2990,0
|
||||
20241120,161200,730556330,2990,2990,2990,2990,0
|
||||
20241120,161100,730556330,2990,2990,2990,2990,0
|
||||
20241120,161000,730556330,2990,2990,2990,2990,0
|
||||
20241120,160900,730556330,2990,2990,2990,2990,0
|
||||
20241120,160800,730556330,2990,2990,2990,2990,0
|
||||
20241120,160700,730556330,2990,2990,2990,2990,0
|
||||
20241120,160600,730556330,2990,2990,2990,2990,0
|
||||
20241120,160500,730556330,2990,2990,2990,2990,0
|
||||
20241120,160400,730556330,2990,2990,2990,2990,0
|
||||
20241120,160300,730556330,2990,2990,2990,2990,0
|
||||
20241120,160200,730556330,2990,2990,2990,2990,0
|
||||
20241120,160100,730556330,2990,2990,2990,2990,0
|
||||
20241120,160000,730556330,2990,2990,2990,2990,0
|
||||
20241120,155900,730556330,2990,2990,2990,2990,0
|
||||
20241120,155800,730556330,2990,2990,2990,2990,0
|
||||
20241120,155700,730556330,2990,2990,2990,2990,0
|
||||
20241120,155600,730556330,2990,2990,2990,2990,0
|
||||
20241120,155500,730556330,2990,2990,2990,2990,0
|
||||
20241120,155400,730556330,2990,2990,2990,2990,0
|
||||
20241120,155300,730556330,2990,2990,2990,2990,0
|
||||
20241120,155200,730556330,2990,2990,2990,2990,0
|
||||
20241120,155100,730556330,2990,2990,2990,2990,0
|
||||
20241120,155000,730556330,2990,2990,2990,2990,0
|
||||
20241120,154900,730556330,2990,2990,2990,2990,0
|
||||
20241120,154800,730556330,2990,2990,2990,2990,20496
|
||||
20241120,154700,730556330,2990,2990,2990,2990,0
|
||||
20241120,154600,730556330,2990,2990,2990,2990,0
|
||||
20241120,154500,730556330,2990,2990,2990,2990,0
|
||||
20241120,154400,730556330,2990,2990,2990,2990,0
|
||||
20241120,154300,730556330,2990,2990,2990,2990,0
|
||||
20241120,154200,730556330,2990,2990,2990,2990,0
|
||||
20241120,154100,730556330,2990,2990,2990,2990,0
|
||||
20241120,154000,730556330,2990,2990,2990,2990,0
|
||||
20241120,153900,730556330,2990,2990,2990,2990,0
|
||||
20241120,153800,730556330,2990,2990,2990,2990,0
|
||||
20241120,153700,730556330,2990,2990,2990,2990,0
|
||||
20241120,153600,730556330,2990,2990,2990,2990,0
|
||||
20241120,153500,730556330,2990,2990,2990,2990,0
|
||||
20241120,153400,730556330,2990,2990,2990,2990,0
|
||||
20241120,153300,730556330,2990,2990,2990,2990,0
|
||||
20241120,153200,730556330,2990,2990,2990,2990,0
|
||||
20241120,153100,730556330,2990,2990,2990,2990,0
|
||||
20241120,153000,730556330,2990,2990,2990,2990,20496
|
||||
20241120,152900,669273290,2995,2995,2995,2995,0
|
||||
20241120,152800,669273290,2995,2995,2995,2995,0
|
||||
20241120,152700,669273290,2995,2995,2995,2995,0
|
||||
20241120,152600,669273290,2995,2995,2995,2995,0
|
||||
20241120,152500,669273290,2995,2995,2995,2995,0
|
||||
20241120,152400,669273290,2995,2995,2995,2995,0
|
||||
20241120,152300,669273290,2995,2995,2995,2995,0
|
||||
20241120,152200,669273290,2995,2995,2995,2995,0
|
||||
20241120,152100,669273290,2995,2995,2995,2995,0
|
||||
20241120,152000,669273290,2995,2995,2995,2995,0
|
||||
20241120,151900,669273290,2995,2990,2995,2990,3694
|
||||
20241120,151800,658228170,2990,2995,2995,2990,3971
|
||||
20241120,151700,646354780,2990,2990,2990,2990,1500
|
||||
20241120,151600,641869780,2995,2995,2995,2995,10
|
||||
20241120,151500,641839830,2990,2985,2990,2985,519
|
||||
20241120,151400,640290520,2985,2990,2990,2985,2216
|
||||
20241120,151300,633665815,2985,2985,2985,2985,1000
|
||||
20241120,151200,630680815,2985,2990,2990,2985,4127
|
||||
20241120,151100,618347095,3005,2990,3005,2985,4340
|
||||
20241120,151000,605370400,2995,2990,3000,2990,1255
|
||||
20241120,150900,601617695,2990,2995,2995,2990,1063
|
||||
20241120,150800,598439220,2990,2990,2990,2990,3020
|
||||
20241120,150700,589409420,2990,3000,3000,2990,7555
|
||||
20241120,150600,566788510,3000,3000,3000,3000,101
|
||||
20241120,150500,566485510,3000,3005,3005,3000,275
|
||||
20241120,150400,565660225,3005,3005,3005,3000,482
|
||||
20241120,150300,564211825,3000,3005,3005,3000,15004
|
||||
20241120,150200,519198320,3005,3005,3005,3000,1501
|
||||
20241120,150100,514687820,3000,3005,3005,3000,1323
|
||||
20241120,150000,510714600,3005,3005,3005,3005,5
|
||||
20241120,145900,510699575,3005,3005,3005,3005,27
|
||||
20241120,145800,510618440,3000,3000,3000,3000,162
|
||||
20241120,145700,510132440,3000,3000,3000,3000,0
|
||||
20241120,145600,510132440,3000,3000,3000,3000,99
|
||||
20241120,145500,509835440,3005,3005,3005,3005,1
|
||||
20241120,145400,509832435,3005,3005,3005,3005,2
|
||||
20241120,145300,509826425,3005,3005,3005,3005,10
|
||||
20241120,145200,509796375,3005,3005,3005,3005,1918
|
||||
20241120,145100,504032785,3005,3005,3005,3005,1
|
||||
20241120,145000,504029780,3000,3000,3000,3000,53
|
||||
20241120,144900,503870780,3005,3005,3005,3005,0
|
||||
20241120,144800,503870780,3005,3005,3005,3005,0
|
||||
20241120,144700,503870780,3005,3000,3005,3000,1609
|
||||
20241120,144600,499043765,3000,3000,3000,3000,0
|
||||
20241120,144500,499043765,3000,3000,3000,3000,0
|
||||
20241120,144400,499043765,3000,3005,3005,3000,2722
|
||||
20241120,144300,490870655,3005,3005,3005,3005,740
|
||||
20241120,144200,488646955,3005,3005,3005,3005,0
|
||||
20241120,144100,488646955,3005,3005,3005,3005,1167
|
||||
20241120,144000,485140120,3010,3010,3010,3010,0
|
||||
20241120,143900,485140120,3010,3010,3010,3010,500
|
||||
20241120,143800,483635120,3010,3010,3010,3010,100
|
||||
20241120,143700,483334120,3010,3010,3010,3010,10
|
||||
20241120,143600,483304020,3005,3010,3010,3005,1720
|
||||
20241120,143500,478134320,3010,3010,3010,3010,1700
|
||||
20241120,143400,473017320,3010,3005,3010,3005,55
|
||||
20241120,143300,472851785,3005,3005,3005,3005,39
|
||||
20241120,143200,472734590,3010,3010,3010,3010,400
|
||||
20241120,143100,471530590,3010,3010,3010,3010,150
|
||||
20241120,143000,471079090,3010,3010,3010,3010,0
|
||||
20241120,142900,471079090,3010,3010,3010,3010,100
|
||||
20241120,142800,470778090,3005,3005,3005,3005,6
|
||||
20241120,142700,470760060,3005,3005,3010,3005,1100
|
||||
20241120,142600,467454555,3010,3010,3010,3010,0
|
||||
20241120,142500,467454555,3010,3010,3010,3010,60
|
||||
20241120,142400,467273955,3010,3010,3010,3010,0
|
||||
20241120,142300,467273955,3010,3010,3010,3010,0
|
||||
20241120,142200,467273955,3010,3010,3010,3010,1001
|
||||
20241120,142100,464260945,3010,3010,3010,3010,0
|
||||
20241120,142000,464260945,3010,3010,3010,3010,2
|
||||
20241120,141900,464254925,3010,3005,3010,3005,12
|
||||
20241120,141800,464218815,3010,3010,3010,3010,0
|
||||
20241120,141700,464218815,3010,3010,3010,3010,0
|
||||
20241120,141600,464218815,3010,3010,3010,3010,0
|
||||
20241120,141500,464218815,3010,3010,3010,3010,150
|
||||
20241120,141400,463767315,3005,3005,3005,3005,2000
|
||||
20241120,141300,457757315,3005,3005,3005,3005,945
|
||||
20241120,141200,454917590,3010,3010,3010,3010,0
|
||||
20241120,141100,454917590,3010,3010,3010,3010,1000
|
||||
20241120,141000,451907590,3010,3010,3010,3010,0
|
||||
20241120,140900,451907590,3010,3010,3010,3010,1050
|
||||
20241120,140800,448747090,3010,3010,3010,3010,1
|
||||
20241120,140700,448744080,3010,3010,3010,3010,100
|
||||
20241120,140600,448443080,3010,3010,3010,3010,1008
|
||||
20241120,140500,445409000,3005,3005,3005,3005,943
|
||||
20241120,140400,442575285,3010,3010,3010,3010,0
|
||||
20241120,140300,442575285,3010,3010,3010,3010,10
|
||||
20241120,140200,442545185,3010,3010,3010,3010,2000
|
||||
20241120,140100,436525185,3010,3010,3010,3010,10
|
||||
20241120,140000,436495085,3010,3005,3010,3000,2760
|
||||
20241120,135900,428205920,3010,3010,3010,3010,650
|
||||
20241120,135800,426249420,3010,3010,3010,3010,350
|
||||
20241120,135700,425195920,3005,3005,3005,3005,333
|
||||
20241120,135600,424195255,3010,3010,3010,3010,5
|
||||
20241120,135500,424180205,3005,3010,3010,3005,2076
|
||||
20241120,135400,417941725,3010,3010,3010,3010,20
|
||||
20241120,135300,417881525,3010,3010,3010,3010,0
|
||||
20241120,135200,417881525,3010,3010,3010,3010,2
|
||||
20241120,135100,417875505,3015,3015,3015,3015,0
|
||||
20241120,135000,417875505,3015,3015,3015,3015,0
|
||||
20241120,134900,417875505,3015,3015,3015,3015,0
|
||||
20241120,134800,417875505,3015,3015,3015,3015,0
|
||||
20241120,134700,417875505,3015,3015,3015,3015,0
|
||||
20241120,134600,417875505,3015,3015,3015,3015,1
|
||||
20241120,134500,417872490,3005,3005,3005,3005,0
|
||||
20241120,134400,417872490,3005,3005,3005,3005,10
|
||||
20241120,134300,417842440,3005,3010,3015,3005,1412
|
||||
20241120,134200,413591530,3005,3005,3005,3005,0
|
||||
20241120,134100,413591530,3005,3005,3005,3005,0
|
||||
20241120,134000,413591530,3005,3005,3005,3005,0
|
||||
20241120,133900,413591530,3005,3005,3005,3005,0
|
||||
20241120,133800,413591530,3005,3005,3005,3005,105
|
||||
20241120,133700,413276005,3005,3010,3010,3005,300
|
||||
20241120,133600,412374005,3010,3005,3010,3005,137
|
||||
20241120,133500,411962290,3010,3010,3010,3010,0
|
||||
20241120,133400,411962290,3010,3010,3010,3010,0
|
||||
20241120,133300,411962290,3010,3010,3010,3010,1
|
||||
20241120,133200,411959280,3005,3005,3005,3005,799
|
||||
20241120,133100,409558285,3000,3000,3000,3000,0
|
||||
20241120,133000,409558285,3000,3005,3005,3000,1103
|
||||
20241120,132900,406248770,3005,3005,3005,3005,0
|
||||
20241120,132800,406248770,3005,3005,3005,3005,5
|
||||
20241120,132700,406233745,3005,3000,3005,3000,7
|
||||
20241120,132600,406212720,3005,3005,3005,3000,601
|
||||
20241120,132500,404409465,3005,3005,3005,3000,2548
|
||||
20241120,132400,396765365,3005,3005,3005,3005,116
|
||||
20241120,132300,396416785,3005,3005,3005,3005,1250
|
||||
20241120,132200,392660535,3005,3005,3005,3005,0
|
||||
20241120,132100,392660535,3005,3005,3005,3005,1364
|
||||
20241120,132000,388561715,3005,3005,3005,3005,1120
|
||||
20241120,131900,385196115,3010,3010,3010,3010,1
|
||||
20241120,131800,385193105,3010,3010,3010,3010,3
|
||||
20241120,131700,385184075,3010,3010,3010,3010,0
|
||||
20241120,131600,385184075,3010,3010,3010,3010,0
|
||||
20241120,131500,385184075,3010,3010,3010,3010,20
|
||||
20241120,131400,385123875,3010,3010,3010,3010,0
|
||||
20241120,131300,385123875,3010,3005,3010,3005,1742
|
||||
20241120,131200,379889115,3005,3010,3010,3005,755
|
||||
20241120,131100,377619905,3010,3015,3015,3010,4
|
||||
20241120,131000,377607850,3010,3010,3010,3010,0
|
||||
20241120,130900,377607850,3010,3010,3010,3010,0
|
||||
20241120,130800,377607850,3010,3015,3015,3010,1544
|
||||
20241120,130700,372960360,3005,3005,3005,3005,0
|
||||
20241120,130600,372960360,3005,3010,3010,3005,843
|
||||
20241120,130500,370425430,3010,3010,3010,3010,21
|
||||
20241120,130400,370362220,3010,3010,3010,3010,10
|
||||
20241120,130300,370332120,3005,3005,3005,3005,457
|
||||
20241120,130200,368958835,3005,3005,3005,3005,3300
|
||||
20241120,130100,359042335,3005,3005,3005,3005,0
|
||||
20241120,130000,359042335,3005,3005,3005,3005,0
|
||||
20241120,125900,359042335,3005,3010,3010,3005,3
|
||||
20241120,125800,359033310,3005,3005,3005,3005,100
|
||||
20241120,125700,358732810,3010,3010,3010,3010,11
|
||||
20241120,125600,358699700,3010,3010,3010,3010,0
|
||||
20241120,125500,358699700,3010,3010,3010,3010,0
|
||||
20241120,125400,358699700,3010,3010,3010,3010,0
|
||||
20241120,125300,358699700,3010,3010,3010,3010,0
|
||||
20241120,125200,358699700,3010,3005,3010,3005,25
|
||||
20241120,125100,358624475,3010,3010,3010,3010,0
|
||||
20241120,125000,358624475,3010,3010,3010,3010,1
|
||||
20241120,124900,358621465,3005,3005,3005,3005,0
|
||||
20241120,124800,358621465,3005,3005,3005,3005,0
|
||||
20241120,124700,358621465,3005,3005,3005,3005,100
|
||||
20241120,124600,358320965,3005,3005,3005,3005,1300
|
||||
20241120,124500,354414465,3005,3005,3005,3005,18
|
||||
20241120,124400,354360375,3005,3005,3005,3005,7
|
||||
20241120,124300,354339340,3010,3010,3010,3010,0
|
||||
20241120,124200,354339340,3010,3010,3010,3010,10
|
||||
20241120,124100,354309240,3010,3010,3010,3010,0
|
||||
20241120,124000,354309240,3010,3010,3010,3010,0
|
||||
20241120,123900,354309240,3010,3010,3010,3010,0
|
||||
20241120,123800,354309240,3010,3010,3010,3010,0
|
||||
20241120,123700,354309240,3010,3010,3010,3010,0
|
||||
20241120,123600,354309240,3010,3010,3010,3010,0
|
||||
20241120,123500,354309240,3010,3010,3010,3010,0
|
||||
20241120,123400,354309240,3010,3010,3010,3010,1005
|
||||
20241120,123300,351284190,3010,3010,3010,3010,0
|
||||
20241120,123200,351284190,3010,3010,3010,3005,69
|
||||
20241120,123100,351076765,3010,3010,3010,3010,215
|
||||
20241120,123000,350429615,3010,3010,3010,3010,419
|
||||
20241120,122900,349168425,3010,3010,3010,3010,0
|
||||
20241120,122800,349168425,3010,3010,3010,3010,95
|
||||
20241120,122700,348882475,3010,3010,3010,3010,1875
|
||||
20241120,122600,343238725,3015,3015,3015,3010,204
|
||||
20241120,122500,342624165,3015,3015,3015,3015,667
|
||||
20241120,122400,340613160,3020,3020,3020,3020,20
|
||||
20241120,122300,340552760,3020,3020,3020,3020,0
|
||||
20241120,122200,340552760,3020,3020,3020,3020,0
|
||||
20241120,122100,340552760,3020,3020,3020,3020,0
|
||||
20241120,122000,340552760,3020,3020,3020,3020,2
|
||||
20241120,121900,340546720,3020,3020,3020,3020,499
|
||||
20241120,121800,339039740,3020,3020,3020,3020,0
|
||||
20241120,121700,339039740,3020,3020,3020,3020,379
|
||||
20241120,121600,337895160,3020,3020,3020,3020,278
|
||||
20241120,121500,337055600,3020,3020,3020,3020,15
|
||||
20241120,121400,337010300,3020,3020,3020,3020,0
|
||||
20241120,121300,337010300,3020,3020,3020,3020,50
|
||||
20241120,121200,336859300,3020,3015,3020,3015,17
|
||||
20241120,121100,336808040,3015,3020,3020,3015,523
|
||||
20241120,121000,335229580,3020,3020,3020,3020,3
|
||||
20241120,120900,335220520,3020,3015,3020,3015,304
|
||||
20241120,120800,334303910,3015,3015,3015,3015,0
|
||||
20241120,120700,334303910,3015,3015,3015,3015,0
|
||||
20241120,120600,334303910,3015,3010,3015,3010,309
|
||||
20241120,120500,333372650,3010,3010,3010,3010,298
|
||||
20241120,120400,332475670,3010,3010,3010,3010,60
|
||||
20241120,120300,332295070,3010,3010,3010,3010,0
|
||||
20241120,120200,332295070,3010,3010,3010,3010,4
|
||||
20241120,120100,332283030,3010,3010,3010,3010,11
|
||||
20241120,120000,332249920,3010,3010,3010,3010,588
|
||||
20241120,115900,330480040,3010,3010,3010,3010,100
|
||||
20241120,115800,330179040,3010,3010,3010,3010,0
|
||||
20241120,115700,330179040,3010,3010,3010,3010,1
|
||||
20241120,115600,330176030,3015,3015,3015,3015,0
|
||||
20241120,115500,330176030,3015,3005,3015,3005,2
|
||||
20241120,115400,330170010,3010,3010,3010,3010,202
|
||||
20241120,115300,329561990,3010,3010,3010,3010,15
|
||||
20241120,115200,329516840,3005,3005,3005,3005,0
|
||||
20241120,115100,329516840,3005,3005,3005,3005,3000
|
||||
20241120,115000,320501840,3005,3005,3005,3005,500
|
||||
20241120,114900,318999340,3005,3005,3005,3005,306
|
||||
20241120,114800,318079810,3010,3010,3010,3010,246
|
||||
20241120,114700,317339350,3010,3010,3010,3010,5
|
||||
20241120,114600,317324300,3005,3005,3005,3005,0
|
||||
20241120,114500,317324300,3005,3005,3005,3005,0
|
||||
20241120,114400,317324300,3005,3005,3005,3005,0
|
||||
20241120,114300,317324300,3005,3010,3010,3005,2800
|
||||
20241120,114200,308903385,3015,3015,3015,3015,20
|
||||
20241120,114100,308843085,3015,3010,3015,3010,1005
|
||||
20241120,114000,305818030,3010,3010,3010,3010,33
|
||||
20241120,113900,305718700,3015,3010,3015,3010,23
|
||||
20241120,113800,305649460,3010,3010,3010,3010,2006
|
||||
20241120,113700,299611400,3015,3010,3015,3010,653
|
||||
20241120,113600,297645855,3015,3015,3015,3015,0
|
||||
20241120,113500,297645855,3015,3015,3015,3015,0
|
||||
20241120,113400,297645855,3015,3015,3015,3015,0
|
||||
20241120,113300,297645855,3015,3015,3015,3015,0
|
||||
20241120,113200,297645855,3015,3015,3015,3015,200
|
||||
20241120,113100,297042855,3010,3010,3010,3010,70
|
||||
20241120,113000,296832155,3010,3010,3010,3010,17
|
||||
20241120,112900,296780985,3015,3015,3015,3015,0
|
||||
20241120,112800,296780985,3015,3015,3015,3015,300
|
||||
20241120,112700,295876485,3010,3010,3010,3010,50
|
||||
20241120,112600,295725985,3010,3010,3010,3010,0
|
||||
20241120,112500,295725985,3010,3010,3010,3010,0
|
||||
20241120,112400,295725985,3010,3010,3010,3010,100
|
||||
20241120,112300,295424985,3010,3010,3010,3010,221
|
||||
20241120,112200,294759775,3010,3010,3010,3010,343
|
||||
20241120,112100,293727345,3010,3010,3010,3010,763
|
||||
20241120,112000,291430715,3010,3010,3010,3010,2
|
||||
20241120,111900,291424695,3010,3005,3010,3005,1100
|
||||
20241120,111800,288114195,3010,3010,3010,3010,0
|
||||
20241120,111700,288114195,3010,3010,3010,3010,71
|
||||
20241120,111600,287900485,3010,3010,3010,3010,36
|
||||
20241120,111500,287792125,3010,3010,3010,3010,30
|
||||
20241120,111400,287701825,3010,3010,3010,3010,5
|
||||
20241120,111300,287686775,3010,3010,3010,3010,1006
|
||||
20241120,111200,284658715,3010,3010,3010,3010,252
|
||||
20241120,111100,283900195,3005,3005,3005,3005,40
|
||||
20241120,111000,283779995,3005,3005,3005,3005,0
|
||||
20241120,110900,283779995,3005,3005,3005,3005,0
|
||||
20241120,110800,283779995,3005,3015,3015,3005,1548
|
||||
20241120,110700,279120605,3005,3010,3010,3005,2500
|
||||
20241120,110600,271607170,3010,3015,3015,3010,510
|
||||
20241120,110500,270069570,3010,3015,3015,3010,1812
|
||||
20241120,110400,264608815,3010,3010,3010,3010,2045
|
||||
20241120,110300,258453365,3010,3010,3010,3010,1
|
||||
20241120,110200,258450355,3015,3010,3015,3010,52
|
||||
20241120,110100,258293585,3015,3015,3015,3015,10
|
||||
20241120,110000,258263435,3015,3015,3015,3015,0
|
||||
20241120,105900,258263435,3015,3015,3015,3015,0
|
||||
20241120,105800,258263435,3015,3015,3015,3015,14
|
||||
20241120,105700,258221225,3015,3015,3015,3015,0
|
||||
20241120,105600,258221225,3015,3015,3015,3015,0
|
||||
20241120,105500,258221225,3015,3015,3015,3015,0
|
||||
20241120,105400,258221225,3015,3015,3015,3015,50
|
||||
20241120,105300,258070475,3015,3010,3015,3010,306
|
||||
20241120,105200,257149365,3015,3015,3015,3015,103
|
||||
20241120,105100,256838820,3015,3015,3015,3015,70
|
||||
20241120,105000,256627770,3010,3010,3010,3010,500
|
||||
20241120,104900,255122770,3010,3010,3010,3010,301
|
||||
20241120,104800,254216760,3015,3015,3015,3010,665
|
||||
20241120,104700,252214635,3015,3015,3015,3015,20
|
||||
20241120,104600,252154335,3015,3015,3015,3015,501
|
||||
20241120,104500,250643820,3020,3020,3020,3020,1
|
||||
20241120,104400,250640800,3010,3015,3015,3010,850
|
||||
20241120,104300,248078070,3025,3025,3025,3025,0
|
||||
20241120,104200,248078070,3025,3025,3025,3025,2
|
||||
20241120,104100,248072020,3025,3025,3025,3025,0
|
||||
20241120,104000,248072020,3025,3025,3025,3025,0
|
||||
20241120,103900,248072020,3025,3020,3025,3020,4
|
||||
20241120,103800,248059935,3025,3015,3025,3015,1001
|
||||
20241120,103700,245041910,3015,3020,3020,3015,653
|
||||
20241120,103600,243073105,3020,3020,3020,3020,92
|
||||
20241120,103500,242795265,3020,3020,3020,3020,7
|
||||
20241120,103400,242774125,3020,3020,3020,3020,1
|
||||
20241120,103300,242771105,3030,3015,3030,3015,52
|
||||
20241120,103200,242614295,3015,3015,3015,3015,1
|
||||
20241120,103100,242611280,3015,3030,3030,3015,8918
|
||||
20241120,103000,215708860,3030,3035,3035,3030,1410
|
||||
20241120,102900,211436310,3035,3035,3035,3035,0
|
||||
20241120,102800,211436310,3035,3035,3035,3035,2
|
||||
20241120,102700,211430240,3035,3035,3035,3035,1617
|
||||
20241120,102600,206522645,3035,3035,3035,3035,1202
|
||||
20241120,102500,202874575,3030,3030,3030,3030,0
|
||||
20241120,102400,202874575,3030,3030,3030,3030,100
|
||||
20241120,102300,202571575,3030,3025,3030,3020,618
|
||||
20241120,102200,200703300,3025,3025,3025,3025,227
|
||||
20241120,102100,200016625,3020,3020,3020,3020,0
|
||||
20241120,102000,200016625,3020,3020,3020,3020,1
|
||||
20241120,101900,200013605,3025,3025,3025,3025,10
|
||||
20241120,101800,199983355,3025,3030,3030,3025,884
|
||||
20241120,101700,197309250,3025,3030,3030,3025,167
|
||||
20241120,101600,196804070,3035,3035,3035,3035,329
|
||||
20241120,101500,195805555,3035,3035,3035,3035,0
|
||||
20241120,101400,195805555,3035,3035,3035,3025,8
|
||||
20241120,101300,195781335,3025,3025,3025,3025,9
|
||||
20241120,101200,195754110,3025,3025,3025,3025,108
|
||||
20241120,101100,195427410,3030,3030,3030,3030,404
|
||||
20241120,101000,194203290,3040,3040,3040,3040,0
|
||||
20241120,100900,194203290,3040,3040,3040,3040,30
|
||||
20241120,100800,194112090,3040,3040,3040,3040,520
|
||||
20241120,100700,192531290,3040,3035,3040,3035,505
|
||||
20241120,100600,190998610,3035,3030,3035,3025,18
|
||||
20241120,100500,190944090,3025,3025,3025,3025,24
|
||||
20241120,100400,190871490,3025,3025,3025,3025,122
|
||||
20241120,100300,190502440,3020,3020,3020,3020,0
|
||||
20241120,100200,190502440,3020,3020,3020,3015,242
|
||||
20241120,100100,189771610,3020,3020,3020,3020,0
|
||||
20241120,100000,189771610,3020,3020,3020,3020,0
|
||||
20241120,095900,189771610,3020,3015,3020,3015,1049
|
||||
20241120,095800,186603875,3015,3015,3015,3015,42
|
||||
20241120,095700,186477245,3015,3015,3015,3015,100
|
||||
20241120,095600,186175745,3020,3020,3020,3020,4
|
||||
20241120,095500,186163665,3020,3020,3020,3020,20
|
||||
20241120,095400,186103265,3020,3010,3020,3010,1008
|
||||
20241120,095300,183067170,3015,3010,3015,3010,360
|
||||
20241120,095200,181983535,3005,3010,3010,3005,2222
|
||||
20241120,095100,175306420,3005,3005,3005,3005,0
|
||||
20241120,095000,175306420,3005,3010,3010,3005,1033
|
||||
20241120,094900,172197100,3015,3020,3020,3015,1315
|
||||
20241120,094800,168231875,3015,3020,3020,3015,350
|
||||
20241120,094700,167175780,3020,3020,3020,3020,11
|
||||
20241120,094600,167142560,3020,3020,3020,3020,111
|
||||
20241120,094500,166807340,3025,3025,3025,3025,2
|
||||
20241120,094400,166801290,3025,3025,3025,3020,117
|
||||
20241120,094300,166447745,3020,3020,3020,3020,146
|
||||
20241120,094200,166006825,3020,3020,3020,3015,14
|
||||
20241120,094100,165964550,3020,3020,3020,3015,4220
|
||||
20241120,094000,153234920,3020,3020,3020,3020,970
|
||||
20241120,093900,150305520,3020,3025,3025,3020,2590
|
||||
20241120,093800,142479770,3030,3025,3030,3020,1133
|
||||
20241120,093700,139052790,3025,3025,3025,3025,0
|
||||
20241120,093600,139052790,3025,3025,3025,3025,100
|
||||
20241120,093500,138750290,3025,3025,3025,3020,103
|
||||
20241120,093400,138438990,3020,3025,3025,3020,46
|
||||
20241120,093300,138300015,3025,3035,3035,3025,6231
|
||||
20241120,093200,119422915,3040,3040,3040,3040,323
|
||||
20241120,093100,118440995,3045,3045,3045,3045,2
|
||||
20241120,093000,118434905,3045,3040,3050,3040,43
|
||||
20241120,092900,118303990,3040,3045,3045,3040,2424
|
||||
20241120,092800,110930135,3050,3050,3050,3050,1
|
||||
20241120,092700,110927085,3050,3045,3050,3040,2019
|
||||
20241120,092600,104785505,3040,3040,3045,3040,330
|
||||
20241120,092500,103782300,3040,3040,3040,3040,994
|
||||
20241120,092400,100760540,3040,3040,3050,3040,97
|
||||
20241120,092300,100465650,3050,3050,3050,3050,500
|
||||
20241120,092200,98940650,3040,3040,3050,3040,759
|
||||
20241120,092100,96631290,3030,3040,3040,3030,1662
|
||||
20241120,092000,91591950,3040,3040,3040,3040,1123
|
||||
20241120,091900,88178030,3035,3030,3035,3030,750
|
||||
20241120,091800,85903530,3030,3035,3035,3030,1311
|
||||
20241120,091700,81929530,3035,3050,3050,3035,1356
|
||||
20241120,091600,77808120,3050,3050,3050,3050,100
|
||||
20241120,091500,77503120,3045,3050,3055,3040,2183
|
||||
20241120,091400,70849065,3055,3060,3060,3055,34
|
||||
20241120,091300,70745030,3055,3060,3060,3055,1345
|
||||
20241120,091200,66633700,3060,3055,3060,3055,514
|
||||
20241120,091100,65061385,3055,3050,3055,3050,3668
|
||||
20241120,091000,53859710,3050,3040,3050,3040,1376
|
||||
20241120,090900,49676470,3040,3030,3040,3030,801
|
||||
20241120,090800,47246970,3025,3025,3025,3025,1796
|
||||
20241120,090700,41814070,3025,3025,3035,3025,826
|
||||
20241120,090600,39315410,3025,3040,3040,3025,401
|
||||
20241120,090500,38102370,3035,3035,3035,3035,1000
|
||||
20241120,090400,35067370,3035,3035,3035,3035,11
|
||||
20241120,090300,35033985,3040,3030,3040,3030,118
|
||||
20241120,090200,34676415,3030,3025,3030,3025,266
|
||||
20241120,090100,33871210,3025,3040,3040,3025,1059
|
||||
20241120,090000,30662605,3035,3035,3035,3035,9403
|
||||
|
Reference in New Issue
Block a user