Update 2024-11-21 2715 candle_min
This commit is contained in:
642
064550/min/candle-20241121.csv
Normal file
642
064550/min/candle-20241121.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,194000,2217658800,19720,19720,19720,19720,5039
|
||||
20241121,193900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,193800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,193700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,193600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,193500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,193400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,193300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,193200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,193100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,193000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,192900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,192800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,192700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,192600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,192500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,192400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,192300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,192200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,192100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,192000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,191900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,191800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,191700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,191600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,191500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,191400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,191300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,191200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,191100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,191000,2217658800,19720,19720,19720,19720,5039
|
||||
20241121,190900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,190800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,190700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,190600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,190500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,190400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,190300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,190200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,190100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,190000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,185900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,185800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,185700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,185600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,185500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,185400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,185300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,185200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,185100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,185000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,184900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,184800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,184700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,184600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,184500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,184400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,184300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,184200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,184100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,184000,2217658800,19720,19720,19720,19720,5039
|
||||
20241121,183900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,183800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,183700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,183600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,183500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,183400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,183300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,183200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,183100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,183000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,182900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,182800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,182700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,182600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,182500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,182400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,182300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,182200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,182100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,182000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,181900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,181800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,181700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,181600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,181500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,181400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,181300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,181200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,181100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,181000,2217658800,19720,19720,19720,19720,5039
|
||||
20241121,180900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,180800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,180700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,180600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,180500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,180400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,180300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,180200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,180100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,180000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,175900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,175800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,175700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,175600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,175500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,175400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,175300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,175200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,175100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,175000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,174900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,174800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,174700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,174600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,174500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,174400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,174300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,174200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,174100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,174000,2217658800,19720,19720,19720,19720,5039
|
||||
20241121,173900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,173800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,173700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,173600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,173500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,173400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,173300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,173200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,173100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,173000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,172900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,172800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,172700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,172600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,172500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,172400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,172300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,172200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,172100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,172000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,171900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,171800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,171700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,171600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,171500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,171400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,171300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,171200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,171100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,171000,2217658800,19720,19720,19720,19720,5039
|
||||
20241121,170900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,170800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,170700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,170600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,170500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,170400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,170300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,170200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,170100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,170000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,165900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,165800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,165700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,165600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,165500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,165400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,165300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,165200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,165100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,165000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,164900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,164800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,164700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,164600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,164500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,164400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,164300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,164200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,164100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,164000,2217658800,19720,19720,19720,19720,5039
|
||||
20241121,163900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,163800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,163700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,163600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,163500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,163400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,163300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,163200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,163100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,163000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,162900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,162800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,162700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,162600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,162500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,162400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,162300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,162200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,162100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,162000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,161900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,161800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,161700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,161600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,161500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,161400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,161300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,161200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,161100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,161000,2217658800,19720,19720,19720,19720,5039
|
||||
20241121,160900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,160800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,160700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,160600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,160500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,160400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,160300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,160200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,160100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,160000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,155900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,155800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,155700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,155600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,155500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,155400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,155300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,155200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,155100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,155000,2217658800,19720,19720,19720,19720,0
|
||||
20241121,154900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,154800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,154700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,154600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,154500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,154400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,154300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,154200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,154100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,154000,2217658800,19720,19720,19720,19720,5039
|
||||
20241121,153900,2217658800,19720,19720,19720,19720,0
|
||||
20241121,153800,2217658800,19720,19720,19720,19720,0
|
||||
20241121,153700,2217658800,19720,19720,19720,19720,0
|
||||
20241121,153600,2217658800,19720,19720,19720,19720,0
|
||||
20241121,153500,2217658800,19720,19720,19720,19720,0
|
||||
20241121,153400,2217658800,19720,19720,19720,19720,0
|
||||
20241121,153300,2217658800,19720,19720,19720,19720,0
|
||||
20241121,153200,2217658800,19720,19720,19720,19720,0
|
||||
20241121,153100,2217658800,19720,19720,19720,19720,0
|
||||
20241121,153000,2217658800,19720,19720,19720,19720,5039
|
||||
20241121,152900,2118289720,19790,19790,19790,19790,0
|
||||
20241121,152800,2118289720,19790,19790,19790,19790,0
|
||||
20241121,152700,2118289720,19790,19790,19790,19790,0
|
||||
20241121,152600,2118289720,19790,19790,19790,19790,0
|
||||
20241121,152500,2118289720,19790,19790,19790,19790,0
|
||||
20241121,152400,2118289720,19790,19790,19790,19790,0
|
||||
20241121,152300,2118289720,19790,19790,19790,19790,0
|
||||
20241121,152200,2118289720,19790,19790,19790,19790,0
|
||||
20241121,152100,2118289720,19790,19790,19790,19790,0
|
||||
20241121,152000,2118289720,19790,19790,19790,19790,0
|
||||
20241121,151900,2118289720,19790,19810,19810,19790,1178
|
||||
20241121,151800,2094965420,19800,19830,19830,19800,1397
|
||||
20241121,151700,2067296630,19830,19820,19830,19810,321
|
||||
20241121,151600,2060935540,19810,19820,19830,19810,196
|
||||
20241121,151500,2057051010,19810,19800,19820,19800,676
|
||||
20241121,151400,2043658040,19810,19820,19820,19810,441
|
||||
20241121,151300,2034921770,19810,19810,19810,19800,629
|
||||
20241121,151200,2022462500,19820,19830,19830,19820,237
|
||||
20241121,151100,2017764640,19820,19820,19820,19810,312
|
||||
20241121,151000,2011580810,19820,19810,19830,19810,282
|
||||
20241121,150900,2005993360,19810,19810,19820,19810,346
|
||||
20241121,150800,1999139070,19810,19810,19810,19800,303
|
||||
20241121,150700,1993136670,19810,19810,19810,19800,2061
|
||||
20241121,150600,1952319170,19810,19810,19810,19800,1167
|
||||
20241121,150500,1929212220,19810,19830,19830,19810,232
|
||||
20241121,150400,1924616200,19830,19850,19850,19800,562
|
||||
20241121,150300,1913471400,19850,19850,19850,19850,318
|
||||
20241121,150200,1907159100,19850,19850,19850,19850,1
|
||||
20241121,150100,1907139250,19880,19880,19880,19850,2290
|
||||
20241121,150000,1861671610,19880,19900,19900,19880,618
|
||||
20241121,145900,1849379540,19900,19910,19910,19900,297
|
||||
20241121,145800,1843468130,19910,19910,19910,19910,178
|
||||
20241121,145700,1839924150,19890,19910,19910,19890,964
|
||||
20241121,145600,1820739770,19910,19910,19910,19900,1509
|
||||
20241121,145500,1790695590,19910,19950,19950,19910,65
|
||||
20241121,145400,1789401220,19900,19950,19950,19890,2544
|
||||
20241121,145300,1738763250,19950,19950,19950,19940,94
|
||||
20241121,145200,1736888060,19950,19950,19950,19950,2
|
||||
20241121,145100,1736848160,19950,19950,19950,19950,342
|
||||
20241121,145000,1730025260,19950,19940,19950,19940,18
|
||||
20241121,144900,1729666170,19950,19950,19950,19950,33
|
||||
20241121,144800,1729007820,19950,19980,19980,19950,1259
|
||||
20241121,144700,1703880400,19980,19990,19990,19980,129
|
||||
20241121,144600,1701301710,19990,19990,19990,19990,204
|
||||
20241121,144500,1697223750,19990,19990,19990,19990,10
|
||||
20241121,144400,1697023850,19990,19990,19990,19990,0
|
||||
20241121,144300,1697023850,19990,19980,19990,19980,912
|
||||
20241121,144200,1678798650,19980,19980,19980,19980,16
|
||||
20241121,144100,1678478970,19980,19980,19980,19980,170
|
||||
20241121,144000,1675082370,19980,19980,19980,19980,10
|
||||
20241121,143900,1674882570,19980,19990,19990,19980,437
|
||||
20241121,143800,1666149840,20000,20000,20000,20000,10
|
||||
20241121,143700,1665949840,20000,20000,20000,20000,1
|
||||
20241121,143600,1665929840,19990,20000,20000,19990,498
|
||||
20241121,143500,1655970880,20000,20000,20000,20000,0
|
||||
20241121,143400,1655970880,20000,20000,20000,20000,117
|
||||
20241121,143300,1653630880,19990,20000,20000,19990,128
|
||||
20241121,143200,1651072060,20000,20000,20000,20000,616
|
||||
20241121,143100,1638752060,19990,20000,20000,19990,54
|
||||
20241121,143000,1637672580,20000,20000,20000,20000,502
|
||||
20241121,142900,1627632580,20000,20000,20000,20000,68
|
||||
20241121,142800,1626272580,19990,19990,19990,19990,240
|
||||
20241121,142700,1621474980,19990,19990,20000,19990,63
|
||||
20241121,142600,1620215590,19990,20000,20000,19990,142
|
||||
20241121,142500,1617375600,20000,19990,20000,19990,139
|
||||
20241121,142400,1614595620,19990,19990,19990,19990,4
|
||||
20241121,142300,1614515660,19990,19990,20000,19990,11
|
||||
20241121,142200,1614295760,19990,19970,19990,19970,653
|
||||
20241121,142100,1601252290,19980,19980,19980,19980,24
|
||||
20241121,142000,1600772770,19980,19960,20000,19960,444
|
||||
20241121,141900,1591900870,19970,19960,19970,19960,197
|
||||
20241121,141800,1587968280,19970,19960,19970,19960,114
|
||||
20241121,141700,1585692370,19960,19980,19980,19960,328
|
||||
20241121,141600,1579142590,20000,19980,20000,19980,2
|
||||
20241121,141500,1579102610,19990,19960,19990,19960,561
|
||||
20241121,141400,1567893910,19990,19970,19990,19970,257
|
||||
20241121,141300,1562759810,19960,19960,19960,19960,315
|
||||
20241121,141200,1556472410,19960,19960,19960,19950,199
|
||||
20241121,141100,1552502060,19960,19950,19990,19950,518
|
||||
20241121,141000,1542165600,19940,19940,19940,19940,104
|
||||
20241121,140900,1540091840,19930,19960,19960,19930,1072
|
||||
20241121,140800,1518715910,19960,19940,19960,19930,1655
|
||||
20241121,140700,1485720490,19950,19970,19970,19940,2212
|
||||
20241121,140600,1441589320,19970,19980,19980,19970,265
|
||||
20241121,140500,1436297020,19970,19980,19980,19970,39
|
||||
20241121,140400,1435518120,19970,19980,19980,19970,638
|
||||
20241121,140300,1422774920,19980,19990,19990,19980,101
|
||||
20241121,140200,1420756930,19990,19990,19990,19990,14
|
||||
20241121,140100,1420477070,19990,19990,19990,19990,0
|
||||
20241121,140000,1420477070,19990,20000,20000,19980,530
|
||||
20241121,135900,1409883560,19990,20000,20000,19990,845
|
||||
20241121,135800,1392983630,20050,20050,20050,20050,0
|
||||
20241121,135700,1392983630,20050,20050,20050,20050,1
|
||||
20241121,135600,1392963580,20050,20050,20050,20050,0
|
||||
20241121,135500,1392963580,20050,20050,20050,20050,5
|
||||
20241121,135400,1392863330,20050,20050,20050,20050,3
|
||||
20241121,135300,1392803180,20000,20000,20000,20000,0
|
||||
20241121,135200,1392803180,20000,20000,20000,20000,0
|
||||
20241121,135100,1392803180,20000,20050,20050,20000,51
|
||||
20241121,135000,1391783130,20000,20000,20000,20000,241
|
||||
20241121,134900,1386963130,19990,19990,19990,19990,0
|
||||
20241121,134800,1386963130,19990,20000,20000,19990,1480
|
||||
20241121,134700,1357370320,20050,20050,20050,20050,0
|
||||
20241121,134600,1357370320,20050,20050,20050,20050,0
|
||||
20241121,134500,1357370320,20050,20050,20050,20050,1
|
||||
20241121,134400,1357350270,20050,20050,20050,20050,0
|
||||
20241121,134300,1357350270,20050,20050,20050,20050,8
|
||||
20241121,134200,1357189870,20050,20050,20050,20050,284
|
||||
20241121,134100,1351495670,20000,20050,20050,20000,69
|
||||
20241121,134000,1350115520,20050,20050,20050,20050,107
|
||||
20241121,133900,1347970170,20050,20050,20050,20050,0
|
||||
20241121,133800,1347970170,20050,20050,20050,20050,607
|
||||
20241121,133700,1335799820,20100,20100,20100,20100,1
|
||||
20241121,133600,1335779720,20050,20050,20050,20050,0
|
||||
20241121,133500,1335779720,20050,20050,20050,20050,23
|
||||
20241121,133400,1335318570,20050,20050,20050,20050,386
|
||||
20241121,133300,1327579270,20050,20050,20050,20050,1
|
||||
20241121,133200,1327559220,20050,20050,20050,20050,141
|
||||
20241121,133100,1324732170,20050,20050,20050,20050,44
|
||||
20241121,133000,1323849970,20100,20100,20100,20100,0
|
||||
20241121,132900,1323849970,20100,20100,20100,20100,1
|
||||
20241121,132800,1323829870,20050,20050,20050,20050,482
|
||||
20241121,132700,1314165770,20100,20100,20100,20100,132
|
||||
20241121,132600,1311512570,20150,20100,20150,20100,70
|
||||
20241121,132500,1310103070,20100,20100,20100,20100,152
|
||||
20241121,132400,1307047870,20100,20100,20100,20100,234
|
||||
20241121,132300,1302344470,20100,20100,20100,20100,9
|
||||
20241121,132200,1302163570,20100,20100,20100,20100,12
|
||||
20241121,132100,1301922370,20150,20100,20150,20100,101
|
||||
20241121,132000,1299892220,20150,20150,20150,20150,0
|
||||
20241121,131900,1299892220,20150,20100,20150,20050,966
|
||||
20241121,131800,1280468620,20100,20050,20100,20050,157
|
||||
20241121,131700,1277313270,20050,20050,20050,20000,215
|
||||
20241121,131600,1273011020,20050,20050,20050,20050,3
|
||||
20241121,131500,1272950870,20100,20100,20100,20050,113
|
||||
20241121,131400,1270685120,20050,20050,20050,20050,304
|
||||
20241121,131300,1264589920,20050,20100,20100,20050,206
|
||||
20241121,131200,1260459320,20050,20100,20100,20050,51
|
||||
20241121,131100,1259436670,20050,20050,20050,20050,747
|
||||
20241121,131000,1244459320,20000,20000,20000,20000,35
|
||||
20241121,130900,1243759320,20050,20050,20050,20050,81
|
||||
20241121,130800,1242135270,20000,20000,20000,20000,10
|
||||
20241121,130700,1241935270,20050,20050,20050,20050,226
|
||||
20241121,130600,1237403970,20050,20050,20050,20050,5
|
||||
20241121,130500,1237303720,20000,20050,20050,20000,11
|
||||
20241121,130400,1237083220,20050,20050,20050,20050,5
|
||||
20241121,130300,1236982970,20050,20000,20050,20000,145
|
||||
20241121,130200,1234077970,20000,20000,20000,20000,300
|
||||
20241121,130100,1228077970,20000,20000,20000,20000,0
|
||||
20241121,130000,1228077970,20000,20000,20000,20000,10
|
||||
20241121,125900,1227877970,20000,20000,20000,20000,14
|
||||
20241121,125800,1227597970,20050,20050,20050,20050,0
|
||||
20241121,125700,1227597970,20050,20050,20050,20050,0
|
||||
20241121,125600,1227597970,20050,20050,20050,20050,1
|
||||
20241121,125500,1227577920,20000,20000,20000,20000,0
|
||||
20241121,125400,1227577920,20000,20000,20000,20000,50
|
||||
20241121,125300,1226577920,20000,20000,20000,20000,0
|
||||
20241121,125200,1226577920,20000,20000,20000,20000,0
|
||||
20241121,125100,1226577920,20000,20000,20000,20000,0
|
||||
20241121,125000,1226577920,20000,20000,20000,20000,70
|
||||
20241121,124900,1225177920,20000,20000,20000,20000,470
|
||||
20241121,124800,1215777920,20000,20000,20000,20000,0
|
||||
20241121,124700,1215777920,20000,20000,20000,20000,0
|
||||
20241121,124600,1215777920,20000,20000,20000,20000,100
|
||||
20241121,124500,1213777920,20000,20000,20000,20000,200
|
||||
20241121,124400,1209777920,20000,20000,20000,20000,0
|
||||
20241121,124300,1209777920,20000,20000,20000,20000,20
|
||||
20241121,124200,1209377920,20050,20050,20050,20050,17
|
||||
20241121,124100,1209037070,20050,20000,20050,20000,1808
|
||||
20241121,124000,1172807170,20000,19990,20000,19990,163
|
||||
20241121,123900,1169548750,19980,19980,19980,19980,0
|
||||
20241121,123800,1169548750,19980,20050,20050,19980,1103
|
||||
20241121,123700,1147503230,20000,20000,20000,20000,0
|
||||
20241121,123600,1147503230,20000,20050,20050,20000,478
|
||||
20241121,123500,1137942980,20050,20050,20050,20050,1
|
||||
20241121,123400,1137922930,20050,20050,20050,20050,0
|
||||
20241121,123300,1137922930,20050,20050,20050,20050,4
|
||||
20241121,123200,1137842730,20000,20000,20000,20000,0
|
||||
20241121,123100,1137842730,20000,20000,20000,20000,0
|
||||
20241121,123000,1137842730,20000,20000,20000,20000,1
|
||||
20241121,122900,1137822730,20000,20000,20000,20000,0
|
||||
20241121,122800,1137822730,20000,20000,20000,20000,10
|
||||
20241121,122700,1137622730,20050,20050,20050,20050,0
|
||||
20241121,122600,1137622730,20050,20050,20050,20050,1
|
||||
20241121,122500,1137602680,20050,20050,20050,20050,0
|
||||
20241121,122400,1137602680,20050,20000,20050,20000,30
|
||||
20241121,122300,1137001930,20050,20050,20050,20050,0
|
||||
20241121,122200,1137001930,20050,20050,20050,20050,0
|
||||
20241121,122100,1137001930,20050,20050,20050,20050,1115
|
||||
20241121,122000,1114646180,20050,20050,20050,20050,434
|
||||
20241121,121900,1105944480,20050,20050,20050,20050,3
|
||||
20241121,121800,1105884330,20050,20050,20050,20050,4
|
||||
20241121,121700,1105804130,20050,20050,20050,20050,0
|
||||
20241121,121600,1105804130,20050,20050,20050,20050,15
|
||||
20241121,121500,1105503380,20050,20050,20050,20050,113
|
||||
20241121,121400,1103237730,20050,20050,20050,20050,37
|
||||
20241121,121300,1102495880,20050,20050,20050,20050,176
|
||||
20241121,121200,1098967080,20050,20100,20100,20050,16
|
||||
20241121,121100,1098646130,20000,20000,20000,20000,62
|
||||
20241121,121000,1097406130,20000,20050,20050,20000,1343
|
||||
20241121,120900,1070486230,20000,20050,20050,20000,1014
|
||||
20241121,120800,1050206180,20000,20000,20000,20000,0
|
||||
20241121,120700,1050206180,20000,20050,20050,20000,178
|
||||
20241121,120600,1046638280,20050,20050,20050,20050,1
|
||||
20241121,120500,1046618230,20050,20050,20050,20050,10
|
||||
20241121,120400,1046417730,20050,20050,20050,20050,0
|
||||
20241121,120300,1046417730,20050,20050,20050,20050,1
|
||||
20241121,120200,1046397680,20000,20000,20000,20000,5
|
||||
20241121,120100,1046297680,20000,20000,20000,20000,0
|
||||
20241121,120000,1046297680,20000,20000,20000,20000,0
|
||||
20241121,115900,1046297680,20000,20000,20000,20000,40
|
||||
20241121,115800,1045497680,20000,20000,20000,20000,46
|
||||
20241121,115700,1044577680,20000,20000,20000,20000,0
|
||||
20241121,115600,1044577680,20000,20000,20000,20000,0
|
||||
20241121,115500,1044577680,20000,20000,20000,20000,1
|
||||
20241121,115400,1044557680,20000,20000,20000,20000,62
|
||||
20241121,115300,1043317680,19980,20000,20000,19980,1850
|
||||
20241121,115200,1006339400,20000,20000,20000,20000,0
|
||||
20241121,115100,1006339400,20000,20000,20000,20000,0
|
||||
20241121,115000,1006339400,20000,20000,20000,20000,0
|
||||
20241121,114900,1006339400,20000,20000,20000,20000,39
|
||||
20241121,114800,1005559400,20000,20000,20000,20000,0
|
||||
20241121,114700,1005559400,20000,20000,20000,20000,500
|
||||
20241121,114600,995559400,20050,20050,20050,20050,0
|
||||
20241121,114500,995559400,20050,20050,20050,20050,2
|
||||
20241121,114400,995519300,20050,20050,20050,20050,3
|
||||
20241121,114300,995459150,20050,20050,20050,20050,7
|
||||
20241121,114200,995318800,20050,20050,20050,20050,18
|
||||
20241121,114100,994957900,20050,20050,20050,20050,97
|
||||
20241121,114000,993013050,20050,20050,20050,20050,2
|
||||
20241121,113900,992972950,20050,20050,20050,20050,1
|
||||
20241121,113800,992952900,20000,20000,20000,20000,100
|
||||
20241121,113700,990952900,20050,20050,20050,20050,0
|
||||
20241121,113600,990952900,20050,20050,20050,20050,2
|
||||
20241121,113500,990912800,20000,20000,20000,20000,0
|
||||
20241121,113400,990912800,20000,20050,20050,20000,2
|
||||
20241121,113300,990872750,20000,20000,20000,20000,0
|
||||
20241121,113200,990872750,20000,20000,20000,20000,0
|
||||
20241121,113100,990872750,20000,20000,20000,20000,0
|
||||
20241121,113000,990872750,20000,20000,20000,20000,26
|
||||
20241121,112900,990352750,20000,20000,20000,20000,5
|
||||
20241121,112800,990252750,20050,20050,20050,20050,0
|
||||
20241121,112700,990252750,20050,20050,20050,20050,0
|
||||
20241121,112600,990252750,20050,20050,20050,20050,0
|
||||
20241121,112500,990252750,20050,20050,20050,20050,1
|
||||
20241121,112400,990232700,20000,20000,20000,20000,58
|
||||
20241121,112300,989072700,20000,20050,20050,20000,69
|
||||
20241121,112200,987692450,20050,20050,20050,20050,3
|
||||
20241121,112100,987632300,20050,20050,20050,20050,0
|
||||
20241121,112000,987632300,20050,20050,20050,20050,0
|
||||
20241121,111900,987632300,20050,20050,20050,20050,1
|
||||
20241121,111800,987612250,20050,20050,20050,20050,29
|
||||
20241121,111700,987030800,20050,20050,20050,20050,481
|
||||
20241121,111600,977386750,20100,20100,20100,20100,31
|
||||
20241121,111500,976763650,20100,20100,20100,20100,0
|
||||
20241121,111400,976763650,20100,20100,20100,20100,75
|
||||
20241121,111300,975256150,20100,20100,20100,20100,5
|
||||
20241121,111200,975155650,20100,20050,20100,20050,2
|
||||
20241121,111100,975115500,20050,20050,20050,20050,301
|
||||
20241121,111000,969080450,20050,20100,20100,20050,103
|
||||
20241121,110900,967010300,20100,20100,20100,20100,5
|
||||
20241121,110800,966909800,20100,20050,20100,20050,1506
|
||||
20241121,110700,936639250,20050,20000,20050,20000,266
|
||||
20241121,110600,931309100,20000,20000,20000,20000,1047
|
||||
20241121,110500,910369100,20050,20000,20050,20000,11
|
||||
20241121,110400,910149050,20050,20050,20050,20050,20
|
||||
20241121,110300,909748050,20050,20050,20050,20050,37
|
||||
20241121,110200,909006200,20050,20050,20050,20050,260
|
||||
20241121,110100,903793200,20050,20100,20100,20050,8
|
||||
20241121,110000,903632750,20050,20050,20050,20050,1040
|
||||
20241121,105900,882780750,20050,20050,20050,20050,4
|
||||
20241121,105800,882700550,20050,20050,20050,20050,48
|
||||
20241121,105700,881738150,20100,20050,20100,20050,4
|
||||
20241121,105600,881657900,20050,20050,20050,20050,273
|
||||
20241121,105500,876184250,20050,20050,20050,20000,307
|
||||
20241121,105400,870029200,19980,19980,19980,19980,0
|
||||
20241121,105300,870029200,19980,19990,20050,19980,648
|
||||
20241121,105200,857076090,19990,20000,20000,19990,700
|
||||
20241121,105100,843078090,20000,20000,20000,20000,405
|
||||
20241121,105000,834978090,20000,20000,20000,20000,200
|
||||
20241121,104900,830978090,20000,20000,20000,20000,111
|
||||
20241121,104800,828758090,20000,20000,20000,20000,0
|
||||
20241121,104700,828758090,20000,20000,20000,20000,3
|
||||
20241121,104600,828698090,20000,20000,20000,20000,2
|
||||
20241121,104500,828658090,20000,20050,20050,20000,290
|
||||
20241121,104400,822843990,20050,19990,20050,19990,719
|
||||
20241121,104300,808434640,19990,19990,19990,19990,57
|
||||
20241121,104200,807295210,20000,20000,20000,20000,2
|
||||
20241121,104100,807255210,19990,19990,19990,19990,502
|
||||
20241121,104000,797220230,19990,20000,20000,19990,1293
|
||||
20241121,103900,771371510,20000,20000,20000,20000,0
|
||||
20241121,103800,771371510,20000,20000,20000,20000,72
|
||||
20241121,103700,769931510,20000,20000,20000,20000,0
|
||||
20241121,103600,769931510,20000,20000,20000,20000,10
|
||||
20241121,103500,769731510,20000,20000,20000,20000,50
|
||||
20241121,103400,768731510,20050,20050,20050,20050,2
|
||||
20241121,103300,768691410,20000,20000,20000,20000,0
|
||||
20241121,103200,768691410,20000,20000,20000,20000,5
|
||||
20241121,103100,768591410,20000,20000,20000,20000,185
|
||||
20241121,103000,764891410,20000,20000,20000,20000,39
|
||||
20241121,102900,764111410,20000,20000,20000,20000,200
|
||||
20241121,102800,760111410,20000,20000,20000,20000,20
|
||||
20241121,102700,759711410,20000,20000,20000,20000,295
|
||||
20241121,102600,753811410,20000,20000,20000,20000,120
|
||||
20241121,102500,751411410,20000,20000,20000,20000,213
|
||||
20241121,102400,747151410,20050,20050,20050,20050,0
|
||||
20241121,102300,747151410,20050,20050,20050,20050,38
|
||||
20241121,102200,746389510,20050,20050,20050,20050,21
|
||||
20241121,102100,745968460,20050,20050,20050,20050,673
|
||||
20241121,102000,732474810,20050,20050,20050,20050,62
|
||||
20241121,101900,731231710,20100,20100,20100,20100,1
|
||||
20241121,101800,731211610,20100,20050,20100,20050,30
|
||||
20241121,101700,730609610,20050,20050,20050,20050,10
|
||||
20241121,101600,730409110,20100,20100,20100,20100,0
|
||||
20241121,101500,730409110,20100,20100,20100,20100,13
|
||||
20241121,101400,730147810,20100,20100,20100,20100,0
|
||||
20241121,101300,730147810,20100,20100,20100,20100,0
|
||||
20241121,101200,730147810,20100,20100,20100,20100,2
|
||||
20241121,101100,730107610,20150,20150,20150,20100,5
|
||||
20241121,101000,730007010,20150,20100,20150,20100,21
|
||||
20241121,100900,729584860,20100,20100,20100,20100,10
|
||||
20241121,100800,729383860,20150,20100,20150,20100,16
|
||||
20241121,100700,729062210,20100,20100,20100,20100,88
|
||||
20241121,100600,727293410,20150,20100,20150,20050,572
|
||||
20241121,100500,715796310,20050,20050,20100,20050,401
|
||||
20241121,100400,707751760,20050,20100,20100,20050,2
|
||||
20241121,100300,707711610,20100,20100,20100,20100,0
|
||||
20241121,100200,707711610,20100,20100,20100,20050,7
|
||||
20241121,100100,707571060,20100,20100,20100,20100,2
|
||||
20241121,100000,707530860,20100,20100,20100,20100,167
|
||||
20241121,095900,704174160,20100,20150,20150,20100,21
|
||||
20241121,095800,703752010,20050,20100,20100,20050,158
|
||||
20241121,095700,700581210,20100,20100,20100,20100,48
|
||||
20241121,095600,699616410,20100,20100,20100,20100,41
|
||||
20241121,095500,698792310,20150,20150,20150,20150,0
|
||||
20241121,095400,698792310,20150,20150,20150,20150,33
|
||||
20241121,095300,698127360,20150,20200,20200,20150,161
|
||||
20241121,095200,694876810,20200,20200,20250,20200,146
|
||||
20241121,095100,691927560,20250,20200,20250,20150,1082
|
||||
20241121,095000,670069010,20100,20150,20150,20100,13
|
||||
20241121,094900,669807160,20150,20150,20150,20150,120
|
||||
20241121,094800,667389160,20150,20100,20200,20100,459
|
||||
20241121,094700,658152460,20050,20050,20100,20050,12
|
||||
20241121,094600,657911810,20100,20100,20100,20100,10
|
||||
20241121,094500,657710810,20100,20100,20100,20100,22
|
||||
20241121,094400,657268610,20150,20150,20150,20150,501
|
||||
20241121,094300,647173460,20150,20100,20200,20100,660
|
||||
20241121,094200,633875660,20150,20050,20150,20050,1725
|
||||
20241121,094100,599198110,20050,20050,20100,20050,521
|
||||
20241121,094000,588741810,20100,20050,20100,20050,308
|
||||
20241121,093900,582566060,20050,20050,20050,20050,0
|
||||
20241121,093800,582566060,20050,20050,20050,20050,50
|
||||
20241121,093700,581563560,20050,20050,20050,20050,0
|
||||
20241121,093600,581563560,20050,20050,20050,19990,102
|
||||
20241121,093500,579524460,20000,20050,20050,19990,531
|
||||
20241121,093400,568905920,20050,20050,20050,20050,312
|
||||
20241121,093300,562650320,20050,20050,20100,20050,69
|
||||
20241121,093200,561266820,20050,20050,20050,20050,328
|
||||
20241121,093100,554690420,20050,20050,20050,20000,207
|
||||
20241121,093000,550542220,20050,20100,20100,20050,273
|
||||
20241121,092900,545067020,20150,20150,20150,20100,179
|
||||
20241121,092800,541464620,20200,20150,20200,20100,136
|
||||
20241121,092700,538729920,20150,20150,20150,20150,206
|
||||
20241121,092600,534579020,20250,20150,20250,20150,1681
|
||||
20241121,092500,500626020,20150,20150,20200,20100,1188
|
||||
20241121,092400,476661820,20100,20000,20100,20000,1381
|
||||
20241121,092300,448977620,19990,19980,20000,19960,4435
|
||||
20241121,092200,360312830,19980,19980,19980,19950,1727
|
||||
20241121,092100,325812800,19980,19990,19990,19950,2306
|
||||
20241121,092000,279725760,19980,19880,19980,19850,669
|
||||
20241121,091900,266403410,19890,19900,19910,19890,594
|
||||
20241121,091800,254583070,19910,19890,19920,19890,346
|
||||
20241121,091700,247693640,19890,19880,19890,19870,336
|
||||
20241121,091600,241013250,19870,19870,19870,19860,535
|
||||
20241121,091500,230382840,19870,19880,19880,19870,75
|
||||
20241121,091400,228892080,19880,19890,19890,19880,62
|
||||
20241121,091300,227659190,19810,19780,19870,19780,719
|
||||
20241121,091200,213399720,19780,19800,19810,19780,648
|
||||
20241121,091100,200569460,19760,19810,19810,19760,769
|
||||
20241121,091000,185364560,19810,19770,19810,19760,869
|
||||
20241121,090900,168162080,19770,19810,19820,19770,338
|
||||
20241121,090800,161470440,19750,19800,19840,19740,2292
|
||||
20241121,090700,116181490,19780,19900,19900,19780,2599
|
||||
20241121,090600,64607710,19900,19900,19900,19900,113
|
||||
20241121,090500,62359010,19890,19960,19960,19880,1197
|
||||
20241121,090400,38534080,19940,20000,20000,19940,242
|
||||
20241121,090300,33703430,20000,20000,20000,20000,2
|
||||
20241121,090200,33663430,20000,20000,20000,19990,35
|
||||
20241121,090100,32963530,20050,20000,20050,19950,228
|
||||
20241121,090000,28398740,20150,19900,20200,19900,1417
|
||||
|
Reference in New Issue
Block a user