Update 2024-11-21 2715 candle_min
This commit is contained in:
617
033320/min/candle-20241121.csv
Normal file
617
033320/min/candle-20241121.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191500,4771788995,3605,3605,3605,3605,26233
|
||||
20241121,191400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,191300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,191200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,191100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,191000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,190900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,190800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,190700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,190600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,190500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,190400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,190300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,190200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,190100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,190000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,185900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,185800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,185700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,185600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,185500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,185400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,185300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,185200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,185100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,185000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,184900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,184800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,184700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,184600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,184500,4771788995,3605,3605,3605,3605,26233
|
||||
20241121,184400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,184300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,184200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,184100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,184000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,183900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,183800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,183700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,183600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,183500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,183400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,183300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,183200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,183100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,183000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,182900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,182800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,182700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,182600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,182500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,182400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,182300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,182200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,182100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,182000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,181900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,181800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,181700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,181600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,181500,4771788995,3605,3605,3605,3605,26233
|
||||
20241121,181400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,181300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,181200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,181100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,181000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,180900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,180800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,180700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,180600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,180500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,180400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,180300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,180200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,180100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,180000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,175900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,175800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,175700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,175600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,175500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,175400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,175300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,175200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,175100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,175000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,174900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,174800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,174700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,174600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,174500,4771788995,3605,3605,3605,3605,26233
|
||||
20241121,174400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,174300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,174200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,174100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,174000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,173900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,173800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,173700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,173600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,173500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,173400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,173300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,173200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,173100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,173000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,172900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,172800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,172700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,172600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,172500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,172400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,172300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,172200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,172100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,172000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,171900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,171800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,171700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,171600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,171500,4771788995,3605,3605,3605,3605,26233
|
||||
20241121,171400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,171300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,171200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,171100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,171000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,170900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,170800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,170700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,170600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,170500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,170400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,170300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,170200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,170100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,170000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,165900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,165800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,165700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,165600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,165500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,165400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,165300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,165200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,165100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,165000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,164900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,164800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,164700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,164600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,164500,4771788995,3605,3605,3605,3605,26233
|
||||
20241121,164400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,164300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,164200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,164100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,164000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,163900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,163800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,163700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,163600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,163500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,163400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,163300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,163200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,163100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,163000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,162900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,162800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,162700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,162600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,162500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,162400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,162300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,162200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,162100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,162000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,161900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,161800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,161700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,161600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,161500,4771788995,3605,3605,3605,3605,26233
|
||||
20241121,161400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,161300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,161200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,161100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,161000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,160900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,160800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,160700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,160600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,160500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,160400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,160300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,160200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,160100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,160000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,155900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,155800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,155700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,155600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,155500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,155400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,155300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,155200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,155100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,155000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,154900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,154800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,154700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,154600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,154500,4771788995,3605,3605,3605,3605,26233
|
||||
20241121,154400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,154300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,154200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,154100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,154000,4771788995,3605,3605,3605,3605,0
|
||||
20241121,153900,4771788995,3605,3605,3605,3605,0
|
||||
20241121,153800,4771788995,3605,3605,3605,3605,0
|
||||
20241121,153700,4771788995,3605,3605,3605,3605,0
|
||||
20241121,153600,4771788995,3605,3605,3605,3605,0
|
||||
20241121,153500,4771788995,3605,3605,3605,3605,0
|
||||
20241121,153400,4771788995,3605,3605,3605,3605,0
|
||||
20241121,153300,4771788995,3605,3605,3605,3605,0
|
||||
20241121,153200,4771788995,3605,3605,3605,3605,0
|
||||
20241121,153100,4771788995,3605,3605,3605,3605,0
|
||||
20241121,153000,4771788995,3605,3605,3605,3605,26233
|
||||
20241121,152900,4677219030,3615,3615,3615,3615,0
|
||||
20241121,152800,4677219030,3615,3615,3615,3615,0
|
||||
20241121,152700,4677219030,3615,3615,3615,3615,0
|
||||
20241121,152600,4677219030,3615,3615,3615,3615,0
|
||||
20241121,152500,4677219030,3615,3615,3615,3615,0
|
||||
20241121,152400,4677219030,3615,3615,3615,3615,0
|
||||
20241121,152300,4677219030,3615,3615,3615,3615,0
|
||||
20241121,152200,4677219030,3615,3615,3615,3615,0
|
||||
20241121,152100,4677219030,3615,3615,3615,3615,0
|
||||
20241121,152000,4677219030,3615,3615,3615,3615,0
|
||||
20241121,151900,4677219030,3615,3630,3630,3615,9072
|
||||
20241121,151800,4644380030,3625,3625,3630,3625,2697
|
||||
20241121,151700,4634603030,3630,3625,3630,3625,881
|
||||
20241121,151600,4631409400,3625,3640,3640,3625,4172
|
||||
20241121,151500,4616263875,3630,3630,3640,3630,453
|
||||
20241121,151400,4614618470,3630,3640,3640,3625,5516
|
||||
20241121,151300,4594591420,3640,3640,3640,3640,1027
|
||||
20241121,151200,4590853140,3640,3635,3640,3635,1107
|
||||
20241121,151100,4586828560,3635,3640,3640,3635,2663
|
||||
20241121,151000,4577135535,3635,3635,3645,3635,758
|
||||
20241121,150900,4574378495,3635,3635,3640,3635,2148
|
||||
20241121,150800,4566567160,3635,3635,3640,3635,2302
|
||||
20241121,150700,4558195035,3635,3640,3640,3635,561
|
||||
20241121,150600,4556154290,3630,3640,3645,3630,8086
|
||||
20241121,150500,4526762520,3635,3645,3645,3635,1155
|
||||
20241121,150400,4522560405,3645,3655,3660,3630,17632
|
||||
20241121,150300,4458394450,3660,3660,3660,3655,1481
|
||||
20241121,150200,4452979490,3660,3660,3660,3655,4705
|
||||
20241121,150100,4435776535,3660,3665,3665,3660,1327
|
||||
20241121,150000,4430919665,3665,3660,3665,3660,1279
|
||||
20241121,145900,4426237165,3665,3665,3665,3660,2516
|
||||
20241121,145800,4417027635,3660,3665,3665,3660,926
|
||||
20241121,145700,4413638315,3665,3670,3670,3655,7449
|
||||
20241121,145600,4386348570,3665,3685,3685,3665,764
|
||||
20241121,145500,4383545395,3675,3665,3675,3665,468
|
||||
20241121,145400,4381829195,3665,3665,3670,3660,2595
|
||||
20241121,145300,4372324535,3665,3665,3670,3660,5021
|
||||
20241121,145200,4353931760,3665,3680,3685,3665,9209
|
||||
20241121,145100,4320120705,3680,3680,3680,3675,1042
|
||||
20241121,145000,4316290655,3680,3690,3690,3675,1588
|
||||
20241121,144900,4310449445,3680,3690,3690,3680,1032
|
||||
20241121,144800,4306649235,3685,3695,3700,3680,1163
|
||||
20241121,144700,4302363015,3680,3680,3695,3680,843
|
||||
20241121,144600,4299260595,3680,3675,3685,3675,1757
|
||||
20241121,144500,4292795145,3675,3685,3685,3675,2230
|
||||
20241121,144400,4284588500,3690,3690,3700,3690,257
|
||||
20241121,144300,4283638180,3690,3680,3690,3680,129
|
||||
20241121,144200,4283162720,3680,3685,3690,3680,786
|
||||
20241121,144100,4280265570,3690,3680,3690,3675,3233
|
||||
20241121,144000,4268377105,3680,3690,3690,3675,8303
|
||||
20241121,143900,4237817200,3685,3710,3710,3685,4841
|
||||
20241121,143800,4219940425,3710,3700,3710,3700,1201
|
||||
20241121,143700,4215494490,3700,3695,3700,3685,3686
|
||||
20241121,143600,4201891910,3690,3690,3695,3685,1729
|
||||
20241121,143500,4195514985,3690,3690,3695,3685,2140
|
||||
20241121,143400,4187624410,3695,3695,3700,3680,20643
|
||||
20241121,143300,4111503690,3700,3700,3700,3695,2964
|
||||
20241121,143200,4100546140,3700,3710,3710,3690,10794
|
||||
20241121,143100,4060635115,3710,3715,3715,3700,4067
|
||||
20241121,143000,4045562010,3715,3715,3720,3700,15956
|
||||
20241121,142900,3986415720,3715,3715,3725,3710,6899
|
||||
20241121,142800,3960793580,3720,3740,3740,3710,11456
|
||||
20241121,142700,3918189140,3740,3695,3740,3695,32483
|
||||
20241121,142600,3797659945,3695,3770,3775,3690,99488
|
||||
20241121,142500,3426823045,3765,3835,3845,3760,59363
|
||||
20241121,142400,3201380705,3845,3915,3915,3825,47299
|
||||
20241121,142300,3018855890,3915,3905,3925,3855,41407
|
||||
20241121,142200,2857638795,3905,3935,3940,3835,133682
|
||||
20241121,142100,2337276675,3935,3910,3940,3875,112518
|
||||
20241121,142000,1897458635,3910,3800,3925,3800,213060
|
||||
20241121,141900,1069064720,3790,3810,3810,3790,1671
|
||||
20241121,141800,1062725480,3800,3820,3825,3795,4429
|
||||
20241121,141700,1045831935,3830,3810,3830,3810,5157
|
||||
20241121,141600,1026142925,3810,3795,3810,3795,748
|
||||
20241121,141500,1023300465,3785,3785,3785,3785,0
|
||||
20241121,141400,1023300465,3785,3785,3785,3780,568
|
||||
20241121,141300,1021152920,3800,3780,3825,3780,11682
|
||||
20241121,141200,976635390,3790,3785,3790,3780,802
|
||||
20241121,141100,973600400,3785,3790,3790,3785,601
|
||||
20241121,141000,971323980,3795,3795,3795,3795,0
|
||||
20241121,140900,971323980,3795,3795,3795,3795,50
|
||||
20241121,140800,971134230,3795,3785,3795,3785,505
|
||||
20241121,140700,969218980,3790,3795,3795,3790,1535
|
||||
20241121,140600,963400450,3795,3790,3800,3790,1262
|
||||
20241121,140500,958607150,3790,3795,3795,3790,32
|
||||
20241121,140400,958485770,3800,3800,3800,3800,609
|
||||
20241121,140300,956171570,3800,3795,3805,3790,3247
|
||||
20241121,140200,943859365,3795,3805,3805,3795,1561
|
||||
20241121,140100,937928520,3805,3775,3820,3770,8850
|
||||
20241121,140000,904328165,3750,3750,3750,3750,186
|
||||
20241121,135900,903630665,3765,3765,3765,3765,3
|
||||
20241121,135800,903619370,3755,3785,3785,3755,5722
|
||||
20241121,135700,882106120,3780,3780,3780,3770,210
|
||||
20241121,135600,881312505,3780,3800,3800,3760,3165
|
||||
20241121,135500,869333175,3800,3780,3810,3780,7662
|
||||
20241121,135400,840273390,3780,3765,3785,3765,5976
|
||||
20241121,135300,817696420,3765,3755,3765,3755,1482
|
||||
20241121,135200,812127925,3730,3750,3750,3730,2003
|
||||
20241121,135100,804616735,3750,3750,3750,3750,0
|
||||
20241121,135000,804616735,3750,3750,3750,3750,1000
|
||||
20241121,134900,800866735,3725,3750,3750,3725,306
|
||||
20241121,134800,799725635,3760,3725,3760,3725,5002
|
||||
20241121,134700,780969880,3720,3725,3725,3720,1569
|
||||
20241121,134600,775126030,3730,3730,3730,3730,0
|
||||
20241121,134500,775126030,3730,3730,3730,3730,0
|
||||
20241121,134400,775126030,3730,3730,3730,3730,0
|
||||
20241121,134300,775126030,3730,3730,3730,3730,0
|
||||
20241121,134200,775126030,3730,3730,3730,3730,0
|
||||
20241121,134100,775126030,3730,3730,3730,3730,1242
|
||||
20241121,134000,770493370,3745,3745,3745,3745,100
|
||||
20241121,133900,770118870,3735,3735,3735,3735,441
|
||||
20241121,133800,768471735,3745,3745,3750,3745,303
|
||||
20241121,133700,767335495,3750,3750,3750,3750,0
|
||||
20241121,133600,767335495,3750,3750,3750,3750,0
|
||||
20241121,133500,767335495,3750,3750,3750,3750,0
|
||||
20241121,133400,767335495,3750,3750,3750,3750,1
|
||||
20241121,133300,767331745,3735,3735,3735,3735,888
|
||||
20241121,133200,764015065,3745,3740,3745,3740,668
|
||||
20241121,133100,761516495,3745,3745,3745,3745,540
|
||||
20241121,133000,759494195,3750,3740,3750,3740,3143
|
||||
20241121,132900,747710895,3745,3745,3745,3745,100
|
||||
20241121,132800,747336395,3750,3740,3750,3740,1886
|
||||
20241121,132700,740275400,3740,3745,3750,3740,1309
|
||||
20241121,132600,735372880,3730,3740,3740,3730,880
|
||||
20241121,132500,732084930,3745,3745,3750,3740,1177
|
||||
20241121,132400,727677280,3745,3745,3745,3745,85
|
||||
20241121,132300,727358955,3745,3745,3745,3745,85
|
||||
20241121,132200,727040630,3745,3730,3750,3730,8216
|
||||
20241121,132100,696287970,3730,3730,3730,3730,52
|
||||
20241121,132000,696094010,3710,3710,3730,3710,85
|
||||
20241121,131900,695778560,3730,3730,3730,3730,250
|
||||
20241121,131800,694846060,3730,3725,3730,3725,63
|
||||
20241121,131700,694611345,3725,3715,3725,3705,1241
|
||||
20241121,131600,690005265,3725,3725,3725,3725,15
|
||||
20241121,131500,689949390,3730,3730,3730,3730,0
|
||||
20241121,131400,689949390,3730,3730,3730,3730,146
|
||||
20241121,131300,689404810,3730,3730,3730,3730,0
|
||||
20241121,131200,689404810,3730,3730,3730,3730,0
|
||||
20241121,131100,689404810,3730,3730,3730,3730,220
|
||||
20241121,131000,688584210,3730,3725,3730,3710,46
|
||||
20241121,130900,688413235,3730,3710,3730,3710,329
|
||||
20241121,130800,687186085,3730,3715,3730,3700,1582
|
||||
20241121,130700,681307895,3730,3730,3730,3730,100
|
||||
20241121,130600,680934895,3730,3715,3730,3715,202
|
||||
20241121,130500,680184435,3730,3730,3730,3730,0
|
||||
20241121,130400,680184435,3730,3715,3730,3715,92
|
||||
20241121,130300,679842625,3715,3705,3730,3705,55
|
||||
20241121,130200,679638450,3730,3730,3730,3730,0
|
||||
20241121,130100,679638450,3730,3705,3730,3705,126
|
||||
20241121,130000,679171570,3730,3730,3730,3730,12
|
||||
20241121,125900,679126810,3730,3730,3730,3730,2
|
||||
20241121,125800,679119350,3730,3715,3730,3715,182
|
||||
20241121,125700,678443070,3705,3710,3710,3705,1200
|
||||
20241121,125600,673995495,3710,3710,3710,3710,0
|
||||
20241121,125500,673995495,3710,3720,3720,3710,3796
|
||||
20241121,125400,659902975,3730,3730,3730,3730,0
|
||||
20241121,125300,659902975,3730,3725,3730,3725,4
|
||||
20241121,125200,659888060,3730,3730,3730,3730,0
|
||||
20241121,125100,659888060,3730,3730,3730,3730,10
|
||||
20241121,125000,659850760,3730,3730,3730,3730,10
|
||||
20241121,124900,659813460,3730,3715,3730,3715,90
|
||||
20241121,124800,659479070,3730,3725,3730,3725,3
|
||||
20241121,124700,659467885,3730,3730,3730,3730,100
|
||||
20241121,124600,659094885,3730,3720,3730,3720,39
|
||||
20241121,124500,658949785,3730,3730,3730,3730,0
|
||||
20241121,124400,658949785,3730,3720,3730,3715,202
|
||||
20241121,124300,658199075,3730,3730,3730,3730,1
|
||||
20241121,124200,658195345,3730,3715,3730,3715,13
|
||||
20241121,124100,658147020,3715,3730,3730,3715,165
|
||||
20241121,124000,657534030,3730,3715,3730,3715,44
|
||||
20241121,123900,657370420,3730,3730,3730,3715,205
|
||||
20241121,123800,656607805,3730,3735,3735,3730,91
|
||||
20241121,123700,656268105,3735,3735,3735,3735,1
|
||||
20241121,123600,656264370,3735,3715,3735,3715,4005
|
||||
20241121,123500,641385700,3730,3730,3730,3730,10
|
||||
20241121,123400,641348400,3730,3715,3730,3715,2754
|
||||
20241121,123300,631116190,3715,3715,3715,3715,1373
|
||||
20241121,123200,626015495,3715,3715,3715,3715,408
|
||||
20241121,123100,624499775,3715,3720,3720,3715,3920
|
||||
20241121,123000,609925245,3725,3730,3730,3725,2897
|
||||
20241121,122900,599131490,3745,3745,3745,3745,0
|
||||
20241121,122800,599131490,3745,3735,3745,3735,100
|
||||
20241121,122700,598757890,3735,3735,3735,3735,440
|
||||
20241121,122600,597114490,3745,3735,3745,3735,1371
|
||||
20241121,122500,591993450,3730,3730,3730,3730,655
|
||||
20241121,122400,589550300,3730,3730,3730,3730,45
|
||||
20241121,122300,589382450,3735,3730,3735,3730,177
|
||||
20241121,122200,588721855,3735,3730,3735,3730,101
|
||||
20241121,122100,588345025,3730,3730,3730,3730,30
|
||||
20241121,122000,588233125,3735,3735,3735,3735,0
|
||||
20241121,121900,588233125,3735,3735,3735,3735,0
|
||||
20241121,121800,588233125,3735,3735,3735,3735,0
|
||||
20241121,121700,588233125,3735,3735,3735,3735,35
|
||||
20241121,121600,588102400,3735,3730,3735,3730,250
|
||||
20241121,121500,587169850,3730,3735,3735,3730,110
|
||||
20241121,121400,586759050,3735,3735,3735,3735,25
|
||||
20241121,121300,586665675,3730,3730,3730,3730,20
|
||||
20241121,121200,586591075,3735,3735,3735,3735,0
|
||||
20241121,121100,586591075,3735,3735,3735,3735,0
|
||||
20241121,121000,586591075,3735,3730,3735,3730,15
|
||||
20241121,120900,586535055,3730,3730,3730,3730,449
|
||||
20241121,120800,584860285,3735,3735,3735,3735,0
|
||||
20241121,120700,584860285,3735,3735,3735,3735,0
|
||||
20241121,120600,584860285,3735,3735,3735,3735,0
|
||||
20241121,120500,584860285,3735,3735,3735,3735,25
|
||||
20241121,120400,584766910,3735,3735,3735,3735,12
|
||||
20241121,120300,584722090,3730,3730,3730,3730,210
|
||||
20241121,120200,583938790,3735,3735,3735,3735,0
|
||||
20241121,120100,583938790,3735,3735,3735,3735,35
|
||||
20241121,120000,583808065,3730,3725,3730,3725,428
|
||||
20241121,115900,582211670,3725,3725,3725,3725,453
|
||||
20241121,115800,580524245,3725,3725,3725,3725,0
|
||||
20241121,115700,580524245,3725,3725,3725,3725,55
|
||||
20241121,115600,580319370,3725,3725,3725,3725,96
|
||||
20241121,115500,579961770,3730,3725,3730,3725,26
|
||||
20241121,115400,579864795,3725,3725,3725,3725,365
|
||||
20241121,115300,578505170,3730,3730,3730,3730,17
|
||||
20241121,115200,578441760,3725,3725,3725,3725,1
|
||||
20241121,115100,578438035,3725,3725,3725,3725,500
|
||||
20241121,115000,576575535,3730,3730,3730,3730,0
|
||||
20241121,114900,576575535,3730,3730,3730,3730,2
|
||||
20241121,114800,576568075,3730,3730,3730,3730,982
|
||||
20241121,114700,572905215,3730,3730,3730,3730,0
|
||||
20241121,114600,572905215,3730,3730,3730,3730,180
|
||||
20241121,114500,572233815,3730,3730,3730,3730,2
|
||||
20241121,114400,572226355,3725,3730,3730,3725,110
|
||||
20241121,114300,571816505,3725,3725,3725,3725,0
|
||||
20241121,114200,571816505,3725,3730,3730,3725,1002
|
||||
20241121,114100,568079190,3735,3735,3735,3735,1
|
||||
20241121,114000,568075455,3730,3730,3730,3730,0
|
||||
20241121,113900,568075455,3730,3730,3730,3730,0
|
||||
20241121,113800,568075455,3730,3735,3735,3730,105
|
||||
20241121,113700,567683410,3735,3735,3735,3735,0
|
||||
20241121,113600,567683410,3735,3735,3735,3735,1
|
||||
20241121,113500,567679675,3725,3725,3725,3725,0
|
||||
20241121,113400,567679675,3725,3725,3725,3725,350
|
||||
20241121,113300,566375925,3725,3725,3725,3725,0
|
||||
20241121,113200,566375925,3725,3725,3725,3725,0
|
||||
20241121,113100,566375925,3725,3725,3725,3725,1
|
||||
20241121,113000,566372200,3725,3725,3725,3725,0
|
||||
20241121,112900,566372200,3725,3725,3725,3725,0
|
||||
20241121,112800,566372200,3725,3725,3725,3725,133
|
||||
20241121,112700,565876775,3725,3725,3725,3725,0
|
||||
20241121,112600,565876775,3725,3725,3725,3725,100
|
||||
20241121,112500,565504275,3735,3735,3735,3720,3
|
||||
20241121,112400,565493085,3720,3720,3720,3720,0
|
||||
20241121,112300,565493085,3720,3720,3720,3720,37
|
||||
20241121,112200,565355445,3720,3720,3720,3720,0
|
||||
20241121,112100,565355445,3720,3720,3720,3720,847
|
||||
20241121,112000,562204605,3720,3720,3720,3720,0
|
||||
20241121,111900,562204605,3720,3720,3720,3720,0
|
||||
20241121,111800,562204605,3720,3720,3720,3720,0
|
||||
20241121,111700,562204605,3720,3720,3720,3720,0
|
||||
20241121,111600,562204605,3720,3720,3720,3720,0
|
||||
20241121,111500,562204605,3720,3720,3720,3720,0
|
||||
20241121,111400,562204605,3720,3720,3720,3720,134
|
||||
20241121,111300,561706125,3720,3725,3725,3720,13
|
||||
20241121,111200,561657760,3720,3720,3720,3720,0
|
||||
20241121,111100,561657760,3720,3720,3720,3720,2
|
||||
20241121,111000,561650320,3720,3720,3720,3720,0
|
||||
20241121,110900,561650320,3720,3720,3720,3720,832
|
||||
20241121,110800,558555280,3745,3745,3745,3745,156
|
||||
20241121,110700,557971060,3745,3745,3745,3745,0
|
||||
20241121,110600,557971060,3745,3745,3745,3745,0
|
||||
20241121,110500,557971060,3745,3745,3745,3745,12
|
||||
20241121,110400,557926120,3745,3740,3745,3715,1603
|
||||
20241121,110300,551964120,3745,3740,3745,3740,6
|
||||
20241121,110200,551941670,3720,3720,3735,3720,713
|
||||
20241121,110100,549289130,3720,3720,3720,3720,100
|
||||
20241121,110000,548917130,3740,3740,3740,3740,0
|
||||
20241121,105900,548917130,3740,3740,3740,3740,0
|
||||
20241121,105800,548917130,3740,3740,3740,3740,1
|
||||
20241121,105700,548913390,3745,3740,3745,3740,99
|
||||
20241121,105600,548542735,3745,3745,3745,3720,1802
|
||||
20241121,105500,541826025,3745,3730,3745,3725,2667
|
||||
20241121,105400,531888050,3730,3730,3730,3730,0
|
||||
20241121,105300,531888050,3730,3730,3730,3730,2
|
||||
20241121,105200,531880590,3725,3725,3725,3725,0
|
||||
20241121,105100,531880590,3725,3735,3740,3725,2895
|
||||
20241121,105000,521070315,3735,3735,3735,3735,0
|
||||
20241121,104900,521070315,3735,3735,3735,3735,1301
|
||||
20241121,104800,516211080,3730,3730,3730,3730,40
|
||||
20241121,104700,516061880,3730,3740,3740,3730,1943
|
||||
20241121,104600,508814390,3735,3735,3735,3735,30
|
||||
20241121,104500,508702340,3735,3735,3735,3735,100
|
||||
20241121,104400,508328840,3735,3730,3735,3730,1867
|
||||
20241121,104300,501359590,3730,3730,3730,3730,1
|
||||
20241121,104200,501355860,3720,3720,3720,3720,50
|
||||
20241121,104100,501169860,3720,3725,3725,3720,390
|
||||
20241121,104000,499717255,3720,3720,3720,3720,0
|
||||
20241121,103900,499717255,3720,3720,3720,3720,7
|
||||
20241121,103800,499691215,3720,3720,3720,3720,581
|
||||
20241121,103700,497529895,3720,3720,3725,3720,262
|
||||
20241121,103600,496555210,3725,3725,3725,3725,0
|
||||
20241121,103500,496555210,3725,3725,3725,3725,175
|
||||
20241121,103400,495903335,3725,3725,3725,3725,518
|
||||
20241121,103300,493973785,3725,3725,3725,3725,27
|
||||
20241121,103200,493873210,3725,3725,3725,3725,710
|
||||
20241121,103100,491228460,3725,3725,3725,3725,13
|
||||
20241121,103000,491180035,3725,3730,3730,3725,400
|
||||
20241121,102900,489688235,3725,3730,3730,3725,266
|
||||
20241121,102800,488696135,3725,3720,3725,3720,92
|
||||
20241121,102700,488353485,3715,3715,3715,3715,27
|
||||
20241121,102600,488253180,3715,3715,3715,3715,0
|
||||
20241121,102500,488253180,3715,3715,3715,3715,210
|
||||
20241121,102400,487473030,3710,3710,3710,3710,0
|
||||
20241121,102300,487473030,3710,3710,3710,3710,2
|
||||
20241121,102200,487465610,3715,3715,3715,3715,38
|
||||
20241121,102100,487324440,3710,3710,3710,3710,0
|
||||
20241121,102000,487324440,3710,3710,3710,3710,0
|
||||
20241121,101900,487324440,3710,3710,3710,3710,733
|
||||
20241121,101800,484605010,3730,3710,3730,3710,75
|
||||
20241121,101700,484325775,3710,3710,3710,3710,0
|
||||
20241121,101600,484325775,3710,3705,3710,3705,162
|
||||
20241121,101500,483724805,3700,3700,3700,3700,109
|
||||
20241121,101400,483321505,3700,3700,3700,3700,120
|
||||
20241121,101300,482877505,3695,3690,3695,3690,226
|
||||
20241121,101200,482043075,3690,3690,3690,3690,37
|
||||
20241121,101100,481906545,3695,3700,3715,3695,3931
|
||||
20241121,101000,467373210,3710,3710,3710,3710,0
|
||||
20241121,100900,467373210,3710,3710,3710,3710,3
|
||||
20241121,100800,467362080,3710,3710,3710,3710,674
|
||||
20241121,100700,464861540,3700,3715,3715,3700,78
|
||||
20241121,100600,464572925,3700,3700,3700,3700,411
|
||||
20241121,100500,463052225,3700,3710,3710,3700,2818
|
||||
20241121,100400,452606135,3700,3700,3700,3700,1272
|
||||
20241121,100300,447899735,3695,3710,3710,3695,2673
|
||||
20241121,100200,437996175,3710,3730,3730,3710,80
|
||||
20241121,100100,437698855,3715,3715,3715,3715,0
|
||||
20241121,100000,437698855,3715,3715,3715,3715,892
|
||||
20241121,095900,434385075,3715,3715,3715,3715,165
|
||||
20241121,095800,433772100,3715,3730,3730,3715,2684
|
||||
20241121,095700,423790100,3740,3735,3740,3735,1539
|
||||
20241121,095600,418041880,3735,3730,3735,3725,1080
|
||||
20241121,095500,414015495,3730,3730,3730,3730,3
|
||||
20241121,095400,414004305,3720,3725,3725,3720,2775
|
||||
20241121,095300,403677710,3730,3740,3740,3730,757
|
||||
20241121,095200,400852825,3750,3750,3750,3745,22
|
||||
20241121,095100,400770370,3750,3750,3750,3750,100
|
||||
20241121,095000,400395370,3750,3745,3750,3745,40
|
||||
20241121,094900,400245520,3750,3750,3750,3730,744
|
||||
20241121,094800,397466765,3750,3750,3750,3750,65
|
||||
20241121,094700,397223015,3755,3755,3755,3755,1
|
||||
20241121,094600,397219260,3755,3755,3755,3755,300
|
||||
20241121,094500,396092760,3755,3750,3755,3750,100
|
||||
20241121,094400,395717270,3755,3755,3755,3755,1
|
||||
20241121,094300,395713515,3760,3755,3760,3755,160
|
||||
20241121,094200,395111960,3760,3720,3760,3715,6830
|
||||
20241121,094100,369589680,3725,3730,3730,3725,322
|
||||
20241121,094000,368390145,3735,3730,3735,3730,102
|
||||
20241121,093900,368009675,3740,3740,3740,3740,130
|
||||
20241121,093800,367523475,3740,3730,3740,3730,39
|
||||
20241121,093700,367377810,3735,3735,3735,3730,20
|
||||
20241121,093600,367303155,3740,3740,3740,3740,15
|
||||
20241121,093500,367247055,3735,3735,3735,3735,752
|
||||
20241121,093400,364438335,3730,3720,3730,3715,790
|
||||
20241121,093300,361491690,3715,3715,3735,3710,5738
|
||||
20241121,093200,340157740,3725,3720,3730,3720,404
|
||||
20241121,093100,338653835,3730,3720,3730,3720,4331
|
||||
20241121,093000,322505650,3725,3725,3725,3725,614
|
||||
20241121,092900,320218500,3705,3720,3725,3705,2575
|
||||
20241121,092800,310628375,3715,3705,3715,3695,1867
|
||||
20241121,092700,303701620,3710,3700,3710,3700,2851
|
||||
20241121,092600,293135955,3700,3685,3700,3680,3282
|
||||
20241121,092500,281049105,3685,3700,3700,3680,575
|
||||
20241121,092400,278927495,3680,3690,3705,3680,5085
|
||||
20241121,092300,260169175,3705,3695,3705,3680,4501
|
||||
20241121,092200,243571365,3725,3695,3725,3690,1463
|
||||
20241121,092100,238171040,3735,3715,3735,3715,355
|
||||
20241121,092000,236852135,3690,3735,3745,3655,22777
|
||||
20241121,091900,152611220,3735,3735,3735,3735,59
|
||||
20241121,091800,152390855,3730,3735,3735,3730,414
|
||||
20241121,091700,150844665,3735,3735,3750,3735,682
|
||||
20241121,091600,148289645,3730,3720,3730,3720,71
|
||||
20241121,091500,148024905,3715,3720,3725,3715,1800
|
||||
20241121,091400,141333270,3720,3720,3735,3720,204
|
||||
20241121,091300,140574360,3715,3715,3715,3715,1
|
||||
20241121,091200,140570645,3715,3715,3715,3715,4
|
||||
20241121,091100,140555785,3730,3710,3730,3710,61
|
||||
20241121,091000,140329455,3705,3710,3710,3705,322
|
||||
20241121,090900,139136395,3705,3720,3720,3705,1443
|
||||
20241121,090800,133786680,3705,3705,3705,3705,2583
|
||||
20241121,090700,124216665,3710,3730,3730,3710,4710
|
||||
20241121,090600,106709820,3730,3725,3730,3725,37
|
||||
20241121,090500,106571855,3725,3720,3725,3720,330
|
||||
20241121,090400,105343855,3715,3705,3715,3705,358
|
||||
20241121,090300,104015925,3705,3705,3705,3700,2873
|
||||
20241121,090200,93374960,3705,3725,3725,3700,6992
|
||||
20241121,090100,67419465,3725,3740,3750,3725,5646
|
||||
20241121,090000,46309065,3745,3740,3750,3720,12376
|
||||
|
Reference in New Issue
Block a user