Update 2024-11-21 2715 candle_min
This commit is contained in:
623
039020/min/candle-20241121.csv
Normal file
623
039020/min/candle-20241121.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,192100,283106235,3610,3610,3610,3610,1582
|
||||
20241121,192000,283106235,3610,3610,3610,3610,0
|
||||
20241121,191900,283106235,3610,3610,3610,3610,0
|
||||
20241121,191800,283106235,3610,3610,3610,3610,0
|
||||
20241121,191700,283106235,3610,3610,3610,3610,0
|
||||
20241121,191600,283106235,3610,3610,3610,3610,0
|
||||
20241121,191500,283106235,3610,3610,3610,3610,0
|
||||
20241121,191400,283106235,3610,3610,3610,3610,0
|
||||
20241121,191300,283106235,3610,3610,3610,3610,0
|
||||
20241121,191200,283106235,3610,3610,3610,3610,0
|
||||
20241121,191100,283106235,3610,3610,3610,3610,0
|
||||
20241121,191000,283106235,3610,3610,3610,3610,0
|
||||
20241121,190900,283106235,3610,3610,3610,3610,0
|
||||
20241121,190800,283106235,3610,3610,3610,3610,0
|
||||
20241121,190700,283106235,3610,3610,3610,3610,0
|
||||
20241121,190600,283106235,3610,3610,3610,3610,0
|
||||
20241121,190500,283106235,3610,3610,3610,3610,0
|
||||
20241121,190400,283106235,3610,3610,3610,3610,0
|
||||
20241121,190300,283106235,3610,3610,3610,3610,0
|
||||
20241121,190200,283106235,3610,3610,3610,3610,0
|
||||
20241121,190100,283106235,3610,3610,3610,3610,0
|
||||
20241121,190000,283106235,3610,3610,3610,3610,0
|
||||
20241121,185900,283106235,3610,3610,3610,3610,0
|
||||
20241121,185800,283106235,3610,3610,3610,3610,0
|
||||
20241121,185700,283106235,3610,3610,3610,3610,0
|
||||
20241121,185600,283106235,3610,3610,3610,3610,0
|
||||
20241121,185500,283106235,3610,3610,3610,3610,0
|
||||
20241121,185400,283106235,3610,3610,3610,3610,0
|
||||
20241121,185300,283106235,3610,3610,3610,3610,0
|
||||
20241121,185200,283106235,3610,3610,3610,3610,0
|
||||
20241121,185100,283106235,3610,3610,3610,3610,1582
|
||||
20241121,185000,283106235,3610,3610,3610,3610,0
|
||||
20241121,184900,283106235,3610,3610,3610,3610,0
|
||||
20241121,184800,283106235,3610,3610,3610,3610,0
|
||||
20241121,184700,283106235,3610,3610,3610,3610,0
|
||||
20241121,184600,283106235,3610,3610,3610,3610,0
|
||||
20241121,184500,283106235,3610,3610,3610,3610,0
|
||||
20241121,184400,283106235,3610,3610,3610,3610,0
|
||||
20241121,184300,283106235,3610,3610,3610,3610,0
|
||||
20241121,184200,283106235,3610,3610,3610,3610,0
|
||||
20241121,184100,283106235,3610,3610,3610,3610,0
|
||||
20241121,184000,283106235,3610,3610,3610,3610,0
|
||||
20241121,183900,283106235,3610,3610,3610,3610,0
|
||||
20241121,183800,283106235,3610,3610,3610,3610,0
|
||||
20241121,183700,283106235,3610,3610,3610,3610,0
|
||||
20241121,183600,283106235,3610,3610,3610,3610,0
|
||||
20241121,183500,283106235,3610,3610,3610,3610,0
|
||||
20241121,183400,283106235,3610,3610,3610,3610,0
|
||||
20241121,183300,283106235,3610,3610,3610,3610,0
|
||||
20241121,183200,283106235,3610,3610,3610,3610,0
|
||||
20241121,183100,283106235,3610,3610,3610,3610,0
|
||||
20241121,183000,283106235,3610,3610,3610,3610,0
|
||||
20241121,182900,283106235,3610,3610,3610,3610,0
|
||||
20241121,182800,283106235,3610,3610,3610,3610,0
|
||||
20241121,182700,283106235,3610,3610,3610,3610,0
|
||||
20241121,182600,283106235,3610,3610,3610,3610,0
|
||||
20241121,182500,283106235,3610,3610,3610,3610,0
|
||||
20241121,182400,283106235,3610,3610,3610,3610,0
|
||||
20241121,182300,283106235,3610,3610,3610,3610,0
|
||||
20241121,182200,283106235,3610,3610,3610,3610,0
|
||||
20241121,182100,283106235,3610,3610,3610,3610,1582
|
||||
20241121,182000,283106235,3610,3610,3610,3610,0
|
||||
20241121,181900,283106235,3610,3610,3610,3610,0
|
||||
20241121,181800,283106235,3610,3610,3610,3610,0
|
||||
20241121,181700,283106235,3610,3610,3610,3610,0
|
||||
20241121,181600,283106235,3610,3610,3610,3610,0
|
||||
20241121,181500,283106235,3610,3610,3610,3610,0
|
||||
20241121,181400,283106235,3610,3610,3610,3610,0
|
||||
20241121,181300,283106235,3610,3610,3610,3610,0
|
||||
20241121,181200,283106235,3610,3610,3610,3610,0
|
||||
20241121,181100,283106235,3610,3610,3610,3610,0
|
||||
20241121,181000,283106235,3610,3610,3610,3610,0
|
||||
20241121,180900,283106235,3610,3610,3610,3610,0
|
||||
20241121,180800,283106235,3610,3610,3610,3610,0
|
||||
20241121,180700,283106235,3610,3610,3610,3610,0
|
||||
20241121,180600,283106235,3610,3610,3610,3610,0
|
||||
20241121,180500,283106235,3610,3610,3610,3610,0
|
||||
20241121,180400,283106235,3610,3610,3610,3610,0
|
||||
20241121,180300,283106235,3610,3610,3610,3610,0
|
||||
20241121,180200,283106235,3610,3610,3610,3610,0
|
||||
20241121,180100,283106235,3610,3610,3610,3610,0
|
||||
20241121,180000,283106235,3610,3610,3610,3610,0
|
||||
20241121,175900,283106235,3610,3610,3610,3610,0
|
||||
20241121,175800,283106235,3610,3610,3610,3610,0
|
||||
20241121,175700,283106235,3610,3610,3610,3610,0
|
||||
20241121,175600,283106235,3610,3610,3610,3610,0
|
||||
20241121,175500,283106235,3610,3610,3610,3610,0
|
||||
20241121,175400,283106235,3610,3610,3610,3610,0
|
||||
20241121,175300,283106235,3610,3610,3610,3610,0
|
||||
20241121,175200,283106235,3610,3610,3610,3610,0
|
||||
20241121,175100,283106235,3610,3610,3610,3610,1582
|
||||
20241121,175000,283106235,3610,3610,3610,3610,0
|
||||
20241121,174900,283106235,3610,3610,3610,3610,0
|
||||
20241121,174800,283106235,3610,3610,3610,3610,0
|
||||
20241121,174700,283106235,3610,3610,3610,3610,0
|
||||
20241121,174600,283106235,3610,3610,3610,3610,0
|
||||
20241121,174500,283106235,3610,3610,3610,3610,0
|
||||
20241121,174400,283106235,3610,3610,3610,3610,0
|
||||
20241121,174300,283106235,3610,3610,3610,3610,0
|
||||
20241121,174200,283106235,3610,3610,3610,3610,0
|
||||
20241121,174100,283106235,3610,3610,3610,3610,0
|
||||
20241121,174000,283106235,3610,3610,3610,3610,0
|
||||
20241121,173900,283106235,3610,3610,3610,3610,0
|
||||
20241121,173800,283106235,3610,3610,3610,3610,0
|
||||
20241121,173700,283106235,3610,3610,3610,3610,0
|
||||
20241121,173600,283106235,3610,3610,3610,3610,0
|
||||
20241121,173500,283106235,3610,3610,3610,3610,0
|
||||
20241121,173400,283106235,3610,3610,3610,3610,0
|
||||
20241121,173300,283106235,3610,3610,3610,3610,0
|
||||
20241121,173200,283106235,3610,3610,3610,3610,0
|
||||
20241121,173100,283106235,3610,3610,3610,3610,0
|
||||
20241121,173000,283106235,3610,3610,3610,3610,0
|
||||
20241121,172900,283106235,3610,3610,3610,3610,0
|
||||
20241121,172800,283106235,3610,3610,3610,3610,0
|
||||
20241121,172700,283106235,3610,3610,3610,3610,0
|
||||
20241121,172600,283106235,3610,3610,3610,3610,0
|
||||
20241121,172500,283106235,3610,3610,3610,3610,0
|
||||
20241121,172400,283106235,3610,3610,3610,3610,0
|
||||
20241121,172300,283106235,3610,3610,3610,3610,0
|
||||
20241121,172200,283106235,3610,3610,3610,3610,0
|
||||
20241121,172100,283106235,3610,3610,3610,3610,1582
|
||||
20241121,172000,283106235,3610,3610,3610,3610,0
|
||||
20241121,171900,283106235,3610,3610,3610,3610,0
|
||||
20241121,171800,283106235,3610,3610,3610,3610,0
|
||||
20241121,171700,283106235,3610,3610,3610,3610,0
|
||||
20241121,171600,283106235,3610,3610,3610,3610,0
|
||||
20241121,171500,283106235,3610,3610,3610,3610,0
|
||||
20241121,171400,283106235,3610,3610,3610,3610,0
|
||||
20241121,171300,283106235,3610,3610,3610,3610,0
|
||||
20241121,171200,283106235,3610,3610,3610,3610,0
|
||||
20241121,171100,283106235,3610,3610,3610,3610,0
|
||||
20241121,171000,283106235,3610,3610,3610,3610,0
|
||||
20241121,170900,283106235,3610,3610,3610,3610,0
|
||||
20241121,170800,283106235,3610,3610,3610,3610,0
|
||||
20241121,170700,283106235,3610,3610,3610,3610,0
|
||||
20241121,170600,283106235,3610,3610,3610,3610,0
|
||||
20241121,170500,283106235,3610,3610,3610,3610,0
|
||||
20241121,170400,283106235,3610,3610,3610,3610,0
|
||||
20241121,170300,283106235,3610,3610,3610,3610,0
|
||||
20241121,170200,283106235,3610,3610,3610,3610,0
|
||||
20241121,170100,283106235,3610,3610,3610,3610,0
|
||||
20241121,170000,283106235,3610,3610,3610,3610,0
|
||||
20241121,165900,283106235,3610,3610,3610,3610,0
|
||||
20241121,165800,283106235,3610,3610,3610,3610,0
|
||||
20241121,165700,283106235,3610,3610,3610,3610,0
|
||||
20241121,165600,283106235,3610,3610,3610,3610,0
|
||||
20241121,165500,283106235,3610,3610,3610,3610,0
|
||||
20241121,165400,283106235,3610,3610,3610,3610,0
|
||||
20241121,165300,283106235,3610,3610,3610,3610,0
|
||||
20241121,165200,283106235,3610,3610,3610,3610,0
|
||||
20241121,165100,283106235,3610,3610,3610,3610,1582
|
||||
20241121,165000,283106235,3610,3610,3610,3610,0
|
||||
20241121,164900,283106235,3610,3610,3610,3610,0
|
||||
20241121,164800,283106235,3610,3610,3610,3610,0
|
||||
20241121,164700,283106235,3610,3610,3610,3610,0
|
||||
20241121,164600,283106235,3610,3610,3610,3610,0
|
||||
20241121,164500,283106235,3610,3610,3610,3610,0
|
||||
20241121,164400,283106235,3610,3610,3610,3610,0
|
||||
20241121,164300,283106235,3610,3610,3610,3610,0
|
||||
20241121,164200,283106235,3610,3610,3610,3610,0
|
||||
20241121,164100,283106235,3610,3610,3610,3610,0
|
||||
20241121,164000,283106235,3610,3610,3610,3610,0
|
||||
20241121,163900,283106235,3610,3610,3610,3610,0
|
||||
20241121,163800,283106235,3610,3610,3610,3610,0
|
||||
20241121,163700,283106235,3610,3610,3610,3610,0
|
||||
20241121,163600,283106235,3610,3610,3610,3610,0
|
||||
20241121,163500,283106235,3610,3610,3610,3610,0
|
||||
20241121,163400,283106235,3610,3610,3610,3610,0
|
||||
20241121,163300,283106235,3610,3610,3610,3610,0
|
||||
20241121,163200,283106235,3610,3610,3610,3610,0
|
||||
20241121,163100,283106235,3610,3610,3610,3610,0
|
||||
20241121,163000,283106235,3610,3610,3610,3610,0
|
||||
20241121,162900,283106235,3610,3610,3610,3610,0
|
||||
20241121,162800,283106235,3610,3610,3610,3610,0
|
||||
20241121,162700,283106235,3610,3610,3610,3610,0
|
||||
20241121,162600,283106235,3610,3610,3610,3610,0
|
||||
20241121,162500,283106235,3610,3610,3610,3610,0
|
||||
20241121,162400,283106235,3610,3610,3610,3610,0
|
||||
20241121,162300,283106235,3610,3610,3610,3610,0
|
||||
20241121,162200,283106235,3610,3610,3610,3610,0
|
||||
20241121,162100,283106235,3610,3610,3610,3610,1582
|
||||
20241121,162000,283106235,3610,3610,3610,3610,0
|
||||
20241121,161900,283106235,3610,3610,3610,3610,0
|
||||
20241121,161800,283106235,3610,3610,3610,3610,0
|
||||
20241121,161700,283106235,3610,3610,3610,3610,0
|
||||
20241121,161600,283106235,3610,3610,3610,3610,0
|
||||
20241121,161500,283106235,3610,3610,3610,3610,0
|
||||
20241121,161400,283106235,3610,3610,3610,3610,0
|
||||
20241121,161300,283106235,3610,3610,3610,3610,0
|
||||
20241121,161200,283106235,3610,3610,3610,3610,0
|
||||
20241121,161100,283106235,3610,3610,3610,3610,0
|
||||
20241121,161000,283106235,3610,3610,3610,3610,0
|
||||
20241121,160900,283106235,3610,3610,3610,3610,0
|
||||
20241121,160800,283106235,3610,3610,3610,3610,0
|
||||
20241121,160700,283106235,3610,3610,3610,3610,0
|
||||
20241121,160600,283106235,3610,3610,3610,3610,0
|
||||
20241121,160500,283106235,3610,3610,3610,3610,0
|
||||
20241121,160400,283106235,3610,3610,3610,3610,0
|
||||
20241121,160300,283106235,3610,3610,3610,3610,0
|
||||
20241121,160200,283106235,3610,3610,3610,3610,0
|
||||
20241121,160100,283106235,3610,3610,3610,3610,0
|
||||
20241121,160000,283106235,3610,3610,3610,3610,0
|
||||
20241121,155900,283106235,3610,3610,3610,3610,0
|
||||
20241121,155800,283106235,3610,3610,3610,3610,0
|
||||
20241121,155700,283106235,3610,3610,3610,3610,0
|
||||
20241121,155600,283106235,3610,3610,3610,3610,0
|
||||
20241121,155500,283106235,3610,3610,3610,3610,0
|
||||
20241121,155400,283106235,3610,3610,3610,3610,0
|
||||
20241121,155300,283106235,3610,3610,3610,3610,0
|
||||
20241121,155200,283106235,3610,3610,3610,3610,0
|
||||
20241121,155100,283106235,3610,3610,3610,3610,1582
|
||||
20241121,155000,283106235,3610,3610,3610,3610,0
|
||||
20241121,154900,283106235,3610,3610,3610,3610,0
|
||||
20241121,154800,283106235,3610,3610,3610,3610,0
|
||||
20241121,154700,283106235,3610,3610,3610,3610,0
|
||||
20241121,154600,283106235,3610,3610,3610,3610,0
|
||||
20241121,154500,283106235,3610,3610,3610,3610,0
|
||||
20241121,154400,283106235,3610,3610,3610,3610,0
|
||||
20241121,154300,283106235,3610,3610,3610,3610,0
|
||||
20241121,154200,283106235,3610,3610,3610,3610,0
|
||||
20241121,154100,283106235,3610,3610,3610,3610,0
|
||||
20241121,154000,283106235,3610,3610,3610,3610,0
|
||||
20241121,153900,283106235,3610,3610,3610,3610,0
|
||||
20241121,153800,283106235,3610,3610,3610,3610,0
|
||||
20241121,153700,283106235,3610,3610,3610,3610,0
|
||||
20241121,153600,283106235,3610,3610,3610,3610,0
|
||||
20241121,153500,283106235,3610,3610,3610,3610,0
|
||||
20241121,153400,283106235,3610,3610,3610,3610,0
|
||||
20241121,153300,283106235,3610,3610,3610,3610,0
|
||||
20241121,153200,283106235,3610,3610,3610,3610,0
|
||||
20241121,153100,283106235,3610,3610,3610,3610,0
|
||||
20241121,153000,283106235,3610,3610,3610,3610,1582
|
||||
20241121,152900,277395215,3630,3630,3630,3630,0
|
||||
20241121,152800,277395215,3630,3630,3630,3630,0
|
||||
20241121,152700,277395215,3630,3630,3630,3630,0
|
||||
20241121,152600,277395215,3630,3630,3630,3630,0
|
||||
20241121,152500,277395215,3630,3630,3630,3630,0
|
||||
20241121,152400,277395215,3630,3630,3630,3630,0
|
||||
20241121,152300,277395215,3630,3630,3630,3630,0
|
||||
20241121,152200,277395215,3630,3630,3630,3630,0
|
||||
20241121,152100,277395215,3630,3630,3630,3630,0
|
||||
20241121,152000,277395215,3630,3630,3630,3630,0
|
||||
20241121,151900,277395215,3630,3620,3630,3620,310
|
||||
20241121,151800,276271530,3620,3625,3625,3620,255
|
||||
20241121,151700,275347300,3625,3630,3630,3625,478
|
||||
20241121,151600,273614465,3630,3630,3630,3630,15
|
||||
20241121,151500,273560015,3630,3630,3630,3630,0
|
||||
20241121,151400,273560015,3630,3630,3630,3630,137
|
||||
20241121,151300,273062705,3630,3630,3630,3630,700
|
||||
20241121,151200,270521705,3630,3630,3630,3630,0
|
||||
20241121,151100,270521705,3630,3630,3630,3630,50
|
||||
20241121,151000,270340205,3630,3620,3630,3620,2139
|
||||
20241121,150900,262596975,3620,3620,3620,3620,5
|
||||
20241121,150800,262578875,3625,3625,3625,3625,26
|
||||
20241121,150700,262484625,3625,3625,3625,3625,550
|
||||
20241121,150600,260490875,3625,3635,3635,3625,1678
|
||||
20241121,150500,254408115,3625,3625,3625,3625,2
|
||||
20241121,150400,254400865,3630,3630,3630,3630,24
|
||||
20241121,150300,254313745,3635,3630,3635,3630,391
|
||||
20241121,150200,252894410,3635,3635,3635,3635,1
|
||||
20241121,150100,252890775,3630,3630,3630,3630,200
|
||||
20241121,150000,252164775,3635,3635,3635,3635,0
|
||||
20241121,145900,252164775,3635,3635,3635,3635,0
|
||||
20241121,145800,252164775,3635,3635,3635,3635,0
|
||||
20241121,145700,252164775,3635,3635,3635,3635,0
|
||||
20241121,145600,252164775,3635,3635,3635,3635,2
|
||||
20241121,145500,252157505,3635,3635,3635,3635,1
|
||||
20241121,145400,252153870,3630,3630,3630,3630,1000
|
||||
20241121,145300,248523870,3630,3630,3630,3630,137
|
||||
20241121,145200,248026560,3625,3625,3625,3625,0
|
||||
20241121,145100,248026560,3625,3625,3625,3625,491
|
||||
20241121,145000,246246685,3625,3625,3625,3625,1
|
||||
20241121,144900,246243060,3630,3630,3630,3630,0
|
||||
20241121,144800,246243060,3630,3630,3630,3630,0
|
||||
20241121,144700,246243060,3630,3630,3630,3630,0
|
||||
20241121,144600,246243060,3630,3630,3630,3630,50
|
||||
20241121,144500,246061560,3640,3630,3640,3630,689
|
||||
20241121,144400,243559265,3625,3625,3625,3625,49
|
||||
20241121,144300,243381640,3625,3625,3625,3625,0
|
||||
20241121,144200,243381640,3625,3625,3625,3625,170
|
||||
20241121,144100,242765390,3630,3630,3630,3630,0
|
||||
20241121,144000,242765390,3630,3630,3630,3630,0
|
||||
20241121,143900,242765390,3630,3625,3630,3625,8
|
||||
20241121,143800,242736385,3625,3625,3625,3625,50
|
||||
20241121,143700,242555135,3630,3630,3630,3630,0
|
||||
20241121,143600,242555135,3630,3630,3630,3630,0
|
||||
20241121,143500,242555135,3630,3630,3630,3630,14
|
||||
20241121,143400,242504315,3630,3630,3630,3630,762
|
||||
20241121,143300,239738255,3635,3630,3635,3630,1049
|
||||
20241121,143200,235930345,3630,3630,3630,3630,0
|
||||
20241121,143100,235930345,3630,3630,3630,3630,0
|
||||
20241121,143000,235930345,3630,3630,3630,3630,260
|
||||
20241121,142900,234986545,3630,3630,3635,3630,1275
|
||||
20241121,142800,230358290,3625,3630,3630,3625,220
|
||||
20241121,142700,229559790,3630,3630,3630,3630,561
|
||||
20241121,142600,227523360,3630,3630,3630,3630,440
|
||||
20241121,142500,225926160,3630,3630,3630,3630,50
|
||||
20241121,142400,225744660,3630,3630,3630,3630,0
|
||||
20241121,142300,225744660,3630,3630,3630,3630,60
|
||||
20241121,142200,225526860,3630,3630,3630,3630,0
|
||||
20241121,142100,225526860,3630,3630,3630,3630,0
|
||||
20241121,142000,225526860,3630,3630,3630,3630,151
|
||||
20241121,141900,224978730,3630,3630,3630,3630,5
|
||||
20241121,141800,224960580,3630,3630,3630,3630,79
|
||||
20241121,141700,224673810,3630,3630,3630,3630,565
|
||||
20241121,141600,222622860,3630,3630,3630,3630,29
|
||||
20241121,141500,222517590,3630,3630,3630,3630,487
|
||||
20241121,141400,220749780,3630,3630,3630,3630,0
|
||||
20241121,141300,220749780,3630,3630,3635,3625,285
|
||||
20241121,141200,219715420,3630,3630,3630,3630,742
|
||||
20241121,141100,217021960,3630,3635,3635,3630,1016
|
||||
20241121,141000,213333420,3630,3630,3630,3630,302
|
||||
20241121,140900,212237160,3630,3630,3630,3630,0
|
||||
20241121,140800,212237160,3630,3630,3630,3630,249
|
||||
20241121,140700,211333290,3630,3630,3630,3630,811
|
||||
20241121,140600,208389360,3625,3625,3625,3625,0
|
||||
20241121,140500,208389360,3625,3630,3635,3625,1016
|
||||
20241121,140400,204700975,3640,3640,3640,3640,1
|
||||
20241121,140300,204697335,3635,3630,3635,3630,2418
|
||||
20241121,140200,195915670,3630,3630,3630,3630,1
|
||||
20241121,140100,195912040,3620,3625,3625,3620,153
|
||||
20241121,140000,195357680,3620,3630,3630,3620,1850
|
||||
20241121,135900,188643510,3630,3630,3630,3630,1355
|
||||
20241121,135800,183724860,3630,3620,3630,3620,1409
|
||||
20241121,135700,178613745,3620,3620,3620,3620,80
|
||||
20241121,135600,178324145,3620,3620,3620,3620,50
|
||||
20241121,135500,178143145,3615,3615,3615,3615,0
|
||||
20241121,135400,178143145,3615,3615,3615,3615,100
|
||||
20241121,135300,177781645,3615,3615,3615,3615,121
|
||||
20241121,135200,177344230,3615,3615,3615,3615,0
|
||||
20241121,135100,177344230,3615,3620,3620,3615,101
|
||||
20241121,135000,176979110,3615,3615,3615,3615,639
|
||||
20241121,134900,174669125,3615,3615,3615,3615,24
|
||||
20241121,134800,174582365,3625,3625,3625,3625,0
|
||||
20241121,134700,174582365,3625,3625,3625,3625,0
|
||||
20241121,134600,174582365,3625,3625,3625,3625,0
|
||||
20241121,134500,174582365,3625,3625,3625,3625,0
|
||||
20241121,134400,174582365,3625,3625,3625,3625,0
|
||||
20241121,134300,174582365,3625,3625,3625,3625,0
|
||||
20241121,134200,174582365,3625,3625,3625,3625,0
|
||||
20241121,134100,174582365,3625,3625,3625,3625,0
|
||||
20241121,134000,174582365,3625,3625,3625,3625,0
|
||||
20241121,133900,174582365,3625,3625,3625,3625,0
|
||||
20241121,133800,174582365,3625,3625,3625,3625,12
|
||||
20241121,133700,174538865,3625,3625,3625,3625,1
|
||||
20241121,133600,174535240,3610,3610,3610,3610,10
|
||||
20241121,133500,174499140,3610,3610,3610,3610,0
|
||||
20241121,133400,174499140,3610,3610,3610,3610,200
|
||||
20241121,133300,173777140,3615,3630,3630,3615,685
|
||||
20241121,133200,171292090,3625,3625,3625,3625,308
|
||||
20241121,133100,170175590,3625,3625,3625,3625,0
|
||||
20241121,133000,170175590,3625,3625,3625,3625,92
|
||||
20241121,132900,169842090,3630,3630,3630,3630,0
|
||||
20241121,132800,169842090,3630,3630,3630,3630,200
|
||||
20241121,132700,169116090,3630,3615,3630,3615,101
|
||||
20241121,132600,168750960,3635,3635,3635,3620,378
|
||||
20241121,132500,167378430,3625,3625,3625,3625,551
|
||||
20241121,132400,165381055,3625,3625,3625,3625,83
|
||||
20241121,132300,165080180,3625,3625,3625,3625,0
|
||||
20241121,132200,165080180,3625,3615,3625,3615,20
|
||||
20241121,132100,165007775,3615,3615,3615,3615,0
|
||||
20241121,132000,165007775,3615,3615,3615,3615,0
|
||||
20241121,131900,165007775,3615,3615,3615,3615,0
|
||||
20241121,131800,165007775,3615,3600,3615,3600,7
|
||||
20241121,131700,164982560,3600,3590,3600,3590,3010
|
||||
20241121,131600,154162205,3585,3585,3585,3585,158
|
||||
20241121,131500,153595775,3585,3585,3585,3585,1
|
||||
20241121,131400,153592190,3580,3580,3580,3580,0
|
||||
20241121,131300,153592190,3580,3580,3580,3580,40
|
||||
20241121,131200,153448990,3575,3575,3575,3575,0
|
||||
20241121,131100,153448990,3575,3575,3575,3575,0
|
||||
20241121,131000,153448990,3575,3575,3575,3575,0
|
||||
20241121,130900,153448990,3575,3575,3575,3575,0
|
||||
20241121,130800,153448990,3575,3570,3575,3570,1036
|
||||
20241121,130700,149748965,3570,3570,3570,3570,4
|
||||
20241121,130600,149734685,3570,3570,3570,3570,0
|
||||
20241121,130500,149734685,3570,3570,3570,3570,0
|
||||
20241121,130400,149734685,3570,3560,3570,3560,3
|
||||
20241121,130300,149723995,3560,3560,3560,3560,0
|
||||
20241121,130200,149723995,3560,3560,3560,3560,265
|
||||
20241121,130100,148780595,3560,3560,3560,3560,0
|
||||
20241121,130000,148780595,3560,3560,3560,3560,0
|
||||
20241121,125900,148780595,3560,3560,3560,3560,0
|
||||
20241121,125800,148780595,3560,3560,3560,3560,0
|
||||
20241121,125700,148780595,3560,3560,3560,3560,0
|
||||
20241121,125600,148780595,3560,3560,3560,3560,0
|
||||
20241121,125500,148780595,3560,3560,3560,3560,19
|
||||
20241121,125400,148712955,3560,3560,3560,3560,0
|
||||
20241121,125300,148712955,3560,3560,3560,3560,0
|
||||
20241121,125200,148712955,3560,3560,3560,3560,0
|
||||
20241121,125100,148712955,3560,3560,3560,3560,0
|
||||
20241121,125000,148712955,3560,3560,3560,3560,0
|
||||
20241121,124900,148712955,3560,3560,3560,3560,0
|
||||
20241121,124800,148712955,3560,3560,3560,3560,0
|
||||
20241121,124700,148712955,3560,3560,3560,3560,0
|
||||
20241121,124600,148712955,3560,3560,3560,3560,261
|
||||
20241121,124500,147783795,3570,3570,3570,3570,0
|
||||
20241121,124400,147783795,3570,3570,3570,3570,0
|
||||
20241121,124300,147783795,3570,3570,3570,3570,0
|
||||
20241121,124200,147783795,3570,3570,3570,3570,0
|
||||
20241121,124100,147783795,3570,3570,3570,3570,0
|
||||
20241121,124000,147783795,3570,3570,3570,3570,0
|
||||
20241121,123900,147783795,3570,3570,3570,3570,0
|
||||
20241121,123800,147783795,3570,3570,3570,3570,0
|
||||
20241121,123700,147783795,3570,3570,3570,3570,0
|
||||
20241121,123600,147783795,3570,3570,3570,3570,0
|
||||
20241121,123500,147783795,3570,3570,3570,3570,250
|
||||
20241121,123400,146891295,3570,3570,3570,3570,41
|
||||
20241121,123300,146744925,3570,3570,3570,3570,0
|
||||
20241121,123200,146744925,3570,3570,3570,3570,9
|
||||
20241121,123100,146712795,3570,3570,3570,3570,0
|
||||
20241121,123000,146712795,3570,3570,3570,3570,0
|
||||
20241121,122900,146712795,3570,3570,3570,3570,0
|
||||
20241121,122800,146712795,3570,3570,3570,3570,0
|
||||
20241121,122700,146712795,3570,3570,3570,3570,0
|
||||
20241121,122600,146712795,3570,3570,3570,3570,0
|
||||
20241121,122500,146712795,3570,3570,3570,3570,0
|
||||
20241121,122400,146712795,3570,3570,3570,3570,0
|
||||
20241121,122300,146712795,3570,3570,3570,3570,0
|
||||
20241121,122200,146712795,3570,3570,3570,3570,0
|
||||
20241121,122100,146712795,3570,3555,3570,3555,12
|
||||
20241121,122000,146670070,3565,3565,3565,3565,0
|
||||
20241121,121900,146670070,3565,3565,3565,3565,0
|
||||
20241121,121800,146670070,3565,3565,3565,3565,0
|
||||
20241121,121700,146670070,3565,3565,3565,3565,1
|
||||
20241121,121600,146666505,3565,3565,3565,3565,2
|
||||
20241121,121500,146659375,3555,3555,3555,3555,0
|
||||
20241121,121400,146659375,3555,3555,3555,3555,0
|
||||
20241121,121300,146659375,3555,3555,3555,3555,0
|
||||
20241121,121200,146659375,3555,3560,3560,3555,412
|
||||
20241121,121100,145193115,3570,3570,3570,3570,0
|
||||
20241121,121000,145193115,3570,3570,3570,3570,0
|
||||
20241121,120900,145193115,3570,3570,3570,3570,1
|
||||
20241121,120800,145189545,3560,3560,3560,3560,38
|
||||
20241121,120700,145054265,3570,3570,3570,3570,0
|
||||
20241121,120600,145054265,3570,3570,3570,3570,0
|
||||
20241121,120500,145054265,3570,3570,3570,3570,1
|
||||
20241121,120400,145050695,3560,3560,3560,3560,3
|
||||
20241121,120300,145040015,3560,3560,3560,3560,0
|
||||
20241121,120200,145040015,3560,3560,3560,3560,0
|
||||
20241121,120100,145040015,3560,3565,3565,3560,359
|
||||
20241121,120000,143761635,3580,3575,3580,3575,2
|
||||
20241121,115900,143754480,3575,3565,3575,3565,4
|
||||
20241121,115800,143740210,3565,3565,3565,3565,20
|
||||
20241121,115700,143668910,3580,3580,3580,3580,0
|
||||
20241121,115600,143668910,3580,3575,3580,3575,2
|
||||
20241121,115500,143661755,3565,3565,3565,3565,199
|
||||
20241121,115400,142952320,3565,3565,3565,3565,1
|
||||
20241121,115300,142948755,3560,3560,3560,3560,4
|
||||
20241121,115200,142934515,3560,3560,3560,3560,0
|
||||
20241121,115100,142934515,3560,3560,3560,3560,20
|
||||
20241121,115000,142863315,3560,3560,3560,3560,823
|
||||
20241121,114900,139933435,3565,3565,3565,3565,0
|
||||
20241121,114800,139933435,3565,3565,3565,3565,0
|
||||
20241121,114700,139933435,3565,3565,3565,3565,0
|
||||
20241121,114600,139933435,3565,3565,3565,3565,0
|
||||
20241121,114500,139933435,3565,3565,3565,3565,0
|
||||
20241121,114400,139933435,3565,3565,3565,3565,0
|
||||
20241121,114300,139933435,3565,3565,3565,3565,0
|
||||
20241121,114200,139933435,3565,3565,3565,3565,100
|
||||
20241121,114100,139576935,3570,3570,3570,3570,0
|
||||
20241121,114000,139576935,3570,3565,3570,3560,251
|
||||
20241121,113900,138682840,3570,3570,3570,3570,1
|
||||
20241121,113800,138679270,3570,3570,3570,3570,122
|
||||
20241121,113700,138243730,3570,3570,3570,3570,0
|
||||
20241121,113600,138243730,3570,3570,3570,3570,0
|
||||
20241121,113500,138243730,3570,3570,3570,3570,0
|
||||
20241121,113400,138243730,3570,3580,3580,3570,64
|
||||
20241121,113300,138015240,3570,3570,3570,3570,0
|
||||
20241121,113200,138015240,3570,3570,3570,3570,0
|
||||
20241121,113100,138015240,3570,3570,3570,3570,80
|
||||
20241121,113000,137729640,3580,3580,3580,3580,0
|
||||
20241121,112900,137729640,3580,3580,3580,3580,1
|
||||
20241121,112800,137726060,3570,3570,3570,3570,0
|
||||
20241121,112700,137726060,3570,3570,3570,3570,0
|
||||
20241121,112600,137726060,3570,3570,3570,3570,0
|
||||
20241121,112500,137726060,3570,3570,3570,3570,70
|
||||
20241121,112400,137476160,3570,3570,3570,3570,0
|
||||
20241121,112300,137476160,3570,3570,3570,3570,0
|
||||
20241121,112200,137476160,3570,3570,3570,3570,0
|
||||
20241121,112100,137476160,3570,3570,3570,3570,0
|
||||
20241121,112000,137476160,3570,3570,3570,3570,0
|
||||
20241121,111900,137476160,3570,3570,3570,3570,100
|
||||
20241121,111800,137119160,3570,3570,3570,3570,351
|
||||
20241121,111700,135866090,3570,3570,3570,3570,0
|
||||
20241121,111600,135866090,3570,3570,3570,3570,0
|
||||
20241121,111500,135866090,3570,3570,3570,3570,0
|
||||
20241121,111400,135866090,3570,3570,3570,3570,0
|
||||
20241121,111300,135866090,3570,3570,3570,3570,0
|
||||
20241121,111200,135866090,3570,3570,3570,3570,39
|
||||
20241121,111100,135726860,3580,3580,3580,3580,0
|
||||
20241121,111000,135726860,3580,3580,3580,3580,0
|
||||
20241121,110900,135726860,3580,3580,3580,3580,0
|
||||
20241121,110800,135726860,3580,3580,3580,3580,0
|
||||
20241121,110700,135726860,3580,3580,3580,3580,0
|
||||
20241121,110600,135726860,3580,3580,3580,3580,0
|
||||
20241121,110500,135726860,3580,3580,3580,3580,1
|
||||
20241121,110400,135723280,3575,3575,3575,3575,200
|
||||
20241121,110300,135008280,3570,3570,3570,3570,0
|
||||
20241121,110200,135008280,3570,3570,3570,3570,425
|
||||
20241121,110100,133491030,3570,3570,3570,3570,0
|
||||
20241121,110000,133491030,3570,3570,3570,3570,1
|
||||
20241121,105900,133487460,3570,3570,3570,3570,1
|
||||
20241121,105800,133483890,3565,3565,3565,3565,11
|
||||
20241121,105700,133444675,3570,3570,3570,3570,0
|
||||
20241121,105600,133444675,3570,3570,3570,3570,1
|
||||
20241121,105500,133441105,3570,3570,3570,3570,18
|
||||
20241121,105400,133376845,3570,3570,3570,3570,0
|
||||
20241121,105300,133376845,3570,3570,3570,3570,2
|
||||
20241121,105200,133369705,3565,3565,3565,3565,1
|
||||
20241121,105100,133366140,3560,3560,3560,3560,0
|
||||
20241121,105000,133366140,3560,3560,3560,3560,260
|
||||
20241121,104900,132440540,3550,3550,3550,3550,0
|
||||
20241121,104800,132440540,3550,3550,3550,3550,50
|
||||
20241121,104700,132263040,3550,3550,3550,3550,0
|
||||
20241121,104600,132263040,3550,3550,3550,3550,0
|
||||
20241121,104500,132263040,3550,3555,3555,3550,4000
|
||||
20241121,104400,118061945,3555,3555,3555,3555,55
|
||||
20241121,104300,117866420,3550,3550,3550,3550,0
|
||||
20241121,104200,117866420,3550,3560,3560,3545,6545
|
||||
20241121,104100,94627710,3565,3560,3565,3560,38
|
||||
20241121,104000,94492425,3560,3560,3560,3560,10
|
||||
20241121,103900,94456825,3560,3560,3560,3560,5
|
||||
20241121,103800,94439025,3560,3560,3560,3560,10
|
||||
20241121,103700,94403425,3560,3560,3560,3560,128
|
||||
20241121,103600,93947745,3560,3560,3560,3560,1038
|
||||
20241121,103500,90252465,3560,3560,3560,3560,660
|
||||
20241121,103400,87902865,3565,3565,3565,3565,152
|
||||
20241121,103300,87360985,3570,3570,3570,3570,0
|
||||
20241121,103200,87360985,3570,3570,3570,3570,0
|
||||
20241121,103100,87360985,3570,3570,3570,3570,0
|
||||
20241121,103000,87360985,3570,3570,3570,3570,0
|
||||
20241121,102900,87360985,3570,3570,3570,3570,10
|
||||
20241121,102800,87325285,3570,3570,3570,3570,90
|
||||
20241121,102700,87003985,3570,3570,3570,3570,0
|
||||
20241121,102600,87003985,3570,3570,3570,3570,0
|
||||
20241121,102500,87003985,3570,3570,3570,3570,0
|
||||
20241121,102400,87003985,3570,3570,3570,3570,0
|
||||
20241121,102300,87003985,3570,3570,3570,3570,2243
|
||||
20241121,102200,78996475,3570,3570,3570,3570,539
|
||||
20241121,102100,77072245,3575,3575,3575,3575,1
|
||||
20241121,102000,77068670,3575,3575,3575,3575,10
|
||||
20241121,101900,77032920,3575,3575,3575,3575,0
|
||||
20241121,101800,77032920,3575,3580,3580,3575,933
|
||||
20241121,101700,73693410,3585,3585,3585,3585,0
|
||||
20241121,101600,73693410,3585,3585,3585,3585,0
|
||||
20241121,101500,73693410,3585,3585,3585,3585,0
|
||||
20241121,101400,73693410,3585,3585,3585,3585,3
|
||||
20241121,101300,73682655,3585,3585,3585,3585,0
|
||||
20241121,101200,73682655,3585,3585,3585,3585,0
|
||||
20241121,101100,73682655,3585,3585,3585,3585,0
|
||||
20241121,101000,73682655,3585,3585,3585,3585,2
|
||||
20241121,100900,73675485,3585,3585,3585,3585,0
|
||||
20241121,100800,73675485,3585,3585,3585,3585,100
|
||||
20241121,100700,73316985,3585,3585,3585,3585,382
|
||||
20241121,100600,71947515,3585,3585,3585,3585,0
|
||||
20241121,100500,71947515,3585,3585,3585,3585,0
|
||||
20241121,100400,71947515,3585,3585,3585,3585,0
|
||||
20241121,100300,71947515,3585,3585,3585,3585,0
|
||||
20241121,100200,71947515,3585,3585,3585,3585,0
|
||||
20241121,100100,71947515,3585,3585,3585,3585,0
|
||||
20241121,100000,71947515,3585,3585,3585,3585,0
|
||||
20241121,095900,71947515,3585,3585,3585,3585,457
|
||||
20241121,095800,70309170,3590,3590,3590,3590,374
|
||||
20241121,095700,68966510,3595,3595,3595,3595,0
|
||||
20241121,095600,68966510,3595,3595,3595,3595,0
|
||||
20241121,095500,68966510,3595,3595,3595,3595,0
|
||||
20241121,095400,68966510,3595,3595,3595,3595,0
|
||||
20241121,095300,68966510,3595,3595,3595,3595,0
|
||||
20241121,095200,68966510,3595,3595,3595,3595,1
|
||||
20241121,095100,68962915,3595,3595,3595,3595,0
|
||||
20241121,095000,68962915,3595,3595,3595,3595,0
|
||||
20241121,094900,68962915,3595,3595,3595,3595,0
|
||||
20241121,094800,68962915,3595,3595,3595,3595,0
|
||||
20241121,094700,68962915,3595,3595,3595,3595,0
|
||||
20241121,094600,68962915,3595,3595,3595,3595,0
|
||||
20241121,094500,68962915,3595,3595,3595,3595,0
|
||||
20241121,094400,68962915,3595,3595,3595,3595,10
|
||||
20241121,094300,68926965,3595,3595,3595,3595,50
|
||||
20241121,094200,68747215,3595,3595,3595,3595,1
|
||||
20241121,094100,68743620,3590,3585,3590,3585,2
|
||||
20241121,094000,68736445,3585,3585,3585,3585,1060
|
||||
20241121,093900,64936345,3585,3585,3585,3585,0
|
||||
20241121,093800,64936345,3585,3585,3585,3585,300
|
||||
20241121,093700,63860845,3585,3585,3585,3585,0
|
||||
20241121,093600,63860845,3585,3585,3585,3585,100
|
||||
20241121,093500,63502345,3585,3585,3585,3585,101
|
||||
20241121,093400,63140260,3585,3585,3585,3585,0
|
||||
20241121,093300,63140260,3585,3585,3585,3585,0
|
||||
20241121,093200,63140260,3585,3580,3585,3580,32
|
||||
20241121,093100,63025650,3580,3585,3585,3580,1098
|
||||
20241121,093000,59094710,3585,3585,3585,3585,0
|
||||
20241121,092900,59094710,3585,3585,3585,3585,209
|
||||
20241121,092800,58345445,3585,3585,3585,3585,130
|
||||
20241121,092700,57879395,3585,3590,3590,3585,242
|
||||
20241121,092600,57010835,3580,3580,3580,3580,600
|
||||
20241121,092500,54862835,3580,3580,3580,3580,80
|
||||
20241121,092400,54576435,3580,3595,3595,3580,1751
|
||||
20241121,092300,48303690,3590,3595,3595,3590,1335
|
||||
20241121,092200,43510500,3595,3595,3595,3595,0
|
||||
20241121,092100,43510500,3595,3595,3595,3595,31
|
||||
20241121,092000,43399055,3595,3600,3600,3595,1000
|
||||
20241121,091900,39803900,3600,3600,3600,3600,1372
|
||||
20241121,091800,34864700,3600,3600,3600,3600,1600
|
||||
20241121,091700,29104700,3600,3600,3600,3600,0
|
||||
20241121,091600,29104700,3600,3610,3610,3600,1502
|
||||
20241121,091500,23687970,3610,3615,3615,3610,400
|
||||
20241121,091400,22243565,3620,3635,3635,3620,330
|
||||
20241121,091300,21048515,3635,3635,3635,3635,1
|
||||
20241121,091200,21044880,3630,3625,3630,3615,460
|
||||
20241121,091100,19377320,3610,3610,3610,3610,0
|
||||
20241121,091000,19377320,3610,3610,3610,3610,20
|
||||
20241121,090900,19305120,3615,3615,3615,3615,60
|
||||
20241121,090800,19088220,3615,3620,3620,3615,80
|
||||
20241121,090700,18798865,3615,3615,3615,3615,0
|
||||
20241121,090600,18798865,3615,3635,3635,3615,1641
|
||||
20241121,090500,12844850,3635,3635,3635,3635,0
|
||||
20241121,090400,12844850,3635,3640,3640,3635,346
|
||||
20241121,090300,11585915,3635,3655,3655,3635,270
|
||||
20241121,090200,10599465,3655,3645,3660,3645,1658
|
||||
20241121,090100,4544380,3645,3620,3645,3620,1250
|
||||
20241121,090000,14480,3620,3620,3620,3620,4
|
||||
|
Reference in New Issue
Block a user