Update 2024-11-21 2715 candle_min
This commit is contained in:
601
014440/min/candle-20241121.csv
Normal file
601
014440/min/candle-20241121.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,185900,99456845,3465,3465,3465,3465,544
|
||||
20241121,185800,99456845,3465,3465,3465,3465,0
|
||||
20241121,185700,99456845,3465,3465,3465,3465,0
|
||||
20241121,185600,99456845,3465,3465,3465,3465,0
|
||||
20241121,185500,99456845,3465,3465,3465,3465,0
|
||||
20241121,185400,99456845,3465,3465,3465,3465,0
|
||||
20241121,185300,99456845,3465,3465,3465,3465,0
|
||||
20241121,185200,99456845,3465,3465,3465,3465,0
|
||||
20241121,185100,99456845,3465,3465,3465,3465,0
|
||||
20241121,185000,99456845,3465,3465,3465,3465,0
|
||||
20241121,184900,99456845,3465,3465,3465,3465,0
|
||||
20241121,184800,99456845,3465,3465,3465,3465,0
|
||||
20241121,184700,99456845,3465,3465,3465,3465,0
|
||||
20241121,184600,99456845,3465,3465,3465,3465,0
|
||||
20241121,184500,99456845,3465,3465,3465,3465,0
|
||||
20241121,184400,99456845,3465,3465,3465,3465,0
|
||||
20241121,184300,99456845,3465,3465,3465,3465,0
|
||||
20241121,184200,99456845,3465,3465,3465,3465,0
|
||||
20241121,184100,99456845,3465,3465,3465,3465,0
|
||||
20241121,184000,99456845,3465,3465,3465,3465,0
|
||||
20241121,183900,99456845,3465,3465,3465,3465,0
|
||||
20241121,183800,99456845,3465,3465,3465,3465,0
|
||||
20241121,183700,99456845,3465,3465,3465,3465,0
|
||||
20241121,183600,99456845,3465,3465,3465,3465,0
|
||||
20241121,183500,99456845,3465,3465,3465,3465,0
|
||||
20241121,183400,99456845,3465,3465,3465,3465,0
|
||||
20241121,183300,99456845,3465,3465,3465,3465,0
|
||||
20241121,183200,99456845,3465,3465,3465,3465,0
|
||||
20241121,183100,99456845,3465,3465,3465,3465,0
|
||||
20241121,183000,99456845,3465,3465,3465,3465,0
|
||||
20241121,182900,99456845,3465,3465,3465,3465,544
|
||||
20241121,182800,99456845,3465,3465,3465,3465,0
|
||||
20241121,182700,99456845,3465,3465,3465,3465,0
|
||||
20241121,182600,99456845,3465,3465,3465,3465,0
|
||||
20241121,182500,99456845,3465,3465,3465,3465,0
|
||||
20241121,182400,99456845,3465,3465,3465,3465,0
|
||||
20241121,182300,99456845,3465,3465,3465,3465,0
|
||||
20241121,182200,99456845,3465,3465,3465,3465,0
|
||||
20241121,182100,99456845,3465,3465,3465,3465,0
|
||||
20241121,182000,99456845,3465,3465,3465,3465,0
|
||||
20241121,181900,99456845,3465,3465,3465,3465,0
|
||||
20241121,181800,99456845,3465,3465,3465,3465,0
|
||||
20241121,181700,99456845,3465,3465,3465,3465,0
|
||||
20241121,181600,99456845,3465,3465,3465,3465,0
|
||||
20241121,181500,99456845,3465,3465,3465,3465,0
|
||||
20241121,181400,99456845,3465,3465,3465,3465,0
|
||||
20241121,181300,99456845,3465,3465,3465,3465,0
|
||||
20241121,181200,99456845,3465,3465,3465,3465,0
|
||||
20241121,181100,99456845,3465,3465,3465,3465,0
|
||||
20241121,181000,99456845,3465,3465,3465,3465,0
|
||||
20241121,180900,99456845,3465,3465,3465,3465,0
|
||||
20241121,180800,99456845,3465,3465,3465,3465,0
|
||||
20241121,180700,99456845,3465,3465,3465,3465,0
|
||||
20241121,180600,99456845,3465,3465,3465,3465,0
|
||||
20241121,180500,99456845,3465,3465,3465,3465,0
|
||||
20241121,180400,99456845,3465,3465,3465,3465,0
|
||||
20241121,180300,99456845,3465,3465,3465,3465,0
|
||||
20241121,180200,99456845,3465,3465,3465,3465,0
|
||||
20241121,180100,99456845,3465,3465,3465,3465,0
|
||||
20241121,180000,99456845,3465,3465,3465,3465,0
|
||||
20241121,175900,99456845,3465,3465,3465,3465,544
|
||||
20241121,175800,99456845,3465,3465,3465,3465,0
|
||||
20241121,175700,99456845,3465,3465,3465,3465,0
|
||||
20241121,175600,99456845,3465,3465,3465,3465,0
|
||||
20241121,175500,99456845,3465,3465,3465,3465,0
|
||||
20241121,175400,99456845,3465,3465,3465,3465,0
|
||||
20241121,175300,99456845,3465,3465,3465,3465,0
|
||||
20241121,175200,99456845,3465,3465,3465,3465,0
|
||||
20241121,175100,99456845,3465,3465,3465,3465,0
|
||||
20241121,175000,99456845,3465,3465,3465,3465,0
|
||||
20241121,174900,99456845,3465,3465,3465,3465,0
|
||||
20241121,174800,99456845,3465,3465,3465,3465,0
|
||||
20241121,174700,99456845,3465,3465,3465,3465,0
|
||||
20241121,174600,99456845,3465,3465,3465,3465,0
|
||||
20241121,174500,99456845,3465,3465,3465,3465,0
|
||||
20241121,174400,99456845,3465,3465,3465,3465,0
|
||||
20241121,174300,99456845,3465,3465,3465,3465,0
|
||||
20241121,174200,99456845,3465,3465,3465,3465,0
|
||||
20241121,174100,99456845,3465,3465,3465,3465,0
|
||||
20241121,174000,99456845,3465,3465,3465,3465,0
|
||||
20241121,173900,99456845,3465,3465,3465,3465,0
|
||||
20241121,173800,99456845,3465,3465,3465,3465,0
|
||||
20241121,173700,99456845,3465,3465,3465,3465,0
|
||||
20241121,173600,99456845,3465,3465,3465,3465,0
|
||||
20241121,173500,99456845,3465,3465,3465,3465,0
|
||||
20241121,173400,99456845,3465,3465,3465,3465,0
|
||||
20241121,173300,99456845,3465,3465,3465,3465,0
|
||||
20241121,173200,99456845,3465,3465,3465,3465,0
|
||||
20241121,173100,99456845,3465,3465,3465,3465,0
|
||||
20241121,173000,99456845,3465,3465,3465,3465,0
|
||||
20241121,172900,99456845,3465,3465,3465,3465,544
|
||||
20241121,172800,99456845,3465,3465,3465,3465,0
|
||||
20241121,172700,99456845,3465,3465,3465,3465,0
|
||||
20241121,172600,99456845,3465,3465,3465,3465,0
|
||||
20241121,172500,99456845,3465,3465,3465,3465,0
|
||||
20241121,172400,99456845,3465,3465,3465,3465,0
|
||||
20241121,172300,99456845,3465,3465,3465,3465,0
|
||||
20241121,172200,99456845,3465,3465,3465,3465,0
|
||||
20241121,172100,99456845,3465,3465,3465,3465,0
|
||||
20241121,172000,99456845,3465,3465,3465,3465,0
|
||||
20241121,171900,99456845,3465,3465,3465,3465,0
|
||||
20241121,171800,99456845,3465,3465,3465,3465,0
|
||||
20241121,171700,99456845,3465,3465,3465,3465,0
|
||||
20241121,171600,99456845,3465,3465,3465,3465,0
|
||||
20241121,171500,99456845,3465,3465,3465,3465,0
|
||||
20241121,171400,99456845,3465,3465,3465,3465,0
|
||||
20241121,171300,99456845,3465,3465,3465,3465,0
|
||||
20241121,171200,99456845,3465,3465,3465,3465,0
|
||||
20241121,171100,99456845,3465,3465,3465,3465,0
|
||||
20241121,171000,99456845,3465,3465,3465,3465,0
|
||||
20241121,170900,99456845,3465,3465,3465,3465,0
|
||||
20241121,170800,99456845,3465,3465,3465,3465,0
|
||||
20241121,170700,99456845,3465,3465,3465,3465,0
|
||||
20241121,170600,99456845,3465,3465,3465,3465,0
|
||||
20241121,170500,99456845,3465,3465,3465,3465,0
|
||||
20241121,170400,99456845,3465,3465,3465,3465,0
|
||||
20241121,170300,99456845,3465,3465,3465,3465,0
|
||||
20241121,170200,99456845,3465,3465,3465,3465,0
|
||||
20241121,170100,99456845,3465,3465,3465,3465,0
|
||||
20241121,170000,99456845,3465,3465,3465,3465,0
|
||||
20241121,165900,99456845,3465,3465,3465,3465,544
|
||||
20241121,165800,99456845,3465,3465,3465,3465,0
|
||||
20241121,165700,99456845,3465,3465,3465,3465,0
|
||||
20241121,165600,99456845,3465,3465,3465,3465,0
|
||||
20241121,165500,99456845,3465,3465,3465,3465,0
|
||||
20241121,165400,99456845,3465,3465,3465,3465,0
|
||||
20241121,165300,99456845,3465,3465,3465,3465,0
|
||||
20241121,165200,99456845,3465,3465,3465,3465,0
|
||||
20241121,165100,99456845,3465,3465,3465,3465,0
|
||||
20241121,165000,99456845,3465,3465,3465,3465,0
|
||||
20241121,164900,99456845,3465,3465,3465,3465,0
|
||||
20241121,164800,99456845,3465,3465,3465,3465,0
|
||||
20241121,164700,99456845,3465,3465,3465,3465,0
|
||||
20241121,164600,99456845,3465,3465,3465,3465,0
|
||||
20241121,164500,99456845,3465,3465,3465,3465,0
|
||||
20241121,164400,99456845,3465,3465,3465,3465,0
|
||||
20241121,164300,99456845,3465,3465,3465,3465,0
|
||||
20241121,164200,99456845,3465,3465,3465,3465,0
|
||||
20241121,164100,99456845,3465,3465,3465,3465,0
|
||||
20241121,164000,99456845,3465,3465,3465,3465,0
|
||||
20241121,163900,99456845,3465,3465,3465,3465,0
|
||||
20241121,163800,99456845,3465,3465,3465,3465,0
|
||||
20241121,163700,99456845,3465,3465,3465,3465,0
|
||||
20241121,163600,99456845,3465,3465,3465,3465,0
|
||||
20241121,163500,99456845,3465,3465,3465,3465,0
|
||||
20241121,163400,99456845,3465,3465,3465,3465,0
|
||||
20241121,163300,99456845,3465,3465,3465,3465,0
|
||||
20241121,163200,99456845,3465,3465,3465,3465,0
|
||||
20241121,163100,99456845,3465,3465,3465,3465,0
|
||||
20241121,163000,99456845,3465,3465,3465,3465,0
|
||||
20241121,162900,99456845,3465,3465,3465,3465,544
|
||||
20241121,162800,99456845,3465,3465,3465,3465,0
|
||||
20241121,162700,99456845,3465,3465,3465,3465,0
|
||||
20241121,162600,99456845,3465,3465,3465,3465,0
|
||||
20241121,162500,99456845,3465,3465,3465,3465,0
|
||||
20241121,162400,99456845,3465,3465,3465,3465,0
|
||||
20241121,162300,99456845,3465,3465,3465,3465,0
|
||||
20241121,162200,99456845,3465,3465,3465,3465,0
|
||||
20241121,162100,99456845,3465,3465,3465,3465,0
|
||||
20241121,162000,99456845,3465,3465,3465,3465,0
|
||||
20241121,161900,99456845,3465,3465,3465,3465,0
|
||||
20241121,161800,99456845,3465,3465,3465,3465,0
|
||||
20241121,161700,99456845,3465,3465,3465,3465,0
|
||||
20241121,161600,99456845,3465,3465,3465,3465,0
|
||||
20241121,161500,99456845,3465,3465,3465,3465,0
|
||||
20241121,161400,99456845,3465,3465,3465,3465,0
|
||||
20241121,161300,99456845,3465,3465,3465,3465,0
|
||||
20241121,161200,99456845,3465,3465,3465,3465,0
|
||||
20241121,161100,99456845,3465,3465,3465,3465,0
|
||||
20241121,161000,99456845,3465,3465,3465,3465,0
|
||||
20241121,160900,99456845,3465,3465,3465,3465,0
|
||||
20241121,160800,99456845,3465,3465,3465,3465,0
|
||||
20241121,160700,99456845,3465,3465,3465,3465,0
|
||||
20241121,160600,99456845,3465,3465,3465,3465,0
|
||||
20241121,160500,99456845,3465,3465,3465,3465,0
|
||||
20241121,160400,99456845,3465,3465,3465,3465,0
|
||||
20241121,160300,99456845,3465,3465,3465,3465,0
|
||||
20241121,160200,99456845,3465,3465,3465,3465,0
|
||||
20241121,160100,99456845,3465,3465,3465,3465,0
|
||||
20241121,160000,99456845,3465,3465,3465,3465,0
|
||||
20241121,155900,99456845,3465,3465,3465,3465,544
|
||||
20241121,155800,99456845,3465,3465,3465,3465,0
|
||||
20241121,155700,99456845,3465,3465,3465,3465,0
|
||||
20241121,155600,99456845,3465,3465,3465,3465,0
|
||||
20241121,155500,99456845,3465,3465,3465,3465,0
|
||||
20241121,155400,99456845,3465,3465,3465,3465,0
|
||||
20241121,155300,99456845,3465,3465,3465,3465,0
|
||||
20241121,155200,99456845,3465,3465,3465,3465,0
|
||||
20241121,155100,99456845,3465,3465,3465,3465,0
|
||||
20241121,155000,99456845,3465,3465,3465,3465,0
|
||||
20241121,154900,99456845,3465,3465,3465,3465,0
|
||||
20241121,154800,99456845,3465,3465,3465,3465,0
|
||||
20241121,154700,99456845,3465,3465,3465,3465,0
|
||||
20241121,154600,99456845,3465,3465,3465,3465,0
|
||||
20241121,154500,99456845,3465,3465,3465,3465,0
|
||||
20241121,154400,99456845,3465,3465,3465,3465,0
|
||||
20241121,154300,99456845,3465,3465,3465,3465,0
|
||||
20241121,154200,99456845,3465,3465,3465,3465,0
|
||||
20241121,154100,99456845,3465,3465,3465,3465,0
|
||||
20241121,154000,99456845,3465,3465,3465,3465,0
|
||||
20241121,153900,99456845,3465,3465,3465,3465,0
|
||||
20241121,153800,99456845,3465,3465,3465,3465,0
|
||||
20241121,153700,99456845,3465,3465,3465,3465,0
|
||||
20241121,153600,99456845,3465,3465,3465,3465,0
|
||||
20241121,153500,99456845,3465,3465,3465,3465,0
|
||||
20241121,153400,99456845,3465,3465,3465,3465,0
|
||||
20241121,153300,99456845,3465,3465,3465,3465,0
|
||||
20241121,153200,99456845,3465,3465,3465,3465,0
|
||||
20241121,153100,99456845,3465,3465,3465,3465,0
|
||||
20241121,153000,99456845,3465,3465,3465,3465,544
|
||||
20241121,152900,97571885,3455,3455,3455,3455,0
|
||||
20241121,152800,97571885,3455,3455,3455,3455,0
|
||||
20241121,152700,97571885,3455,3455,3455,3455,0
|
||||
20241121,152600,97571885,3455,3455,3455,3455,0
|
||||
20241121,152500,97571885,3455,3455,3455,3455,0
|
||||
20241121,152400,97571885,3455,3455,3455,3455,0
|
||||
20241121,152300,97571885,3455,3455,3455,3455,0
|
||||
20241121,152200,97571885,3455,3455,3455,3455,0
|
||||
20241121,152100,97571885,3455,3455,3455,3455,0
|
||||
20241121,152000,97571885,3455,3455,3455,3455,0
|
||||
20241121,151900,97571885,3455,3455,3455,3450,73
|
||||
20241121,151800,97319815,3455,3465,3465,3455,30
|
||||
20241121,151700,97216045,3465,3455,3465,3455,41
|
||||
20241121,151600,97074180,3465,3470,3470,3455,41
|
||||
20241121,151500,96932260,3470,3460,3470,3460,134
|
||||
20241121,151400,96467760,3470,3470,3470,3460,52
|
||||
20241121,151300,96287520,3460,3460,3470,3460,62
|
||||
20241121,151200,96072780,3460,3470,3470,3460,43
|
||||
20241121,151100,95923690,3465,3465,3465,3460,41
|
||||
20241121,151000,95781725,3470,3465,3470,3460,46
|
||||
20241121,150900,95622380,3465,3465,3465,3465,25
|
||||
20241121,150800,95535755,3470,3470,3470,3465,42
|
||||
20241121,150700,95390115,3465,3465,3470,3465,61
|
||||
20241121,150600,95178645,3470,3470,3470,3465,53
|
||||
20241121,150500,94994835,3465,3460,3470,3450,685
|
||||
20241121,150400,92620110,3450,3450,3450,3450,20
|
||||
20241121,150300,92551110,3450,3445,3450,3445,41
|
||||
20241121,150200,92409760,3450,3450,3450,3450,38
|
||||
20241121,150100,92278660,3450,3445,3450,3445,21
|
||||
20241121,150000,92206310,3445,3450,3450,3445,40
|
||||
20241121,145900,92068410,3445,3445,3445,3445,20
|
||||
20241121,145800,91999510,3445,3445,3445,3445,59
|
||||
20241121,145700,91796255,3450,3450,3450,3450,1
|
||||
20241121,145600,91792805,3450,3445,3450,3445,59
|
||||
20241121,145500,91589450,3445,3445,3445,3445,20
|
||||
20241121,145400,91520550,3450,3445,3450,3445,36
|
||||
20241121,145300,91396525,3445,3450,3450,3445,21
|
||||
20241121,145200,91324175,3445,3450,3450,3445,24
|
||||
20241121,145100,91241475,3450,3450,3450,3445,39
|
||||
20241121,145000,91107025,3450,3445,3450,3445,37
|
||||
20241121,144900,90979475,3450,3450,3450,3450,10
|
||||
20241121,144800,90944975,3450,3450,3460,3450,64
|
||||
20241121,144700,90724165,3460,3460,3460,3460,17
|
||||
20241121,144600,90665345,3460,3460,3465,3460,43
|
||||
20241121,144500,90516560,3460,3460,3460,3460,42
|
||||
20241121,144400,90371240,3465,3465,3465,3465,0
|
||||
20241121,144300,90371240,3465,3465,3465,3465,1
|
||||
20241121,144200,90367775,3460,3460,3460,3460,0
|
||||
20241121,144100,90367775,3460,3460,3460,3460,0
|
||||
20241121,144000,90367775,3460,3460,3460,3460,0
|
||||
20241121,143900,90367775,3460,3460,3460,3460,1
|
||||
20241121,143800,90364315,3465,3465,3465,3465,0
|
||||
20241121,143700,90364315,3465,3465,3465,3465,1
|
||||
20241121,143600,90360850,3460,3460,3460,3460,0
|
||||
20241121,143500,90360850,3460,3460,3460,3460,0
|
||||
20241121,143400,90360850,3460,3460,3460,3460,0
|
||||
20241121,143300,90360850,3460,3460,3460,3460,1
|
||||
20241121,143200,90357390,3450,3450,3450,3450,0
|
||||
20241121,143100,90357390,3450,3455,3455,3450,22
|
||||
20241121,143000,90281485,3450,3455,3455,3450,45
|
||||
20241121,142900,90126145,3465,3465,3465,3465,0
|
||||
20241121,142800,90126145,3465,3465,3465,3465,0
|
||||
20241121,142700,90126145,3465,3465,3465,3465,0
|
||||
20241121,142600,90126145,3465,3465,3465,3465,0
|
||||
20241121,142500,90126145,3465,3465,3465,3465,0
|
||||
20241121,142400,90126145,3465,3465,3465,3465,2
|
||||
20241121,142300,90119215,3465,3465,3465,3465,0
|
||||
20241121,142200,90119215,3465,3465,3465,3465,0
|
||||
20241121,142100,90119215,3465,3465,3470,3465,125
|
||||
20241121,142000,89685970,3465,3465,3465,3465,0
|
||||
20241121,141900,89685970,3465,3465,3465,3465,0
|
||||
20241121,141800,89685970,3465,3465,3465,3465,1
|
||||
20241121,141700,89682505,3450,3450,3450,3450,0
|
||||
20241121,141600,89682505,3450,3460,3460,3450,10
|
||||
20241121,141500,89647995,3465,3465,3465,3465,10
|
||||
20241121,141400,89613345,3465,3465,3465,3465,1
|
||||
20241121,141300,89609880,3465,3465,3465,3465,0
|
||||
20241121,141200,89609880,3465,3465,3465,3465,0
|
||||
20241121,141100,89609880,3465,3465,3465,3465,0
|
||||
20241121,141000,89609880,3465,3465,3465,3465,0
|
||||
20241121,140900,89609880,3465,3465,3465,3465,0
|
||||
20241121,140800,89609880,3465,3465,3465,3465,2
|
||||
20241121,140700,89602950,3465,3465,3465,3465,0
|
||||
20241121,140600,89602950,3465,3465,3465,3465,0
|
||||
20241121,140500,89602950,3465,3465,3465,3465,1
|
||||
20241121,140400,89599485,3465,3465,3465,3465,1
|
||||
20241121,140300,89596020,3460,3460,3460,3460,0
|
||||
20241121,140200,89596020,3460,3460,3460,3460,1
|
||||
20241121,140100,89592560,3465,3465,3465,3465,0
|
||||
20241121,140000,89592560,3465,3465,3465,3465,0
|
||||
20241121,135900,89592560,3465,3465,3465,3465,0
|
||||
20241121,135800,89592560,3465,3465,3465,3465,1
|
||||
20241121,135700,89589095,3470,3470,3470,3470,0
|
||||
20241121,135600,89589095,3470,3470,3470,3470,0
|
||||
20241121,135500,89589095,3470,3470,3470,3470,2
|
||||
20241121,135400,89582155,3455,3455,3455,3455,0
|
||||
20241121,135300,89582155,3455,3455,3455,3455,0
|
||||
20241121,135200,89582155,3455,3455,3455,3455,0
|
||||
20241121,135100,89582155,3455,3455,3455,3455,0
|
||||
20241121,135000,89582155,3455,3455,3455,3455,0
|
||||
20241121,134900,89582155,3455,3455,3455,3455,1
|
||||
20241121,134800,89578700,3450,3450,3450,3450,0
|
||||
20241121,134700,89578700,3450,3480,3480,3440,1738
|
||||
20241121,134600,83559615,3485,3485,3485,3485,1
|
||||
20241121,134500,83556130,3485,3485,3485,3485,0
|
||||
20241121,134400,83556130,3485,3485,3485,3485,0
|
||||
20241121,134300,83556130,3485,3485,3485,3485,0
|
||||
20241121,134200,83556130,3485,3485,3485,3485,1
|
||||
20241121,134100,83552645,3485,3485,3485,3485,0
|
||||
20241121,134000,83552645,3485,3485,3485,3485,0
|
||||
20241121,133900,83552645,3485,3485,3485,3485,11
|
||||
20241121,133800,83514310,3485,3485,3485,3485,16
|
||||
20241121,133700,83458550,3490,3490,3490,3490,1
|
||||
20241121,133600,83455060,3490,3490,3490,3490,1
|
||||
20241121,133500,83451570,3490,3490,3490,3490,0
|
||||
20241121,133400,83451570,3490,3490,3490,3490,1
|
||||
20241121,133300,83448080,3490,3490,3490,3490,1
|
||||
20241121,133200,83444590,3490,3490,3490,3490,0
|
||||
20241121,133100,83444590,3490,3490,3490,3490,0
|
||||
20241121,133000,83444590,3490,3490,3490,3490,125
|
||||
20241121,132900,83008340,3490,3490,3490,3490,0
|
||||
20241121,132800,83008340,3490,3490,3490,3490,0
|
||||
20241121,132700,83008340,3490,3490,3490,3490,0
|
||||
20241121,132600,83008340,3490,3490,3490,3490,1
|
||||
20241121,132500,83004850,3490,3490,3490,3490,0
|
||||
20241121,132400,83004850,3490,3490,3490,3490,0
|
||||
20241121,132300,83004850,3490,3490,3490,3490,1
|
||||
20241121,132200,83001360,3490,3490,3490,3490,0
|
||||
20241121,132100,83001360,3490,3490,3490,3490,0
|
||||
20241121,132000,83001360,3490,3490,3490,3490,1
|
||||
20241121,131900,82997870,3490,3490,3490,3490,1
|
||||
20241121,131800,82994380,3490,3490,3490,3490,0
|
||||
20241121,131700,82994380,3490,3490,3490,3490,1
|
||||
20241121,131600,82990890,3490,3490,3490,3490,0
|
||||
20241121,131500,82990890,3490,3490,3490,3490,0
|
||||
20241121,131400,82990890,3490,3490,3490,3490,1
|
||||
20241121,131300,82987400,3490,3490,3490,3490,0
|
||||
20241121,131200,82987400,3490,3490,3490,3490,0
|
||||
20241121,131100,82987400,3490,3490,3490,3490,0
|
||||
20241121,131000,82987400,3490,3490,3490,3490,2
|
||||
20241121,130900,82980420,3490,3490,3490,3490,0
|
||||
20241121,130800,82980420,3490,3490,3490,3490,0
|
||||
20241121,130700,82980420,3490,3490,3490,3490,1
|
||||
20241121,130600,82976930,3490,3490,3490,3490,0
|
||||
20241121,130500,82976930,3490,3490,3490,3490,0
|
||||
20241121,130400,82976930,3490,3490,3490,3490,2
|
||||
20241121,130300,82969950,3490,3490,3490,3490,0
|
||||
20241121,130200,82969950,3490,3490,3490,3490,0
|
||||
20241121,130100,82969950,3490,3490,3490,3490,28
|
||||
20241121,130000,82872230,3490,3490,3490,3490,2
|
||||
20241121,125900,82865250,3490,3490,3490,3490,0
|
||||
20241121,125800,82865250,3490,3490,3490,3490,5
|
||||
20241121,125700,82847800,3490,3490,3490,3490,1
|
||||
20241121,125600,82844310,3485,3480,3485,3480,16
|
||||
20241121,125500,82788555,3485,3475,3485,3475,1150
|
||||
20241121,125400,78781290,3475,3475,3475,3475,1
|
||||
20241121,125300,78777815,3475,3475,3475,3475,2
|
||||
20241121,125200,78770865,3480,3480,3480,3480,0
|
||||
20241121,125100,78770865,3480,3480,3480,3480,1
|
||||
20241121,125000,78767385,3480,3480,3480,3480,1
|
||||
20241121,124900,78763905,3480,3480,3480,3480,1
|
||||
20241121,124800,78760425,3480,3480,3480,3480,1
|
||||
20241121,124700,78756945,3480,3480,3480,3480,0
|
||||
20241121,124600,78756945,3480,3480,3480,3480,0
|
||||
20241121,124500,78756945,3480,3480,3480,3480,3
|
||||
20241121,124400,78746505,3485,3485,3485,3485,0
|
||||
20241121,124300,78746505,3485,3485,3485,3485,3
|
||||
20241121,124200,78736050,3485,3485,3485,3485,14
|
||||
20241121,124100,78687260,3485,3485,3485,3485,0
|
||||
20241121,124000,78687260,3485,3485,3485,3485,37
|
||||
20241121,123900,78558315,3485,3485,3485,3485,125
|
||||
20241121,123800,78122690,3485,3485,3485,3485,0
|
||||
20241121,123700,78122690,3485,3485,3485,3485,3
|
||||
20241121,123600,78112235,3485,3485,3485,3485,0
|
||||
20241121,123500,78112235,3485,3485,3485,3485,12
|
||||
20241121,123400,78070415,3485,3485,3485,3485,30
|
||||
20241121,123300,77965865,3485,3485,3485,3485,0
|
||||
20241121,123200,77965865,3485,3485,3485,3485,98
|
||||
20241121,123100,77624335,3485,3485,3485,3485,97
|
||||
20241121,123000,77286290,3485,3485,3485,3485,0
|
||||
20241121,122900,77286290,3485,3485,3485,3485,98
|
||||
20241121,122800,76944760,3480,3480,3480,3480,0
|
||||
20241121,122700,76944760,3480,3480,3480,3480,98
|
||||
20241121,122600,76603720,3480,3485,3485,3480,1008
|
||||
20241121,122500,73095840,3485,3485,3485,3485,0
|
||||
20241121,122400,73095840,3485,3485,3485,3485,17
|
||||
20241121,122300,73036595,3485,3485,3485,3485,0
|
||||
20241121,122200,73036595,3485,3485,3485,3485,56
|
||||
20241121,122100,72841435,3485,3485,3485,3485,88
|
||||
20241121,122000,72534755,3485,3485,3485,3485,0
|
||||
20241121,121900,72534755,3485,3480,3485,3480,90
|
||||
20241121,121800,72221550,3480,3480,3480,3480,90
|
||||
20241121,121700,71908350,3480,3480,3480,3480,1
|
||||
20241121,121600,71904870,3475,3475,3475,3475,812
|
||||
20241121,121500,69083170,3475,3475,3475,3475,0
|
||||
20241121,121400,69083170,3475,3475,3475,3475,0
|
||||
20241121,121300,69083170,3475,3475,3475,3475,2
|
||||
20241121,121200,69076220,3475,3475,3475,3475,0
|
||||
20241121,121100,69076220,3475,3470,3475,3470,6
|
||||
20241121,121000,69055390,3475,3475,3475,3475,1
|
||||
20241121,120900,69051915,3475,3475,3475,3475,0
|
||||
20241121,120800,69051915,3475,3475,3475,3475,0
|
||||
20241121,120700,69051915,3475,3475,3475,3475,0
|
||||
20241121,120600,69051915,3475,3475,3475,3475,2
|
||||
20241121,120500,69044965,3475,3475,3475,3475,4
|
||||
20241121,120400,69031065,3475,3475,3475,3475,0
|
||||
20241121,120300,69031065,3475,3475,3475,3475,8
|
||||
20241121,120200,69003265,3475,3475,3475,3475,25
|
||||
20241121,120100,68916390,3475,3475,3475,3475,0
|
||||
20241121,120000,68916390,3475,3470,3475,3470,277
|
||||
20241121,115900,67954865,3475,3475,3475,3475,0
|
||||
20241121,115800,67954865,3475,3475,3475,3475,26
|
||||
20241121,115700,67864515,3475,3475,3475,3475,65
|
||||
20241121,115600,67638640,3475,3475,3475,3475,0
|
||||
20241121,115500,67638640,3475,3475,3475,3475,65
|
||||
20241121,115400,67412765,3475,3475,3475,3475,1
|
||||
20241121,115300,67409290,3475,3470,3475,3470,67
|
||||
20241121,115200,67176475,3460,3460,3460,3460,1
|
||||
20241121,115100,67173015,3465,3470,3470,3465,10
|
||||
20241121,115000,67138360,3475,3480,3480,3465,122
|
||||
20241121,114900,66714960,3480,3480,3480,3480,64
|
||||
20241121,114800,66492240,3480,3475,3480,3475,124
|
||||
20241121,114700,66061060,3475,3465,3475,3465,2
|
||||
20241121,114600,66054120,3465,3465,3465,3465,0
|
||||
20241121,114500,66054120,3465,3465,3465,3465,64
|
||||
20241121,114400,65832360,3455,3475,3475,3455,811
|
||||
20241121,114300,63028600,3475,3475,3475,3475,0
|
||||
20241121,114200,63028600,3475,3475,3475,3475,65
|
||||
20241121,114100,62802725,3475,3475,3475,3475,65
|
||||
20241121,114000,62576850,3470,3470,3470,3470,2
|
||||
20241121,113900,62569910,3470,3475,3475,3470,66
|
||||
20241121,113800,62340565,3475,3475,3475,3475,1
|
||||
20241121,113700,62337090,3475,3475,3475,3475,64
|
||||
20241121,113600,62114690,3470,3470,3470,3470,35
|
||||
20241121,113500,61993240,3470,3475,3475,3470,3
|
||||
20241121,113400,61982825,3470,3470,3470,3470,65
|
||||
20241121,113300,61757275,3470,3470,3470,3470,64
|
||||
20241121,113200,61535195,3460,3460,3460,3460,0
|
||||
20241121,113100,61535195,3460,3460,3460,3460,56
|
||||
20241121,113000,61341435,3460,3460,3460,3460,0
|
||||
20241121,112900,61341435,3460,3460,3460,3460,64
|
||||
20241121,112800,61119995,3460,3460,3460,3460,67
|
||||
20241121,112700,60888175,3460,3460,3460,3460,0
|
||||
20241121,112600,60888175,3460,3460,3460,3460,65
|
||||
20241121,112500,60663275,3460,3460,3460,3460,1
|
||||
20241121,112400,60659815,3460,3460,3460,3460,64
|
||||
20241121,112300,60438375,3460,3460,3460,3460,65
|
||||
20241121,112200,60213475,3460,3460,3460,3460,1
|
||||
20241121,112100,60210015,3455,3455,3455,3455,26
|
||||
20241121,112000,60120185,3455,3455,3455,3455,65
|
||||
20241121,111900,59895610,3455,3455,3455,3455,1
|
||||
20241121,111800,59892155,3455,3455,3455,3455,65
|
||||
20241121,111700,59667580,3455,3455,3455,3455,0
|
||||
20241121,111600,59667580,3455,3455,3455,3455,64
|
||||
20241121,111500,59446460,3455,3455,3455,3455,66
|
||||
20241121,111400,59218430,3455,3455,3455,3455,0
|
||||
20241121,111300,59218430,3455,3455,3455,3455,65
|
||||
20241121,111200,58993855,3455,3455,3455,3455,66
|
||||
20241121,111100,58765825,3455,3455,3455,3455,0
|
||||
20241121,111000,58765825,3455,3455,3455,3455,65
|
||||
20241121,110900,58541250,3455,3455,3455,3455,1
|
||||
20241121,110800,58537795,3450,3445,3450,3440,248
|
||||
20241121,110700,57684190,3450,3450,3450,3450,65
|
||||
20241121,110600,57459940,3450,3450,3450,3450,1
|
||||
20241121,110500,57456490,3450,3450,3450,3450,65
|
||||
20241121,110400,57232240,3450,3450,3450,3450,64
|
||||
20241121,110300,57011440,3435,3435,3435,3435,0
|
||||
20241121,110200,57011440,3435,3435,3435,3435,1
|
||||
20241121,110100,57008005,3450,3450,3450,3450,0
|
||||
20241121,110000,57008005,3450,3440,3450,3425,617
|
||||
20241121,105900,54885165,3430,3450,3450,3430,377
|
||||
20241121,105800,53589945,3450,3450,3450,3450,0
|
||||
20241121,105700,53589945,3450,3450,3450,3450,189
|
||||
20241121,105600,52937895,3450,3450,3450,3450,1
|
||||
20241121,105500,52934445,3450,3450,3450,3450,64
|
||||
20241121,105400,52713645,3450,3450,3450,3450,65
|
||||
20241121,105300,52489395,3445,3445,3445,3445,1
|
||||
20241121,105200,52485950,3445,3445,3445,3445,64
|
||||
20241121,105100,52265470,3435,3435,3435,3435,1244
|
||||
20241121,105000,47992330,3435,3435,3435,3435,0
|
||||
20241121,104900,47992330,3435,3430,3440,3430,91
|
||||
20241121,104800,47679350,3435,3445,3445,3430,776
|
||||
20241121,104700,45012770,3445,3455,3455,3445,51
|
||||
20241121,104600,44837060,3455,3455,3455,3455,65
|
||||
20241121,104500,44612485,3450,3450,3450,3450,10
|
||||
20241121,104400,44577985,3455,3455,3455,3455,64
|
||||
20241121,104300,44356865,3440,3450,3450,3440,295
|
||||
20241121,104200,43341415,3450,3450,3450,3450,0
|
||||
20241121,104100,43341415,3450,3450,3450,3450,65
|
||||
20241121,104000,43117165,3455,3455,3455,3455,2
|
||||
20241121,103900,43110255,3455,3455,3455,3455,64
|
||||
20241121,103800,42889135,3455,3455,3455,3455,65
|
||||
20241121,103700,42664560,3455,3455,3455,3455,1
|
||||
20241121,103600,42661105,3455,3455,3455,3455,64
|
||||
20241121,103500,42439985,3455,3455,3455,3455,65
|
||||
20241121,103400,42215410,3450,3450,3450,3450,10
|
||||
20241121,103300,42180910,3450,3450,3450,3450,65
|
||||
20241121,103200,41956660,3440,3440,3440,3440,9
|
||||
20241121,103100,41925700,3450,3455,3455,3450,66
|
||||
20241121,103000,41697990,3455,3455,3455,3455,65
|
||||
20241121,102900,41473415,3455,3455,3455,3455,0
|
||||
20241121,102800,41473415,3455,3455,3455,3455,64
|
||||
20241121,102700,41252295,3455,3455,3455,3455,1
|
||||
20241121,102600,41248840,3450,3450,3450,3450,65
|
||||
20241121,102500,41024590,3455,3455,3455,3455,65
|
||||
20241121,102400,40800015,3450,3450,3450,3450,0
|
||||
20241121,102300,40800015,3450,3450,3450,3450,64
|
||||
20241121,102200,40579215,3450,3450,3450,3450,65
|
||||
20241121,102100,40354965,3450,3450,3450,3450,2
|
||||
20241121,102000,40348065,3450,3450,3450,3450,64
|
||||
20241121,101900,40127265,3450,3450,3450,3450,0
|
||||
20241121,101800,40127265,3450,3450,3450,3450,65
|
||||
20241121,101700,39903015,3450,3450,3450,3450,65
|
||||
20241121,101600,39678765,3440,3440,3440,3440,0
|
||||
20241121,101500,39678765,3440,3450,3450,3440,666
|
||||
20241121,101400,37387065,3450,3450,3450,3450,65
|
||||
20241121,101300,37162815,3450,3450,3450,3450,0
|
||||
20241121,101200,37162815,3450,3450,3450,3450,64
|
||||
20241121,101100,36942015,3440,3440,3440,3440,1
|
||||
20241121,101000,36938575,3440,3430,3440,3430,603
|
||||
20241121,100900,34869635,3430,3450,3455,3420,1697
|
||||
20241121,100800,29041805,3455,3455,3455,3455,101
|
||||
20241121,100700,28692850,3455,3455,3455,3455,64
|
||||
20241121,100600,28471730,3455,3455,3455,3455,190
|
||||
20241121,100500,27815280,3450,3450,3450,3450,0
|
||||
20241121,100400,27815280,3450,3450,3450,3450,68
|
||||
20241121,100300,27580680,3440,3440,3440,3440,10
|
||||
20241121,100200,27546280,3440,3455,3455,3440,72
|
||||
20241121,100100,27297920,3455,3455,3455,3455,65
|
||||
20241121,100000,27073345,3455,3455,3455,3455,10
|
||||
20241121,095900,27038795,3455,3455,3455,3455,65
|
||||
20241121,095800,26814220,3450,3455,3455,3450,115
|
||||
20241121,095700,26416970,3455,3455,3455,3455,73
|
||||
20241121,095600,26164755,3455,3455,3455,3455,64
|
||||
20241121,095500,25943635,3450,3450,3450,3450,1
|
||||
20241121,095400,25940185,3455,3455,3455,3455,65
|
||||
20241121,095300,25715610,3455,3455,3455,3455,65
|
||||
20241121,095200,25491035,3455,3455,3455,3455,1
|
||||
20241121,095100,25487580,3450,3450,3450,3450,64
|
||||
20241121,095000,25266780,3450,3450,3450,3450,0
|
||||
20241121,094900,25266780,3450,3440,3450,3440,165
|
||||
20241121,094800,24698530,3450,3450,3450,3450,64
|
||||
20241121,094700,24477730,3445,3445,3445,3445,600
|
||||
20241121,094600,22410730,3450,3450,3455,3450,459
|
||||
20241121,094500,20826850,3450,3460,3460,3450,672
|
||||
20241121,094400,18507800,3460,3460,3460,3460,0
|
||||
20241121,094300,18507800,3460,3450,3460,3450,75
|
||||
20241121,094200,18248400,3450,3450,3450,3450,0
|
||||
20241121,094100,18248400,3450,3445,3450,3445,66
|
||||
20241121,094000,18020705,3460,3460,3460,3460,65
|
||||
20241121,093900,17795805,3450,3465,3465,3415,4078
|
||||
20241121,093800,3751460,3475,3475,3475,3475,0
|
||||
20241121,093700,3751460,3475,3475,3475,3475,0
|
||||
20241121,093600,3751460,3475,3475,3475,3475,0
|
||||
20241121,093500,3751460,3475,3475,3475,3475,0
|
||||
20241121,093400,3751460,3475,3475,3475,3475,0
|
||||
20241121,093300,3751460,3475,3475,3475,3475,2
|
||||
20241121,093200,3744510,3475,3475,3475,3475,1
|
||||
20241121,093100,3741035,3475,3475,3475,3475,0
|
||||
20241121,093000,3741035,3475,3475,3475,3475,6
|
||||
20241121,092900,3720185,3465,3465,3465,3465,19
|
||||
20241121,092800,3654350,3475,3475,3475,3475,0
|
||||
20241121,092700,3654350,3475,3475,3475,3475,0
|
||||
20241121,092600,3654350,3475,3475,3475,3475,0
|
||||
20241121,092500,3654350,3475,3475,3475,3475,1
|
||||
20241121,092400,3650875,3475,3475,3475,3475,2
|
||||
20241121,092300,3643925,3475,3475,3475,3475,0
|
||||
20241121,092200,3643925,3475,3475,3475,3475,25
|
||||
20241121,092100,3557050,3480,3480,3480,3480,0
|
||||
20241121,092000,3557050,3480,3480,3480,3480,11
|
||||
20241121,091900,3518770,3480,3480,3480,3480,32
|
||||
20241121,091800,3407410,3475,3475,3475,3475,100
|
||||
20241121,091700,3059910,3475,3480,3480,3475,13
|
||||
20241121,091600,3014695,3485,3485,3485,3485,8
|
||||
20241121,091500,2986815,3485,3485,3485,3485,0
|
||||
20241121,091400,2986815,3485,3480,3485,3480,120
|
||||
20241121,091300,2569075,3480,3480,3480,3480,0
|
||||
20241121,091200,2569075,3480,3480,3480,3480,2
|
||||
20241121,091100,2562115,3480,3480,3480,3480,5
|
||||
20241121,091000,2544715,3480,3480,3480,3480,0
|
||||
20241121,090900,2544715,3480,3480,3480,3480,19
|
||||
20241121,090800,2478595,3480,3480,3480,3480,12
|
||||
20241121,090700,2436835,3485,3485,3485,3485,0
|
||||
20241121,090600,2436835,3485,3485,3485,3485,40
|
||||
20241121,090500,2297435,3495,3490,3495,3490,121
|
||||
20241121,090400,1874695,3490,3490,3490,3490,13
|
||||
20241121,090300,1829325,3495,3495,3495,3495,56
|
||||
20241121,090200,1633605,3495,3495,3495,3495,0
|
||||
20241121,090100,1633605,3495,3495,3495,3495,57
|
||||
20241121,090000,1434390,3490,3490,3490,3490,411
|
||||
|
Reference in New Issue
Block a user