Update 2024-11-21 2715 candle_min
This commit is contained in:
588
005960/min/candle-20241121.csv
Normal file
588
005960/min/candle-20241121.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,184600,148294770,3920,3920,3920,3920,875
|
||||
20241121,184500,148294770,3920,3920,3920,3920,0
|
||||
20241121,184400,148294770,3920,3920,3920,3920,0
|
||||
20241121,184300,148294770,3920,3920,3920,3920,0
|
||||
20241121,184200,148294770,3920,3920,3920,3920,0
|
||||
20241121,184100,148294770,3920,3920,3920,3920,0
|
||||
20241121,184000,148294770,3920,3920,3920,3920,0
|
||||
20241121,183900,148294770,3920,3920,3920,3920,0
|
||||
20241121,183800,148294770,3920,3920,3920,3920,0
|
||||
20241121,183700,148294770,3920,3920,3920,3920,0
|
||||
20241121,183600,148294770,3920,3920,3920,3920,0
|
||||
20241121,183500,148294770,3920,3920,3920,3920,0
|
||||
20241121,183400,148294770,3920,3920,3920,3920,0
|
||||
20241121,183300,148294770,3920,3920,3920,3920,0
|
||||
20241121,183200,148294770,3920,3920,3920,3920,0
|
||||
20241121,183100,148294770,3920,3920,3920,3920,0
|
||||
20241121,183000,148294770,3920,3920,3920,3920,0
|
||||
20241121,182900,148294770,3920,3920,3920,3920,0
|
||||
20241121,182800,148294770,3920,3920,3920,3920,0
|
||||
20241121,182700,148294770,3920,3920,3920,3920,0
|
||||
20241121,182600,148294770,3920,3920,3920,3920,0
|
||||
20241121,182500,148294770,3920,3920,3920,3920,0
|
||||
20241121,182400,148294770,3920,3920,3920,3920,0
|
||||
20241121,182300,148294770,3920,3920,3920,3920,0
|
||||
20241121,182200,148294770,3920,3920,3920,3920,0
|
||||
20241121,182100,148294770,3920,3920,3920,3920,0
|
||||
20241121,182000,148294770,3920,3920,3920,3920,0
|
||||
20241121,181900,148294770,3920,3920,3920,3920,0
|
||||
20241121,181800,148294770,3920,3920,3920,3920,0
|
||||
20241121,181700,148294770,3920,3920,3920,3920,0
|
||||
20241121,181600,148294770,3920,3920,3920,3920,875
|
||||
20241121,181500,148294770,3920,3920,3920,3920,0
|
||||
20241121,181400,148294770,3920,3920,3920,3920,0
|
||||
20241121,181300,148294770,3920,3920,3920,3920,0
|
||||
20241121,181200,148294770,3920,3920,3920,3920,0
|
||||
20241121,181100,148294770,3920,3920,3920,3920,0
|
||||
20241121,181000,148294770,3920,3920,3920,3920,0
|
||||
20241121,180900,148294770,3920,3920,3920,3920,0
|
||||
20241121,180800,148294770,3920,3920,3920,3920,0
|
||||
20241121,180700,148294770,3920,3920,3920,3920,0
|
||||
20241121,180600,148294770,3920,3920,3920,3920,0
|
||||
20241121,180500,148294770,3920,3920,3920,3920,0
|
||||
20241121,180400,148294770,3920,3920,3920,3920,0
|
||||
20241121,180300,148294770,3920,3920,3920,3920,0
|
||||
20241121,180200,148294770,3920,3920,3920,3920,0
|
||||
20241121,180100,148294770,3920,3920,3920,3920,0
|
||||
20241121,180000,148294770,3920,3920,3920,3920,0
|
||||
20241121,175900,148294770,3920,3920,3920,3920,0
|
||||
20241121,175800,148294770,3920,3920,3920,3920,0
|
||||
20241121,175700,148294770,3920,3920,3920,3920,0
|
||||
20241121,175600,148294770,3920,3920,3920,3920,0
|
||||
20241121,175500,148294770,3920,3920,3920,3920,0
|
||||
20241121,175400,148294770,3920,3920,3920,3920,0
|
||||
20241121,175300,148294770,3920,3920,3920,3920,0
|
||||
20241121,175200,148294770,3920,3920,3920,3920,0
|
||||
20241121,175100,148294770,3920,3920,3920,3920,0
|
||||
20241121,175000,148294770,3920,3920,3920,3920,0
|
||||
20241121,174900,148294770,3920,3920,3920,3920,0
|
||||
20241121,174800,148294770,3920,3920,3920,3920,0
|
||||
20241121,174700,148294770,3920,3920,3920,3920,0
|
||||
20241121,174600,148294770,3920,3920,3920,3920,875
|
||||
20241121,174500,148294770,3920,3920,3920,3920,0
|
||||
20241121,174400,148294770,3920,3920,3920,3920,0
|
||||
20241121,174300,148294770,3920,3920,3920,3920,0
|
||||
20241121,174200,148294770,3920,3920,3920,3920,0
|
||||
20241121,174100,148294770,3920,3920,3920,3920,0
|
||||
20241121,174000,148294770,3920,3920,3920,3920,0
|
||||
20241121,173900,148294770,3920,3920,3920,3920,0
|
||||
20241121,173800,148294770,3920,3920,3920,3920,0
|
||||
20241121,173700,148294770,3920,3920,3920,3920,0
|
||||
20241121,173600,148294770,3920,3920,3920,3920,0
|
||||
20241121,173500,148294770,3920,3920,3920,3920,0
|
||||
20241121,173400,148294770,3920,3920,3920,3920,0
|
||||
20241121,173300,148294770,3920,3920,3920,3920,0
|
||||
20241121,173200,148294770,3920,3920,3920,3920,0
|
||||
20241121,173100,148294770,3920,3920,3920,3920,0
|
||||
20241121,173000,148294770,3920,3920,3920,3920,0
|
||||
20241121,172900,148294770,3920,3920,3920,3920,0
|
||||
20241121,172800,148294770,3920,3920,3920,3920,0
|
||||
20241121,172700,148294770,3920,3920,3920,3920,0
|
||||
20241121,172600,148294770,3920,3920,3920,3920,0
|
||||
20241121,172500,148294770,3920,3920,3920,3920,0
|
||||
20241121,172400,148294770,3920,3920,3920,3920,0
|
||||
20241121,172300,148294770,3920,3920,3920,3920,0
|
||||
20241121,172200,148294770,3920,3920,3920,3920,0
|
||||
20241121,172100,148294770,3920,3920,3920,3920,0
|
||||
20241121,172000,148294770,3920,3920,3920,3920,0
|
||||
20241121,171900,148294770,3920,3920,3920,3920,0
|
||||
20241121,171800,148294770,3920,3920,3920,3920,0
|
||||
20241121,171700,148294770,3920,3920,3920,3920,0
|
||||
20241121,171600,148294770,3920,3920,3920,3920,875
|
||||
20241121,171500,148294770,3920,3920,3920,3920,0
|
||||
20241121,171400,148294770,3920,3920,3920,3920,0
|
||||
20241121,171300,148294770,3920,3920,3920,3920,0
|
||||
20241121,171200,148294770,3920,3920,3920,3920,0
|
||||
20241121,171100,148294770,3920,3920,3920,3920,0
|
||||
20241121,171000,148294770,3920,3920,3920,3920,0
|
||||
20241121,170900,148294770,3920,3920,3920,3920,0
|
||||
20241121,170800,148294770,3920,3920,3920,3920,0
|
||||
20241121,170700,148294770,3920,3920,3920,3920,0
|
||||
20241121,170600,148294770,3920,3920,3920,3920,0
|
||||
20241121,170500,148294770,3920,3920,3920,3920,0
|
||||
20241121,170400,148294770,3920,3920,3920,3920,0
|
||||
20241121,170300,148294770,3920,3920,3920,3920,0
|
||||
20241121,170200,148294770,3920,3920,3920,3920,0
|
||||
20241121,170100,148294770,3920,3920,3920,3920,0
|
||||
20241121,170000,148294770,3920,3920,3920,3920,0
|
||||
20241121,165900,148294770,3920,3920,3920,3920,0
|
||||
20241121,165800,148294770,3920,3920,3920,3920,0
|
||||
20241121,165700,148294770,3920,3920,3920,3920,0
|
||||
20241121,165600,148294770,3920,3920,3920,3920,0
|
||||
20241121,165500,148294770,3920,3920,3920,3920,0
|
||||
20241121,165400,148294770,3920,3920,3920,3920,0
|
||||
20241121,165300,148294770,3920,3920,3920,3920,0
|
||||
20241121,165200,148294770,3920,3920,3920,3920,0
|
||||
20241121,165100,148294770,3920,3920,3920,3920,0
|
||||
20241121,165000,148294770,3920,3920,3920,3920,0
|
||||
20241121,164900,148294770,3920,3920,3920,3920,0
|
||||
20241121,164800,148294770,3920,3920,3920,3920,0
|
||||
20241121,164700,148294770,3920,3920,3920,3920,0
|
||||
20241121,164600,148294770,3920,3920,3920,3920,875
|
||||
20241121,164500,148294770,3920,3920,3920,3920,0
|
||||
20241121,164400,148294770,3920,3920,3920,3920,0
|
||||
20241121,164300,148294770,3920,3920,3920,3920,0
|
||||
20241121,164200,148294770,3920,3920,3920,3920,0
|
||||
20241121,164100,148294770,3920,3920,3920,3920,0
|
||||
20241121,164000,148294770,3920,3920,3920,3920,0
|
||||
20241121,163900,148294770,3920,3920,3920,3920,0
|
||||
20241121,163800,148294770,3920,3920,3920,3920,0
|
||||
20241121,163700,148294770,3920,3920,3920,3920,0
|
||||
20241121,163600,148294770,3920,3920,3920,3920,0
|
||||
20241121,163500,148294770,3920,3920,3920,3920,0
|
||||
20241121,163400,148294770,3920,3920,3920,3920,0
|
||||
20241121,163300,148294770,3920,3920,3920,3920,0
|
||||
20241121,163200,148294770,3920,3920,3920,3920,0
|
||||
20241121,163100,148294770,3920,3920,3920,3920,0
|
||||
20241121,163000,148294770,3920,3920,3920,3920,0
|
||||
20241121,162900,148294770,3920,3920,3920,3920,0
|
||||
20241121,162800,148294770,3920,3920,3920,3920,0
|
||||
20241121,162700,148294770,3920,3920,3920,3920,0
|
||||
20241121,162600,148294770,3920,3920,3920,3920,0
|
||||
20241121,162500,148294770,3920,3920,3920,3920,0
|
||||
20241121,162400,148294770,3920,3920,3920,3920,0
|
||||
20241121,162300,148294770,3920,3920,3920,3920,0
|
||||
20241121,162200,148294770,3920,3920,3920,3920,0
|
||||
20241121,162100,148294770,3920,3920,3920,3920,0
|
||||
20241121,162000,148294770,3920,3920,3920,3920,0
|
||||
20241121,161900,148294770,3920,3920,3920,3920,0
|
||||
20241121,161800,148294770,3920,3920,3920,3920,0
|
||||
20241121,161700,148294770,3920,3920,3920,3920,0
|
||||
20241121,161600,148294770,3920,3920,3920,3920,875
|
||||
20241121,161500,148294770,3920,3920,3920,3920,0
|
||||
20241121,161400,148294770,3920,3920,3920,3920,0
|
||||
20241121,161300,148294770,3920,3920,3920,3920,0
|
||||
20241121,161200,148294770,3920,3920,3920,3920,0
|
||||
20241121,161100,148294770,3920,3920,3920,3920,0
|
||||
20241121,161000,148294770,3920,3920,3920,3920,0
|
||||
20241121,160900,148294770,3920,3920,3920,3920,0
|
||||
20241121,160800,148294770,3920,3920,3920,3920,0
|
||||
20241121,160700,148294770,3920,3920,3920,3920,0
|
||||
20241121,160600,148294770,3920,3920,3920,3920,0
|
||||
20241121,160500,148294770,3920,3920,3920,3920,0
|
||||
20241121,160400,148294770,3920,3920,3920,3920,0
|
||||
20241121,160300,148294770,3920,3920,3920,3920,0
|
||||
20241121,160200,148294770,3920,3920,3920,3920,0
|
||||
20241121,160100,148294770,3920,3920,3920,3920,0
|
||||
20241121,160000,148294770,3920,3920,3920,3920,0
|
||||
20241121,155900,148294770,3920,3920,3920,3920,0
|
||||
20241121,155800,148294770,3920,3920,3920,3920,0
|
||||
20241121,155700,148294770,3920,3920,3920,3920,0
|
||||
20241121,155600,148294770,3920,3920,3920,3920,0
|
||||
20241121,155500,148294770,3920,3920,3920,3920,0
|
||||
20241121,155400,148294770,3920,3920,3920,3920,0
|
||||
20241121,155300,148294770,3920,3920,3920,3920,0
|
||||
20241121,155200,148294770,3920,3920,3920,3920,0
|
||||
20241121,155100,148294770,3920,3920,3920,3920,0
|
||||
20241121,155000,148294770,3920,3920,3920,3920,0
|
||||
20241121,154900,148294770,3920,3920,3920,3920,0
|
||||
20241121,154800,148294770,3920,3920,3920,3920,0
|
||||
20241121,154700,148294770,3920,3920,3920,3920,0
|
||||
20241121,154600,148294770,3920,3920,3920,3920,875
|
||||
20241121,154500,148294770,3920,3920,3920,3920,0
|
||||
20241121,154400,148294770,3920,3920,3920,3920,0
|
||||
20241121,154300,148294770,3920,3920,3920,3920,0
|
||||
20241121,154200,148294770,3920,3920,3920,3920,0
|
||||
20241121,154100,148294770,3920,3920,3920,3920,0
|
||||
20241121,154000,148294770,3920,3920,3920,3920,0
|
||||
20241121,153900,148294770,3920,3920,3920,3920,0
|
||||
20241121,153800,148294770,3920,3920,3920,3920,0
|
||||
20241121,153700,148294770,3920,3920,3920,3920,0
|
||||
20241121,153600,148294770,3920,3920,3920,3920,0
|
||||
20241121,153500,148294770,3920,3920,3920,3920,0
|
||||
20241121,153400,148294770,3920,3920,3920,3920,0
|
||||
20241121,153300,148294770,3920,3920,3920,3920,0
|
||||
20241121,153200,148294770,3920,3920,3920,3920,0
|
||||
20241121,153100,148294770,3920,3920,3920,3920,0
|
||||
20241121,153000,148294770,3920,3920,3920,3920,875
|
||||
20241121,152900,144864770,3905,3905,3905,3905,0
|
||||
20241121,152800,144864770,3905,3905,3905,3905,0
|
||||
20241121,152700,144864770,3905,3905,3905,3905,0
|
||||
20241121,152600,144864770,3905,3905,3905,3905,0
|
||||
20241121,152500,144864770,3905,3905,3905,3905,0
|
||||
20241121,152400,144864770,3905,3905,3905,3905,0
|
||||
20241121,152300,144864770,3905,3905,3905,3905,0
|
||||
20241121,152200,144864770,3905,3905,3905,3905,0
|
||||
20241121,152100,144864770,3905,3905,3905,3905,0
|
||||
20241121,152000,144864770,3905,3905,3905,3905,0
|
||||
20241121,151900,144864770,3905,3905,3905,3905,411
|
||||
20241121,151800,143259815,3905,3915,3915,3905,1094
|
||||
20241121,151700,138987735,3905,3905,3905,3905,481
|
||||
20241121,151600,137109430,3905,3905,3905,3905,2
|
||||
20241121,151500,137101620,3905,3905,3905,3905,1
|
||||
20241121,151400,137097715,3910,3910,3910,3910,0
|
||||
20241121,151300,137097715,3910,3910,3910,3905,472
|
||||
20241121,151200,135252205,3910,3910,3910,3910,10
|
||||
20241121,151100,135213105,3910,3910,3910,3905,673
|
||||
20241121,151000,132582680,3910,3905,3915,3905,92
|
||||
20241121,150900,132223195,3910,3910,3910,3910,180
|
||||
20241121,150800,131519395,3905,3905,3905,3905,5
|
||||
20241121,150700,131499870,3905,3905,3905,3905,2
|
||||
20241121,150600,131492060,3910,3905,3910,3905,5679
|
||||
20241121,150500,109314745,3900,3900,3900,3900,1
|
||||
20241121,150400,109310845,3905,3895,3905,3895,79
|
||||
20241121,150300,109002375,3900,3900,3900,3900,1
|
||||
20241121,150200,108998475,3875,3875,3875,3875,0
|
||||
20241121,150100,108998475,3875,3895,3895,3875,30
|
||||
20241121,150000,108882125,3900,3900,3900,3900,88
|
||||
20241121,145900,108538925,3905,3905,3905,3905,0
|
||||
20241121,145800,108538925,3905,3905,3905,3905,6
|
||||
20241121,145700,108515495,3905,3905,3905,3905,5
|
||||
20241121,145600,108495970,3900,3900,3900,3900,0
|
||||
20241121,145500,108495970,3900,3900,3900,3900,10
|
||||
20241121,145400,108456970,3905,3905,3905,3905,0
|
||||
20241121,145300,108456970,3905,3905,3905,3905,0
|
||||
20241121,145200,108456970,3905,3905,3905,3905,89
|
||||
20241121,145100,108109425,3905,3905,3905,3905,0
|
||||
20241121,145000,108109425,3905,3905,3905,3905,16
|
||||
20241121,144900,108046945,3905,3905,3905,3905,0
|
||||
20241121,144800,108046945,3905,3905,3905,3905,15
|
||||
20241121,144700,107988370,3905,3905,3905,3905,40
|
||||
20241121,144600,107832170,3905,3900,3905,3900,32
|
||||
20241121,144500,107707245,3900,3900,3900,3900,30
|
||||
20241121,144400,107590245,3900,3900,3900,3900,0
|
||||
20241121,144300,107590245,3900,3900,3900,3900,99
|
||||
20241121,144200,107204145,3900,3900,3900,3900,0
|
||||
20241121,144100,107204145,3900,3900,3900,3900,200
|
||||
20241121,144000,106424145,3900,3900,3900,3900,0
|
||||
20241121,143900,106424145,3900,3900,3900,3900,0
|
||||
20241121,143800,106424145,3900,3900,3900,3900,1
|
||||
20241121,143700,106420245,3875,3875,3875,3875,0
|
||||
20241121,143600,106420245,3875,3890,3890,3875,242
|
||||
20241121,143500,105480770,3900,3900,3900,3900,239
|
||||
20241121,143400,104548670,3905,3905,3905,3905,0
|
||||
20241121,143300,104548670,3905,3905,3905,3905,17
|
||||
20241121,143200,104482285,3900,3900,3900,3900,0
|
||||
20241121,143100,104482285,3900,3900,3900,3900,0
|
||||
20241121,143000,104482285,3900,3900,3900,3900,0
|
||||
20241121,142900,104482285,3900,3900,3900,3900,0
|
||||
20241121,142800,104482285,3900,3900,3900,3900,0
|
||||
20241121,142700,104482285,3900,3900,3900,3900,0
|
||||
20241121,142600,104482285,3900,3900,3900,3900,0
|
||||
20241121,142500,104482285,3900,3900,3900,3900,0
|
||||
20241121,142400,104482285,3900,3890,3900,3890,103
|
||||
20241121,142300,104080835,3900,3900,3900,3900,100
|
||||
20241121,142200,103690835,3900,3900,3900,3900,80
|
||||
20241121,142100,103378835,3900,3900,3900,3900,0
|
||||
20241121,142000,103378835,3900,3900,3900,3900,0
|
||||
20241121,141900,103378835,3900,3900,3900,3900,0
|
||||
20241121,141800,103378835,3900,3900,3900,3900,1
|
||||
20241121,141700,103374935,3900,3900,3900,3900,0
|
||||
20241121,141600,103374935,3900,3900,3900,3900,16
|
||||
20241121,141500,103312535,3900,3900,3900,3900,0
|
||||
20241121,141400,103312535,3900,3900,3900,3900,0
|
||||
20241121,141300,103312535,3900,3900,3900,3900,0
|
||||
20241121,141200,103312535,3900,3900,3900,3900,10
|
||||
20241121,141100,103273535,3900,3900,3900,3900,0
|
||||
20241121,141000,103273535,3900,3900,3900,3900,11
|
||||
20241121,140900,103230635,3905,3905,3905,3905,0
|
||||
20241121,140800,103230635,3905,3905,3905,3905,0
|
||||
20241121,140700,103230635,3905,3905,3905,3905,0
|
||||
20241121,140600,103230635,3905,3905,3905,3905,500
|
||||
20241121,140500,101278135,3905,3895,3905,3895,1645
|
||||
20241121,140400,94855850,3895,3895,3895,3895,129
|
||||
20241121,140300,94353395,3895,3895,3895,3895,1587
|
||||
20241121,140200,88172030,3895,3880,3895,3880,2000
|
||||
20241121,140100,80394625,3880,3865,3880,3865,90
|
||||
20241121,140000,80046025,3880,3875,3880,3850,360
|
||||
20241121,135900,78651405,3875,3875,3875,3875,171
|
||||
20241121,135800,77988780,3875,3875,3875,3875,0
|
||||
20241121,135700,77988780,3875,3865,3875,3865,302
|
||||
20241121,135600,76820250,3865,3865,3865,3865,0
|
||||
20241121,135500,76820250,3865,3865,3865,3865,0
|
||||
20241121,135400,76820250,3865,3865,3865,3865,0
|
||||
20241121,135300,76820250,3865,3865,3865,3865,0
|
||||
20241121,135200,76820250,3865,3865,3865,3865,0
|
||||
20241121,135100,76820250,3865,3865,3865,3865,0
|
||||
20241121,135000,76820250,3865,3865,3865,3865,0
|
||||
20241121,134900,76820250,3865,3860,3865,3860,10
|
||||
20241121,134800,76781605,3865,3865,3865,3865,0
|
||||
20241121,134700,76781605,3865,3865,3865,3865,0
|
||||
20241121,134600,76781605,3865,3865,3865,3865,0
|
||||
20241121,134500,76781605,3865,3865,3865,3865,0
|
||||
20241121,134400,76781605,3865,3865,3865,3865,110
|
||||
20241121,134300,76356455,3865,3865,3865,3865,0
|
||||
20241121,134200,76356455,3865,3865,3865,3865,17
|
||||
20241121,134100,76290750,3865,3865,3865,3865,0
|
||||
20241121,134000,76290750,3865,3865,3865,3865,0
|
||||
20241121,133900,76290750,3865,3865,3865,3865,0
|
||||
20241121,133800,76290750,3865,3865,3865,3865,0
|
||||
20241121,133700,76290750,3865,3865,3865,3865,0
|
||||
20241121,133600,76290750,3865,3865,3865,3865,0
|
||||
20241121,133500,76290750,3865,3865,3865,3865,0
|
||||
20241121,133400,76290750,3865,3865,3865,3865,61
|
||||
20241121,133300,76054985,3835,3835,3835,3835,0
|
||||
20241121,133200,76054985,3835,3835,3835,3835,0
|
||||
20241121,133100,76054985,3835,3835,3835,3835,0
|
||||
20241121,133000,76054985,3835,3835,3835,3835,0
|
||||
20241121,132900,76054985,3835,3835,3835,3835,0
|
||||
20241121,132800,76054985,3835,3835,3835,3835,0
|
||||
20241121,132700,76054985,3835,3835,3835,3835,0
|
||||
20241121,132600,76054985,3835,3845,3845,3835,125
|
||||
20241121,132500,75575400,3870,3870,3870,3870,17
|
||||
20241121,132400,75509610,3875,3875,3875,3875,0
|
||||
20241121,132300,75509610,3875,3835,3875,3835,1127
|
||||
20241121,132200,71173115,3830,3830,3830,3830,0
|
||||
20241121,132100,71173115,3830,3830,3830,3830,0
|
||||
20241121,132000,71173115,3830,3830,3830,3830,0
|
||||
20241121,131900,71173115,3830,3830,3845,3830,315
|
||||
20241121,131800,69966650,3830,3830,3830,3830,211
|
||||
20241121,131700,69158520,3845,3845,3845,3845,0
|
||||
20241121,131600,69158520,3845,3845,3845,3845,1
|
||||
20241121,131500,69154675,3825,3825,3825,3825,0
|
||||
20241121,131400,69154675,3825,3825,3825,3825,0
|
||||
20241121,131300,69154675,3825,3825,3825,3825,0
|
||||
20241121,131200,69154675,3825,3825,3825,3825,0
|
||||
20241121,131100,69154675,3825,3825,3825,3825,0
|
||||
20241121,131000,69154675,3825,3825,3825,3825,0
|
||||
20241121,130900,69154675,3825,3825,3825,3825,0
|
||||
20241121,130800,69154675,3825,3845,3845,3825,122
|
||||
20241121,130700,68687685,3845,3845,3845,3845,0
|
||||
20241121,130600,68687685,3845,3845,3845,3845,0
|
||||
20241121,130500,68687685,3845,3845,3845,3845,0
|
||||
20241121,130400,68687685,3845,3845,3845,3845,1
|
||||
20241121,130300,68683840,3825,3825,3825,3825,0
|
||||
20241121,130200,68683840,3825,3825,3825,3825,0
|
||||
20241121,130100,68683840,3825,3825,3825,3825,0
|
||||
20241121,130000,68683840,3825,3830,3830,3825,159
|
||||
20241121,125900,68074955,3845,3845,3845,3845,0
|
||||
20241121,125800,68074955,3845,3845,3845,3845,0
|
||||
20241121,125700,68074955,3845,3845,3845,3845,0
|
||||
20241121,125600,68074955,3845,3845,3845,3845,0
|
||||
20241121,125500,68074955,3845,3845,3845,3845,0
|
||||
20241121,125400,68074955,3845,3845,3845,3845,0
|
||||
20241121,125300,68074955,3845,3845,3845,3845,0
|
||||
20241121,125200,68074955,3845,3845,3845,3845,0
|
||||
20241121,125100,68074955,3845,3845,3845,3845,17
|
||||
20241121,125000,68009590,3845,3845,3845,3845,1
|
||||
20241121,124900,68005745,3845,3845,3845,3845,1
|
||||
20241121,124800,68001900,3845,3845,3845,3845,0
|
||||
20241121,124700,68001900,3845,3845,3845,3845,0
|
||||
20241121,124600,68001900,3845,3845,3845,3845,0
|
||||
20241121,124500,68001900,3845,3845,3845,3845,0
|
||||
20241121,124400,68001900,3845,3845,3845,3845,0
|
||||
20241121,124300,68001900,3845,3845,3845,3845,0
|
||||
20241121,124200,68001900,3845,3840,3845,3840,51
|
||||
20241121,124100,67806055,3845,3845,3845,3845,0
|
||||
20241121,124000,67806055,3845,3845,3845,3845,11
|
||||
20241121,123900,67763760,3845,3845,3845,3845,0
|
||||
20241121,123800,67763760,3845,3845,3845,3845,2
|
||||
20241121,123700,67756070,3845,3845,3845,3845,0
|
||||
20241121,123600,67756070,3845,3845,3845,3845,0
|
||||
20241121,123500,67756070,3845,3845,3845,3845,0
|
||||
20241121,123400,67756070,3845,3845,3845,3845,18
|
||||
20241121,123300,67686860,3825,3835,3835,3825,281
|
||||
20241121,123200,66612025,3845,3845,3845,3845,0
|
||||
20241121,123100,66612025,3845,3845,3845,3845,0
|
||||
20241121,123000,66612025,3845,3845,3845,3845,0
|
||||
20241121,122900,66612025,3845,3845,3845,3845,0
|
||||
20241121,122800,66612025,3845,3845,3845,3845,0
|
||||
20241121,122700,66612025,3845,3845,3845,3845,0
|
||||
20241121,122600,66612025,3845,3845,3845,3845,0
|
||||
20241121,122500,66612025,3845,3845,3845,3845,0
|
||||
20241121,122400,66612025,3845,3845,3845,3845,0
|
||||
20241121,122300,66612025,3845,3845,3845,3845,0
|
||||
20241121,122200,66612025,3845,3845,3845,3845,0
|
||||
20241121,122100,66612025,3845,3845,3845,3845,0
|
||||
20241121,122000,66612025,3845,3845,3845,3845,0
|
||||
20241121,121900,66612025,3845,3845,3845,3845,1
|
||||
20241121,121800,66608180,3845,3845,3845,3845,0
|
||||
20241121,121700,66608180,3845,3845,3845,3845,17
|
||||
20241121,121600,66542815,3825,3825,3825,3825,0
|
||||
20241121,121500,66542815,3825,3825,3825,3825,453
|
||||
20241121,121400,64810090,3830,3830,3830,3830,0
|
||||
20241121,121300,64810090,3830,3830,3830,3830,66
|
||||
20241121,121200,64557310,3830,3845,3845,3830,323
|
||||
20241121,121100,63318005,3850,3850,3850,3850,0
|
||||
20241121,121000,63318005,3850,3850,3850,3850,1
|
||||
20241121,120900,63314155,3850,3850,3850,3850,30
|
||||
20241121,120800,63198655,3850,3850,3850,3850,0
|
||||
20241121,120700,63198655,3850,3875,3875,3850,251
|
||||
20241121,120600,62231090,3880,3880,3880,3880,0
|
||||
20241121,120500,62231090,3880,3880,3880,3880,1
|
||||
20241121,120400,62227210,3880,3880,3880,3880,0
|
||||
20241121,120300,62227210,3880,3880,3880,3880,0
|
||||
20241121,120200,62227210,3880,3880,3880,3880,0
|
||||
20241121,120100,62227210,3880,3880,3880,3880,2
|
||||
20241121,120000,62219450,3875,3870,3875,3870,18
|
||||
20241121,115900,62149785,3870,3870,3870,3870,0
|
||||
20241121,115800,62149785,3870,3870,3870,3870,0
|
||||
20241121,115700,62149785,3870,3870,3870,3870,0
|
||||
20241121,115600,62149785,3870,3870,3870,3870,0
|
||||
20241121,115500,62149785,3870,3870,3870,3870,0
|
||||
20241121,115400,62149785,3870,3870,3870,3870,2
|
||||
20241121,115300,62142045,3870,3870,3870,3870,0
|
||||
20241121,115200,62142045,3870,3870,3870,3870,0
|
||||
20241121,115100,62142045,3870,3870,3870,3870,0
|
||||
20241121,115000,62142045,3870,3870,3870,3870,1
|
||||
20241121,114900,62138175,3870,3870,3870,3870,68
|
||||
20241121,114800,61875015,3880,3880,3880,3880,0
|
||||
20241121,114700,61875015,3880,3880,3880,3870,111
|
||||
20241121,114600,61445245,3880,3880,3880,3880,0
|
||||
20241121,114500,61445245,3880,3865,3880,3865,61
|
||||
20241121,114400,61209465,3875,3875,3875,3875,0
|
||||
20241121,114300,61209465,3875,3875,3875,3875,17
|
||||
20241121,114200,61143590,3880,3880,3880,3880,0
|
||||
20241121,114100,61143590,3880,3880,3880,3880,0
|
||||
20241121,114000,61143590,3880,3880,3880,3880,0
|
||||
20241121,113900,61143590,3880,3880,3880,3880,0
|
||||
20241121,113800,61143590,3880,3880,3880,3880,2
|
||||
20241121,113700,61135830,3880,3880,3880,3880,0
|
||||
20241121,113600,61135830,3880,3880,3880,3880,0
|
||||
20241121,113500,61135830,3880,3880,3880,3880,1
|
||||
20241121,113400,61131950,3880,3880,3880,3880,0
|
||||
20241121,113300,61131950,3880,3880,3880,3880,0
|
||||
20241121,113200,61131950,3880,3880,3880,3880,0
|
||||
20241121,113100,61131950,3880,3880,3880,3880,0
|
||||
20241121,113000,61131950,3880,3880,3880,3880,0
|
||||
20241121,112900,61131950,3880,3880,3880,3880,0
|
||||
20241121,112800,61131950,3880,3880,3880,3880,0
|
||||
20241121,112700,61131950,3880,3880,3880,3880,0
|
||||
20241121,112600,61131950,3880,3880,3880,3880,17
|
||||
20241121,112500,61065990,3880,3880,3880,3880,0
|
||||
20241121,112400,61065990,3880,3880,3880,3880,0
|
||||
20241121,112300,61065990,3880,3880,3880,3880,0
|
||||
20241121,112200,61065990,3880,3880,3880,3880,4
|
||||
20241121,112100,61050470,3880,3880,3880,3880,1
|
||||
20241121,112000,61046590,3860,3860,3860,3860,0
|
||||
20241121,111900,61046590,3860,3860,3860,3860,0
|
||||
20241121,111800,61046590,3860,3860,3860,3860,0
|
||||
20241121,111700,61046590,3860,3870,3870,3860,114
|
||||
20241121,111600,60606540,3875,3875,3875,3875,19
|
||||
20241121,111500,60532915,3880,3880,3880,3880,0
|
||||
20241121,111400,60532915,3880,3880,3880,3880,20
|
||||
20241121,111300,60455315,3880,3880,3880,3880,44
|
||||
20241121,111200,60284595,3890,3890,3890,3890,1
|
||||
20241121,111100,60280705,3895,3895,3895,3895,0
|
||||
20241121,111000,60280705,3895,3895,3895,3895,0
|
||||
20241121,110900,60280705,3895,3895,3895,3895,17
|
||||
20241121,110800,60214490,3880,3880,3880,3880,0
|
||||
20241121,110700,60214490,3880,3880,3880,3880,0
|
||||
20241121,110600,60214490,3880,3880,3880,3880,0
|
||||
20241121,110500,60214490,3880,3880,3880,3880,100
|
||||
20241121,110400,59826490,3895,3895,3895,3895,1
|
||||
20241121,110300,59822595,3875,3895,3895,3875,32
|
||||
20241121,110200,59698085,3895,3895,3895,3895,0
|
||||
20241121,110100,59698085,3895,3895,3895,3895,0
|
||||
20241121,110000,59698085,3895,3895,3895,3895,0
|
||||
20241121,105900,59698085,3895,3900,3900,3895,35
|
||||
20241121,105800,59561590,3900,3900,3900,3900,100
|
||||
20241121,105700,59171590,3900,3900,3900,3900,0
|
||||
20241121,105600,59171590,3900,3900,3900,3900,100
|
||||
20241121,105500,58781590,3905,3905,3905,3905,0
|
||||
20241121,105400,58781590,3905,3905,3905,3905,2
|
||||
20241121,105300,58773780,3905,3905,3905,3905,0
|
||||
20241121,105200,58773780,3905,3905,3905,3905,17
|
||||
20241121,105100,58707395,3905,3905,3905,3905,6
|
||||
20241121,105000,58683965,3905,3905,3905,3905,5
|
||||
20241121,104900,58664440,3910,3910,3910,3910,0
|
||||
20241121,104800,58664440,3910,3910,3910,3910,0
|
||||
20241121,104700,58664440,3910,3910,3910,3910,0
|
||||
20241121,104600,58664440,3910,3910,3910,3910,0
|
||||
20241121,104500,58664440,3910,3910,3910,3910,0
|
||||
20241121,104400,58664440,3910,3910,3910,3910,0
|
||||
20241121,104300,58664440,3910,3910,3910,3910,0
|
||||
20241121,104200,58664440,3910,3910,3910,3910,0
|
||||
20241121,104100,58664440,3910,3910,3910,3910,50
|
||||
20241121,104000,58468940,3905,3910,3910,3905,4
|
||||
20241121,103900,58453305,3910,3910,3910,3910,240
|
||||
20241121,103800,57514905,3910,3910,3910,3910,0
|
||||
20241121,103700,57514905,3910,3910,3910,3910,0
|
||||
20241121,103600,57514905,3910,3910,3910,3910,0
|
||||
20241121,103500,57514905,3910,3910,3910,3910,17
|
||||
20241121,103400,57448435,3905,3905,3905,3905,100
|
||||
20241121,103300,57057935,3905,3900,3905,3900,34
|
||||
20241121,103200,56925265,3900,3900,3900,3900,4
|
||||
20241121,103100,56909665,3900,3895,3900,3895,198
|
||||
20241121,103000,56137470,3900,3900,3900,3900,0
|
||||
20241121,102900,56137470,3900,3900,3900,3900,0
|
||||
20241121,102800,56137470,3900,3900,3900,3900,0
|
||||
20241121,102700,56137470,3900,3900,3900,3900,0
|
||||
20241121,102600,56137470,3900,3900,3900,3900,0
|
||||
20241121,102500,56137470,3900,3900,3900,3900,0
|
||||
20241121,102400,56137470,3900,3900,3900,3900,0
|
||||
20241121,102300,56137470,3900,3900,3900,3900,0
|
||||
20241121,102200,56137470,3900,3900,3900,3900,0
|
||||
20241121,102100,56137470,3900,3900,3900,3900,1
|
||||
20241121,102000,56133570,3895,3895,3895,3895,1
|
||||
20241121,101900,56129675,3900,3900,3900,3900,0
|
||||
20241121,101800,56129675,3900,3895,3900,3895,17
|
||||
20241121,101700,56063380,3895,3895,3895,3895,100
|
||||
20241121,101600,55673880,3895,3895,3895,3895,0
|
||||
20241121,101500,55673880,3895,3895,3895,3895,50
|
||||
20241121,101400,55479130,3890,3890,3890,3890,0
|
||||
20241121,101300,55479130,3890,3890,3890,3890,0
|
||||
20241121,101200,55479130,3890,3890,3890,3890,0
|
||||
20241121,101100,55479130,3890,3890,3890,3890,0
|
||||
20241121,101000,55479130,3890,3890,3890,3890,50
|
||||
20241121,100900,55284630,3900,3900,3900,3900,260
|
||||
20241121,100800,54270630,3900,3900,3900,3900,7
|
||||
20241121,100700,54243330,3900,3900,3900,3900,0
|
||||
20241121,100600,54243330,3900,3900,3900,3900,0
|
||||
20241121,100500,54243330,3900,3900,3900,3900,3
|
||||
20241121,100400,54231630,3900,3900,3900,3895,11
|
||||
20241121,100300,54188735,3900,3900,3900,3900,4
|
||||
20241121,100200,54173135,3905,3900,3905,3900,536
|
||||
20241121,100100,52080555,3905,3895,3905,3895,250
|
||||
20241121,100000,51104420,3890,3890,3890,3890,2
|
||||
20241121,095900,51096640,3900,3900,3900,3900,34
|
||||
20241121,095800,50964040,3895,3895,3895,3895,116
|
||||
20241121,095700,50512220,3900,3900,3900,3900,0
|
||||
20241121,095600,50512220,3900,3900,3900,3900,0
|
||||
20241121,095500,50512220,3900,3905,3905,3900,374
|
||||
20241121,095400,49052500,3905,3895,3905,3895,176
|
||||
20241121,095300,48365990,3895,3885,3895,3885,256
|
||||
20241121,095200,47370430,3870,3875,3875,3870,102
|
||||
20241121,095100,46975395,3880,3880,3880,3880,128
|
||||
20241121,095000,46478755,3880,3855,3880,3855,404
|
||||
20241121,094900,44918875,3855,3855,3855,3855,1
|
||||
20241121,094800,44915020,3855,3855,3855,3855,77
|
||||
20241121,094700,44618185,3855,3855,3855,3855,0
|
||||
20241121,094600,44618185,3855,3855,3855,3855,20
|
||||
20241121,094500,44541085,3855,3855,3855,3855,0
|
||||
20241121,094400,44541085,3855,3855,3855,3855,18
|
||||
20241121,094300,44471695,3835,3855,3855,3820,1182
|
||||
20241121,094200,39947100,3880,3880,3880,3880,1
|
||||
20241121,094100,39943220,3855,3885,3890,3855,411
|
||||
20241121,094000,38348510,3885,3885,3885,3885,0
|
||||
20241121,093900,38348510,3885,3885,3885,3885,0
|
||||
20241121,093800,38348510,3885,3885,3885,3885,10
|
||||
20241121,093700,38309660,3895,3895,3895,3895,0
|
||||
20241121,093600,38309660,3895,3895,3895,3895,0
|
||||
20241121,093500,38309660,3895,3895,3895,3895,100
|
||||
20241121,093400,37920160,3890,3895,3895,3890,8
|
||||
20241121,093300,37889035,3895,3895,3895,3895,273
|
||||
20241121,093200,36825700,3895,3890,3900,3890,378
|
||||
20241121,093100,35353360,3900,3895,3915,3895,1188
|
||||
20241121,093000,30715140,3890,3825,3890,3825,1046
|
||||
20241121,092900,26680520,3820,3820,3820,3820,57
|
||||
20241121,092800,26462780,3820,3820,3820,3820,0
|
||||
20241121,092700,26462780,3820,3820,3820,3820,95
|
||||
20241121,092600,26099880,3820,3820,3820,3820,200
|
||||
20241121,092500,25335880,3820,3820,3820,3820,0
|
||||
20241121,092400,25335880,3820,3825,3825,3820,300
|
||||
20241121,092300,24189785,3815,3815,3815,3815,0
|
||||
20241121,092200,24189785,3815,3820,3820,3815,1201
|
||||
20241121,092100,19606400,3815,3865,3865,3815,258
|
||||
20241121,092000,18619885,3865,3865,3865,3865,0
|
||||
20241121,091900,18619885,3865,3865,3865,3865,0
|
||||
20241121,091800,18619885,3865,3865,3865,3855,310
|
||||
20241121,091700,17423235,3865,3895,3895,3865,1108
|
||||
20241121,091600,13140785,3895,3865,3895,3865,276
|
||||
20241121,091500,12067005,3900,3875,3900,3865,591
|
||||
20241121,091400,9782670,3915,3890,3915,3870,283
|
||||
20241121,091300,8677810,3890,3895,3895,3890,390
|
||||
20241121,091200,7159760,3895,3860,3895,3860,572
|
||||
20241121,091100,4943250,3870,3870,3870,3870,2
|
||||
20241121,091000,4935510,3870,3860,3870,3860,620
|
||||
20241121,090900,2537590,3855,3850,3855,3850,244
|
||||
20241121,090800,1597420,3850,3850,3850,3850,8
|
||||
20241121,090700,1566620,3850,3850,3850,3850,1
|
||||
20241121,090600,1562770,3855,3850,3855,3845,53
|
||||
20241121,090500,1358720,3860,3860,3860,3860,0
|
||||
20241121,090400,1358720,3860,3860,3860,3860,0
|
||||
20241121,090300,1358720,3860,3860,3860,3860,7
|
||||
20241121,090200,1331700,3860,3860,3860,3860,0
|
||||
20241121,090100,1331700,3860,3860,3860,3860,0
|
||||
20241121,090000,1331700,3860,3860,3860,3860,345
|
||||
|
Reference in New Issue
Block a user