Update 2024-11-21 2715 candle_min
This commit is contained in:
660
089790/min/candle-20241121.csv
Normal file
660
089790/min/candle-20241121.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,195800,114357590,3655,3655,3655,3655,154
|
||||
20241121,195700,114357590,3655,3655,3655,3655,0
|
||||
20241121,195600,114357590,3655,3655,3655,3655,0
|
||||
20241121,195500,114357590,3655,3655,3655,3655,0
|
||||
20241121,195400,114357590,3655,3655,3655,3655,0
|
||||
20241121,195300,114357590,3655,3655,3655,3655,0
|
||||
20241121,195200,114357590,3655,3655,3655,3655,0
|
||||
20241121,195100,114357590,3655,3655,3655,3655,0
|
||||
20241121,195000,114357590,3655,3655,3655,3655,0
|
||||
20241121,194900,114357590,3655,3655,3655,3655,0
|
||||
20241121,194800,114357590,3655,3655,3655,3655,0
|
||||
20241121,194700,114357590,3655,3655,3655,3655,0
|
||||
20241121,194600,114357590,3655,3655,3655,3655,0
|
||||
20241121,194500,114357590,3655,3655,3655,3655,0
|
||||
20241121,194400,114357590,3655,3655,3655,3655,0
|
||||
20241121,194300,114357590,3655,3655,3655,3655,0
|
||||
20241121,194200,114357590,3655,3655,3655,3655,0
|
||||
20241121,194100,114357590,3655,3655,3655,3655,0
|
||||
20241121,194000,114357590,3655,3655,3655,3655,0
|
||||
20241121,193900,114357590,3655,3655,3655,3655,0
|
||||
20241121,193800,114357590,3655,3655,3655,3655,0
|
||||
20241121,193700,114357590,3655,3655,3655,3655,0
|
||||
20241121,193600,114357590,3655,3655,3655,3655,0
|
||||
20241121,193500,114357590,3655,3655,3655,3655,0
|
||||
20241121,193400,114357590,3655,3655,3655,3655,0
|
||||
20241121,193300,114357590,3655,3655,3655,3655,0
|
||||
20241121,193200,114357590,3655,3655,3655,3655,0
|
||||
20241121,193100,114357590,3655,3655,3655,3655,0
|
||||
20241121,193000,114357590,3655,3655,3655,3655,0
|
||||
20241121,192900,114357590,3655,3655,3655,3655,0
|
||||
20241121,192800,114357590,3655,3655,3655,3655,154
|
||||
20241121,192700,114357590,3655,3655,3655,3655,0
|
||||
20241121,192600,114357590,3655,3655,3655,3655,0
|
||||
20241121,192500,114357590,3655,3655,3655,3655,0
|
||||
20241121,192400,114357590,3655,3655,3655,3655,0
|
||||
20241121,192300,114357590,3655,3655,3655,3655,0
|
||||
20241121,192200,114357590,3655,3655,3655,3655,0
|
||||
20241121,192100,114357590,3655,3655,3655,3655,0
|
||||
20241121,192000,114357590,3655,3655,3655,3655,0
|
||||
20241121,191900,114357590,3655,3655,3655,3655,0
|
||||
20241121,191800,114357590,3655,3655,3655,3655,0
|
||||
20241121,191700,114357590,3655,3655,3655,3655,0
|
||||
20241121,191600,114357590,3655,3655,3655,3655,0
|
||||
20241121,191500,114357590,3655,3655,3655,3655,0
|
||||
20241121,191400,114357590,3655,3655,3655,3655,0
|
||||
20241121,191300,114357590,3655,3655,3655,3655,0
|
||||
20241121,191200,114357590,3655,3655,3655,3655,0
|
||||
20241121,191100,114357590,3655,3655,3655,3655,0
|
||||
20241121,191000,114357590,3655,3655,3655,3655,0
|
||||
20241121,190900,114357590,3655,3655,3655,3655,0
|
||||
20241121,190800,114357590,3655,3655,3655,3655,0
|
||||
20241121,190700,114357590,3655,3655,3655,3655,0
|
||||
20241121,190600,114357590,3655,3655,3655,3655,0
|
||||
20241121,190500,114357590,3655,3655,3655,3655,0
|
||||
20241121,190400,114357590,3655,3655,3655,3655,0
|
||||
20241121,190300,114357590,3655,3655,3655,3655,0
|
||||
20241121,190200,114357590,3655,3655,3655,3655,0
|
||||
20241121,190100,114357590,3655,3655,3655,3655,0
|
||||
20241121,190000,114357590,3655,3655,3655,3655,0
|
||||
20241121,185900,114357590,3655,3655,3655,3655,0
|
||||
20241121,185800,114357590,3655,3655,3655,3655,154
|
||||
20241121,185700,114357590,3655,3655,3655,3655,0
|
||||
20241121,185600,114357590,3655,3655,3655,3655,0
|
||||
20241121,185500,114357590,3655,3655,3655,3655,0
|
||||
20241121,185400,114357590,3655,3655,3655,3655,0
|
||||
20241121,185300,114357590,3655,3655,3655,3655,0
|
||||
20241121,185200,114357590,3655,3655,3655,3655,0
|
||||
20241121,185100,114357590,3655,3655,3655,3655,0
|
||||
20241121,185000,114357590,3655,3655,3655,3655,0
|
||||
20241121,184900,114357590,3655,3655,3655,3655,0
|
||||
20241121,184800,114357590,3655,3655,3655,3655,0
|
||||
20241121,184700,114357590,3655,3655,3655,3655,0
|
||||
20241121,184600,114357590,3655,3655,3655,3655,0
|
||||
20241121,184500,114357590,3655,3655,3655,3655,0
|
||||
20241121,184400,114357590,3655,3655,3655,3655,0
|
||||
20241121,184300,114357590,3655,3655,3655,3655,0
|
||||
20241121,184200,114357590,3655,3655,3655,3655,0
|
||||
20241121,184100,114357590,3655,3655,3655,3655,0
|
||||
20241121,184000,114357590,3655,3655,3655,3655,0
|
||||
20241121,183900,114357590,3655,3655,3655,3655,0
|
||||
20241121,183800,114357590,3655,3655,3655,3655,0
|
||||
20241121,183700,114357590,3655,3655,3655,3655,0
|
||||
20241121,183600,114357590,3655,3655,3655,3655,0
|
||||
20241121,183500,114357590,3655,3655,3655,3655,0
|
||||
20241121,183400,114357590,3655,3655,3655,3655,0
|
||||
20241121,183300,114357590,3655,3655,3655,3655,0
|
||||
20241121,183200,114357590,3655,3655,3655,3655,0
|
||||
20241121,183100,114357590,3655,3655,3655,3655,0
|
||||
20241121,183000,114357590,3655,3655,3655,3655,0
|
||||
20241121,182900,114357590,3655,3655,3655,3655,0
|
||||
20241121,182800,114357590,3655,3655,3655,3655,154
|
||||
20241121,182700,114357590,3655,3655,3655,3655,0
|
||||
20241121,182600,114357590,3655,3655,3655,3655,0
|
||||
20241121,182500,114357590,3655,3655,3655,3655,0
|
||||
20241121,182400,114357590,3655,3655,3655,3655,0
|
||||
20241121,182300,114357590,3655,3655,3655,3655,0
|
||||
20241121,182200,114357590,3655,3655,3655,3655,0
|
||||
20241121,182100,114357590,3655,3655,3655,3655,0
|
||||
20241121,182000,114357590,3655,3655,3655,3655,0
|
||||
20241121,181900,114357590,3655,3655,3655,3655,0
|
||||
20241121,181800,114357590,3655,3655,3655,3655,0
|
||||
20241121,181700,114357590,3655,3655,3655,3655,0
|
||||
20241121,181600,114357590,3655,3655,3655,3655,0
|
||||
20241121,181500,114357590,3655,3655,3655,3655,0
|
||||
20241121,181400,114357590,3655,3655,3655,3655,0
|
||||
20241121,181300,114357590,3655,3655,3655,3655,0
|
||||
20241121,181200,114357590,3655,3655,3655,3655,0
|
||||
20241121,181100,114357590,3655,3655,3655,3655,0
|
||||
20241121,181000,114357590,3655,3655,3655,3655,0
|
||||
20241121,180900,114357590,3655,3655,3655,3655,0
|
||||
20241121,180800,114357590,3655,3655,3655,3655,0
|
||||
20241121,180700,114357590,3655,3655,3655,3655,0
|
||||
20241121,180600,114357590,3655,3655,3655,3655,0
|
||||
20241121,180500,114357590,3655,3655,3655,3655,0
|
||||
20241121,180400,114357590,3655,3655,3655,3655,0
|
||||
20241121,180300,114357590,3655,3655,3655,3655,0
|
||||
20241121,180200,114357590,3655,3655,3655,3655,0
|
||||
20241121,180100,114357590,3655,3655,3655,3655,0
|
||||
20241121,180000,114357590,3655,3655,3655,3655,0
|
||||
20241121,175900,114357590,3655,3655,3655,3655,0
|
||||
20241121,175800,114357590,3655,3655,3655,3655,154
|
||||
20241121,175700,114357590,3655,3655,3655,3655,0
|
||||
20241121,175600,114357590,3655,3655,3655,3655,0
|
||||
20241121,175500,114357590,3655,3655,3655,3655,0
|
||||
20241121,175400,114357590,3655,3655,3655,3655,0
|
||||
20241121,175300,114357590,3655,3655,3655,3655,0
|
||||
20241121,175200,114357590,3655,3655,3655,3655,0
|
||||
20241121,175100,114357590,3655,3655,3655,3655,0
|
||||
20241121,175000,114357590,3655,3655,3655,3655,0
|
||||
20241121,174900,114357590,3655,3655,3655,3655,0
|
||||
20241121,174800,114357590,3655,3655,3655,3655,0
|
||||
20241121,174700,114357590,3655,3655,3655,3655,0
|
||||
20241121,174600,114357590,3655,3655,3655,3655,0
|
||||
20241121,174500,114357590,3655,3655,3655,3655,0
|
||||
20241121,174400,114357590,3655,3655,3655,3655,0
|
||||
20241121,174300,114357590,3655,3655,3655,3655,0
|
||||
20241121,174200,114357590,3655,3655,3655,3655,0
|
||||
20241121,174100,114357590,3655,3655,3655,3655,0
|
||||
20241121,174000,114357590,3655,3655,3655,3655,0
|
||||
20241121,173900,114357590,3655,3655,3655,3655,0
|
||||
20241121,173800,114357590,3655,3655,3655,3655,0
|
||||
20241121,173700,114357590,3655,3655,3655,3655,0
|
||||
20241121,173600,114357590,3655,3655,3655,3655,0
|
||||
20241121,173500,114357590,3655,3655,3655,3655,0
|
||||
20241121,173400,114357590,3655,3655,3655,3655,0
|
||||
20241121,173300,114357590,3655,3655,3655,3655,0
|
||||
20241121,173200,114357590,3655,3655,3655,3655,0
|
||||
20241121,173100,114357590,3655,3655,3655,3655,0
|
||||
20241121,173000,114357590,3655,3655,3655,3655,0
|
||||
20241121,172900,114357590,3655,3655,3655,3655,0
|
||||
20241121,172800,114357590,3655,3655,3655,3655,154
|
||||
20241121,172700,114357590,3655,3655,3655,3655,0
|
||||
20241121,172600,114357590,3655,3655,3655,3655,0
|
||||
20241121,172500,114357590,3655,3655,3655,3655,0
|
||||
20241121,172400,114357590,3655,3655,3655,3655,0
|
||||
20241121,172300,114357590,3655,3655,3655,3655,0
|
||||
20241121,172200,114357590,3655,3655,3655,3655,0
|
||||
20241121,172100,114357590,3655,3655,3655,3655,0
|
||||
20241121,172000,114357590,3655,3655,3655,3655,0
|
||||
20241121,171900,114357590,3655,3655,3655,3655,0
|
||||
20241121,171800,114357590,3655,3655,3655,3655,0
|
||||
20241121,171700,114357590,3655,3655,3655,3655,0
|
||||
20241121,171600,114357590,3655,3655,3655,3655,0
|
||||
20241121,171500,114357590,3655,3655,3655,3655,0
|
||||
20241121,171400,114357590,3655,3655,3655,3655,0
|
||||
20241121,171300,114357590,3655,3655,3655,3655,0
|
||||
20241121,171200,114357590,3655,3655,3655,3655,0
|
||||
20241121,171100,114357590,3655,3655,3655,3655,0
|
||||
20241121,171000,114357590,3655,3655,3655,3655,0
|
||||
20241121,170900,114357590,3655,3655,3655,3655,0
|
||||
20241121,170800,114357590,3655,3655,3655,3655,0
|
||||
20241121,170700,114357590,3655,3655,3655,3655,0
|
||||
20241121,170600,114357590,3655,3655,3655,3655,0
|
||||
20241121,170500,114357590,3655,3655,3655,3655,0
|
||||
20241121,170400,114357590,3655,3655,3655,3655,0
|
||||
20241121,170300,114357590,3655,3655,3655,3655,0
|
||||
20241121,170200,114357590,3655,3655,3655,3655,0
|
||||
20241121,170100,114357590,3655,3655,3655,3655,0
|
||||
20241121,170000,114357590,3655,3655,3655,3655,0
|
||||
20241121,165900,114357590,3655,3655,3655,3655,0
|
||||
20241121,165800,114357590,3655,3655,3655,3655,154
|
||||
20241121,165700,114357590,3655,3655,3655,3655,0
|
||||
20241121,165600,114357590,3655,3655,3655,3655,0
|
||||
20241121,165500,114357590,3655,3655,3655,3655,0
|
||||
20241121,165400,114357590,3655,3655,3655,3655,0
|
||||
20241121,165300,114357590,3655,3655,3655,3655,0
|
||||
20241121,165200,114357590,3655,3655,3655,3655,0
|
||||
20241121,165100,114357590,3655,3655,3655,3655,0
|
||||
20241121,165000,114357590,3655,3655,3655,3655,0
|
||||
20241121,164900,114357590,3655,3655,3655,3655,0
|
||||
20241121,164800,114357590,3655,3655,3655,3655,0
|
||||
20241121,164700,114357590,3655,3655,3655,3655,0
|
||||
20241121,164600,114357590,3655,3655,3655,3655,0
|
||||
20241121,164500,114357590,3655,3655,3655,3655,0
|
||||
20241121,164400,114357590,3655,3655,3655,3655,0
|
||||
20241121,164300,114357590,3655,3655,3655,3655,0
|
||||
20241121,164200,114357590,3655,3655,3655,3655,0
|
||||
20241121,164100,114357590,3655,3655,3655,3655,0
|
||||
20241121,164000,114357590,3655,3655,3655,3655,0
|
||||
20241121,163900,114357590,3655,3655,3655,3655,0
|
||||
20241121,163800,114357590,3655,3655,3655,3655,0
|
||||
20241121,163700,114357590,3655,3655,3655,3655,0
|
||||
20241121,163600,114357590,3655,3655,3655,3655,0
|
||||
20241121,163500,114357590,3655,3655,3655,3655,0
|
||||
20241121,163400,114357590,3655,3655,3655,3655,0
|
||||
20241121,163300,114357590,3655,3655,3655,3655,0
|
||||
20241121,163200,114357590,3655,3655,3655,3655,0
|
||||
20241121,163100,114357590,3655,3655,3655,3655,0
|
||||
20241121,163000,114357590,3655,3655,3655,3655,0
|
||||
20241121,162900,114357590,3655,3655,3655,3655,0
|
||||
20241121,162800,114357590,3655,3655,3655,3655,154
|
||||
20241121,162700,114357590,3655,3655,3655,3655,0
|
||||
20241121,162600,114357590,3655,3655,3655,3655,0
|
||||
20241121,162500,114357590,3655,3655,3655,3655,0
|
||||
20241121,162400,114357590,3655,3655,3655,3655,0
|
||||
20241121,162300,114357590,3655,3655,3655,3655,0
|
||||
20241121,162200,114357590,3655,3655,3655,3655,0
|
||||
20241121,162100,114357590,3655,3655,3655,3655,0
|
||||
20241121,162000,114357590,3655,3655,3655,3655,0
|
||||
20241121,161900,114357590,3655,3655,3655,3655,0
|
||||
20241121,161800,114357590,3655,3655,3655,3655,0
|
||||
20241121,161700,114357590,3655,3655,3655,3655,0
|
||||
20241121,161600,114357590,3655,3655,3655,3655,0
|
||||
20241121,161500,114357590,3655,3655,3655,3655,0
|
||||
20241121,161400,114357590,3655,3655,3655,3655,0
|
||||
20241121,161300,114357590,3655,3655,3655,3655,0
|
||||
20241121,161200,114357590,3655,3655,3655,3655,0
|
||||
20241121,161100,114357590,3655,3655,3655,3655,0
|
||||
20241121,161000,114357590,3655,3655,3655,3655,0
|
||||
20241121,160900,114357590,3655,3655,3655,3655,0
|
||||
20241121,160800,114357590,3655,3655,3655,3655,0
|
||||
20241121,160700,114357590,3655,3655,3655,3655,0
|
||||
20241121,160600,114357590,3655,3655,3655,3655,0
|
||||
20241121,160500,114357590,3655,3655,3655,3655,0
|
||||
20241121,160400,114357590,3655,3655,3655,3655,0
|
||||
20241121,160300,114357590,3655,3655,3655,3655,0
|
||||
20241121,160200,114357590,3655,3655,3655,3655,0
|
||||
20241121,160100,114357590,3655,3655,3655,3655,0
|
||||
20241121,160000,114357590,3655,3655,3655,3655,0
|
||||
20241121,155900,114357590,3655,3655,3655,3655,0
|
||||
20241121,155800,114357590,3655,3655,3655,3655,154
|
||||
20241121,155700,114357590,3655,3655,3655,3655,0
|
||||
20241121,155600,114357590,3655,3655,3655,3655,0
|
||||
20241121,155500,114357590,3655,3655,3655,3655,0
|
||||
20241121,155400,114357590,3655,3655,3655,3655,0
|
||||
20241121,155300,114357590,3655,3655,3655,3655,0
|
||||
20241121,155200,114357590,3655,3655,3655,3655,0
|
||||
20241121,155100,114357590,3655,3655,3655,3655,0
|
||||
20241121,155000,114357590,3655,3655,3655,3655,0
|
||||
20241121,154900,114357590,3655,3655,3655,3655,0
|
||||
20241121,154800,114357590,3655,3655,3655,3655,0
|
||||
20241121,154700,114357590,3655,3655,3655,3655,0
|
||||
20241121,154600,114357590,3655,3655,3655,3655,0
|
||||
20241121,154500,114357590,3655,3655,3655,3655,0
|
||||
20241121,154400,114357590,3655,3655,3655,3655,0
|
||||
20241121,154300,114357590,3655,3655,3655,3655,0
|
||||
20241121,154200,114357590,3655,3655,3655,3655,0
|
||||
20241121,154100,114357590,3655,3655,3655,3655,0
|
||||
20241121,154000,114357590,3655,3655,3655,3655,0
|
||||
20241121,153900,114357590,3655,3655,3655,3655,0
|
||||
20241121,153800,114357590,3655,3655,3655,3655,0
|
||||
20241121,153700,114357590,3655,3655,3655,3655,0
|
||||
20241121,153600,114357590,3655,3655,3655,3655,0
|
||||
20241121,153500,114357590,3655,3655,3655,3655,0
|
||||
20241121,153400,114357590,3655,3655,3655,3655,0
|
||||
20241121,153300,114357590,3655,3655,3655,3655,0
|
||||
20241121,153200,114357590,3655,3655,3655,3655,0
|
||||
20241121,153100,114357590,3655,3655,3655,3655,0
|
||||
20241121,153000,114357590,3655,3655,3655,3655,154
|
||||
20241121,152900,113794720,3655,3655,3655,3655,0
|
||||
20241121,152800,113794720,3655,3655,3655,3655,0
|
||||
20241121,152700,113794720,3655,3655,3655,3655,0
|
||||
20241121,152600,113794720,3655,3655,3655,3655,0
|
||||
20241121,152500,113794720,3655,3655,3655,3655,0
|
||||
20241121,152400,113794720,3655,3655,3655,3655,0
|
||||
20241121,152300,113794720,3655,3655,3655,3655,0
|
||||
20241121,152200,113794720,3655,3655,3655,3655,0
|
||||
20241121,152100,113794720,3655,3655,3655,3655,0
|
||||
20241121,152000,113794720,3655,3655,3655,3655,0
|
||||
20241121,151900,113794720,3655,3645,3655,3625,28
|
||||
20241121,151800,113692635,3645,3645,3645,3645,0
|
||||
20241121,151700,113692635,3645,3625,3645,3620,302
|
||||
20241121,151600,112599335,3620,3620,3620,3620,0
|
||||
20241121,151500,112599335,3620,3625,3625,3620,188
|
||||
20241121,151400,111918635,3625,3625,3625,3625,0
|
||||
20241121,151300,111918635,3625,3625,3625,3625,289
|
||||
20241121,151200,110871010,3625,3630,3630,3625,137
|
||||
20241121,151100,110374225,3630,3630,3630,3630,0
|
||||
20241121,151000,110374225,3630,3630,3630,3630,0
|
||||
20241121,150900,110374225,3630,3630,3630,3630,100
|
||||
20241121,150800,110011225,3635,3635,3635,3635,2
|
||||
20241121,150700,110003955,3630,3635,3635,3630,126
|
||||
20241121,150600,109546075,3640,3640,3640,3640,150
|
||||
20241121,150500,109000075,3640,3640,3640,3640,39
|
||||
20241121,150400,108858115,3640,3640,3640,3640,0
|
||||
20241121,150300,108858115,3640,3640,3640,3640,29
|
||||
20241121,150200,108752555,3640,3635,3640,3635,41
|
||||
20241121,150100,108603450,3635,3635,3635,3635,0
|
||||
20241121,150000,108603450,3635,3635,3635,3635,52
|
||||
20241121,145900,108414430,3640,3630,3640,3625,930
|
||||
20241121,145800,105038520,3630,3630,3630,3630,27
|
||||
20241121,145700,104940510,3635,3635,3635,3635,22
|
||||
20241121,145600,104860540,3635,3635,3635,3635,31
|
||||
20241121,145500,104747855,3630,3630,3630,3630,26
|
||||
20241121,145400,104653475,3640,3640,3640,3640,1
|
||||
20241121,145300,104649835,3635,3635,3635,3635,58
|
||||
20241121,145200,104439005,3635,3635,3635,3635,56
|
||||
20241121,145100,104235445,3635,3635,3635,3635,26
|
||||
20241121,145000,104140935,3635,3635,3635,3635,0
|
||||
20241121,144900,104140935,3635,3635,3640,3635,62
|
||||
20241121,144800,103915515,3635,3635,3635,3635,26
|
||||
20241121,144700,103821005,3635,3635,3635,3635,27
|
||||
20241121,144600,103722860,3630,3630,3630,3630,27
|
||||
20241121,144500,103624850,3635,3635,3635,3635,0
|
||||
20241121,144400,103624850,3635,3635,3635,3635,53
|
||||
20241121,144300,103432195,3645,3635,3645,3635,57
|
||||
20241121,144200,103224990,3630,3630,3630,3630,27
|
||||
20241121,144100,103126980,3635,3635,3635,3635,0
|
||||
20241121,144000,103126980,3635,3635,3635,3635,28
|
||||
20241121,143900,103025200,3630,3630,3630,3630,28
|
||||
20241121,143800,102923560,3635,3635,3635,3635,97
|
||||
20241121,143700,102570965,3635,3635,3635,3635,25
|
||||
20241121,143600,102480090,3635,3635,3635,3635,27
|
||||
20241121,143500,102381945,3635,3635,3635,3635,26
|
||||
20241121,143400,102287435,3640,3650,3650,3640,1227
|
||||
20241121,143300,97810290,3650,3650,3650,3650,26
|
||||
20241121,143200,97715390,3645,3645,3645,3645,53
|
||||
20241121,143100,97522205,3650,3645,3650,3645,27
|
||||
20241121,143000,97423785,3645,3645,3645,3645,0
|
||||
20241121,142900,97423785,3645,3645,3645,3645,54
|
||||
20241121,142800,97226955,3650,3650,3650,3650,20
|
||||
20241121,142700,97153955,3645,3640,3645,3640,71
|
||||
20241121,142600,96895290,3640,3640,3640,3640,27
|
||||
20241121,142500,96797010,3640,3645,3645,3640,28
|
||||
20241121,142400,96695085,3645,3640,3645,3640,27
|
||||
20241121,142300,96596800,3640,3640,3640,3640,29
|
||||
20241121,142200,96491240,3635,3635,3635,3635,0
|
||||
20241121,142100,96491240,3635,3645,3645,3635,154
|
||||
20241121,142000,95930735,3650,3635,3650,3635,79
|
||||
20241121,141900,95643155,3645,3645,3645,3645,0
|
||||
20241121,141800,95643155,3645,3640,3645,3640,29
|
||||
20241121,141700,95537495,3640,3640,3640,3640,46
|
||||
20241121,141600,95370055,3640,3640,3640,3640,0
|
||||
20241121,141500,95370055,3640,3640,3640,3640,26
|
||||
20241121,141400,95275415,3640,3640,3645,3640,55
|
||||
20241121,141300,95075205,3640,3640,3640,3640,0
|
||||
20241121,141200,95075205,3640,3640,3640,3640,54
|
||||
20241121,141100,94878645,3640,3640,3640,3640,26
|
||||
20241121,141000,94784005,3640,3640,3640,3640,27
|
||||
20241121,140900,94685725,3640,3640,3640,3640,27
|
||||
20241121,140800,94587445,3640,3640,3640,3640,27
|
||||
20241121,140700,94489165,3645,3640,3645,3640,31
|
||||
20241121,140600,94376300,3640,3640,3640,3640,28
|
||||
20241121,140500,94274380,3640,3640,3640,3640,27
|
||||
20241121,140400,94176100,3640,3640,3640,3640,53
|
||||
20241121,140300,93983180,3640,3640,3640,3640,89
|
||||
20241121,140200,93659220,3645,3645,3645,3645,0
|
||||
20241121,140100,93659220,3645,3645,3645,3645,27
|
||||
20241121,140000,93560805,3645,3640,3645,3640,53
|
||||
20241121,135900,93367750,3640,3640,3640,3640,0
|
||||
20241121,135800,93367750,3640,3640,3640,3640,27
|
||||
20241121,135700,93269470,3640,3640,3640,3640,54
|
||||
20241121,135600,93072910,3640,3640,3640,3640,26
|
||||
20241121,135500,92978270,3640,3640,3640,3640,0
|
||||
20241121,135400,92978270,3640,3640,3640,3640,56
|
||||
20241121,135300,92774430,3645,3645,3645,3645,0
|
||||
20241121,135200,92774430,3645,3640,3645,3640,51
|
||||
20241121,135100,92588660,3640,3640,3640,3640,26
|
||||
20241121,135000,92494020,3645,3640,3645,3640,28
|
||||
20241121,134900,92392095,3645,3645,3645,3645,27
|
||||
20241121,134800,92293680,3645,3645,3645,3645,0
|
||||
20241121,134700,92293680,3645,3645,3645,3645,26
|
||||
20241121,134600,92198910,3645,3645,3645,3640,55
|
||||
20241121,134500,91998570,3645,3640,3645,3640,50
|
||||
20241121,134400,91816445,3640,3640,3640,3640,27
|
||||
20241121,134300,91718165,3640,3640,3640,3640,29
|
||||
20241121,134200,91612605,3645,3645,3645,3645,25
|
||||
20241121,134100,91521480,3640,3640,3640,3640,27
|
||||
20241121,134000,91423200,3640,3640,3640,3640,20
|
||||
20241121,133900,91350400,3640,3645,3645,3640,184
|
||||
20241121,133800,90679755,3645,3645,3645,3645,0
|
||||
20241121,133700,90679755,3645,3655,3655,3645,29
|
||||
20241121,133600,90574035,3650,3655,3655,3650,45
|
||||
20241121,133500,90409690,3655,3655,3655,3655,1
|
||||
20241121,133400,90406035,3650,3650,3650,3650,80
|
||||
20241121,133300,90114035,3650,3650,3650,3650,0
|
||||
20241121,133200,90114035,3650,3645,3650,3645,80
|
||||
20241121,133100,89822300,3640,3640,3640,3640,0
|
||||
20241121,133000,89822300,3640,3640,3640,3640,0
|
||||
20241121,132900,89822300,3640,3640,3640,3630,60
|
||||
20241121,132800,89604305,3635,3635,3635,3635,26
|
||||
20241121,132700,89509795,3640,3640,3640,3640,1
|
||||
20241121,132600,89506155,3635,3645,3645,3635,49
|
||||
20241121,132500,89327860,3645,3645,3645,3645,0
|
||||
20241121,132400,89327860,3645,3650,3650,3640,1501
|
||||
20241121,132300,83856510,3660,3660,3660,3660,68
|
||||
20241121,132200,83607630,3665,3665,3665,3665,1
|
||||
20241121,132100,83603965,3665,3665,3665,3665,0
|
||||
20241121,132000,83603965,3665,3665,3665,3665,56
|
||||
20241121,131900,83398725,3665,3665,3665,3665,46
|
||||
20241121,131800,83230135,3665,3665,3665,3665,27
|
||||
20241121,131700,83131180,3665,3665,3665,3665,25
|
||||
20241121,131600,83039555,3670,3670,3670,3670,2
|
||||
20241121,131500,83032215,3675,3675,3675,3670,31
|
||||
20241121,131400,82918425,3670,3665,3675,3665,128
|
||||
20241121,131300,82448870,3665,3665,3665,3665,3
|
||||
20241121,131200,82437875,3665,3665,3665,3665,106
|
||||
20241121,131100,82049385,3665,3665,3665,3665,26
|
||||
20241121,131000,81954095,3665,3665,3665,3665,27
|
||||
20241121,130900,81855140,3665,3665,3670,3665,55
|
||||
20241121,130800,81653560,3670,3670,3670,3670,2
|
||||
20241121,130700,81646220,3655,3655,3655,3655,0
|
||||
20241121,130600,81646220,3655,3645,3655,3645,234
|
||||
20241121,130500,80791690,3645,3645,3645,3645,0
|
||||
20241121,130400,80791690,3645,3645,3645,3645,26
|
||||
20241121,130300,80696920,3645,3640,3645,3640,56
|
||||
20241121,130200,80492945,3640,3640,3640,3640,27
|
||||
20241121,130100,80394665,3650,3650,3650,3650,0
|
||||
20241121,130000,80394665,3650,3645,3650,3640,55
|
||||
20241121,125900,80194295,3645,3645,3645,3645,46
|
||||
20241121,125800,80026625,3640,3640,3645,3640,65
|
||||
20241121,125700,79790020,3630,3630,3630,3630,28
|
||||
20241121,125600,79688380,3635,3635,3635,3635,53
|
||||
20241121,125500,79495725,3630,3630,3630,3630,26
|
||||
20241121,125400,79401345,3630,3630,3630,3630,52
|
||||
20241121,125300,79212585,3630,3630,3630,3630,0
|
||||
20241121,125200,79212585,3630,3630,3630,3630,26
|
||||
20241121,125100,79118205,3630,3630,3630,3630,55
|
||||
20241121,125000,78918555,3630,3630,3630,3630,0
|
||||
20241121,124900,78918555,3630,3630,3630,3630,53
|
||||
20241121,124800,78726165,3630,3630,3630,3630,26
|
||||
20241121,124700,78631785,3630,3630,3630,3630,27
|
||||
20241121,124600,78533775,3630,3630,3630,3630,29
|
||||
20241121,124500,78428505,3630,3630,3630,3630,27
|
||||
20241121,124400,78330495,3635,3635,3635,3635,0
|
||||
20241121,124300,78330495,3635,3635,3635,3635,41
|
||||
20241121,124200,78181460,3635,3635,3635,3635,27
|
||||
20241121,124100,78083315,3635,3635,3635,3635,27
|
||||
20241121,124000,77985170,3635,3635,3635,3635,28
|
||||
20241121,123900,77883390,3635,3635,3635,3635,26
|
||||
20241121,123800,77788880,3635,3635,3635,3635,30
|
||||
20241121,123700,77679830,3635,3635,3635,3635,26
|
||||
20241121,123600,77585320,3640,3640,3640,3640,8
|
||||
20241121,123500,77556200,3635,3640,3640,3635,45
|
||||
20241121,123400,77392530,3635,3635,3635,3635,27
|
||||
20241121,123300,77294385,3635,3635,3635,3635,0
|
||||
20241121,123200,77294385,3635,3635,3635,3635,0
|
||||
20241121,123100,77294385,3635,3640,3640,3635,76
|
||||
20241121,123000,77018120,3635,3635,3635,3635,27
|
||||
20241121,122900,76919975,3640,3645,3645,3640,6
|
||||
20241121,122800,76898120,3650,3650,3650,3650,2
|
||||
20241121,122700,76890820,3650,3650,3650,3650,57
|
||||
20241121,122600,76682770,3650,3650,3650,3650,55
|
||||
20241121,122500,76482020,3650,3650,3650,3650,53
|
||||
20241121,122400,76288570,3655,3655,3655,3655,1
|
||||
20241121,122300,76284915,3630,3640,3640,3630,177
|
||||
20241121,122200,75642390,3635,3635,3635,3635,0
|
||||
20241121,122100,75642390,3635,3630,3635,3630,37
|
||||
20241121,122000,75508030,3630,3630,3630,3630,53
|
||||
20241121,121900,75315640,3630,3630,3630,3630,0
|
||||
20241121,121800,75315640,3630,3630,3630,3630,27
|
||||
20241121,121700,75217630,3630,3635,3635,3630,45
|
||||
20241121,121600,75054195,3635,3635,3635,3635,26
|
||||
20241121,121500,74959685,3635,3635,3635,3635,0
|
||||
20241121,121400,74959685,3635,3635,3635,3635,53
|
||||
20241121,121300,74767030,3635,3635,3635,3635,54
|
||||
20241121,121200,74570740,3630,3630,3630,3630,0
|
||||
20241121,121100,74570740,3630,3630,3630,3630,55
|
||||
20241121,121000,74371090,3635,3635,3635,3635,4
|
||||
20241121,120900,74356550,3630,3630,3630,3630,25
|
||||
20241121,120800,74265800,3635,3635,3635,3635,23
|
||||
20241121,120700,74182195,3635,3635,3635,3635,26
|
||||
20241121,120600,74087685,3635,3640,3640,3635,30
|
||||
20241121,120500,73978630,3645,3635,3645,3635,25
|
||||
20241121,120400,73887740,3630,3630,3630,3630,26
|
||||
20241121,120300,73793360,3630,3635,3635,3630,36
|
||||
20241121,120200,73662635,3635,3635,3635,3635,0
|
||||
20241121,120100,73662635,3635,3635,3635,3635,27
|
||||
20241121,120000,73564490,3635,3635,3635,3635,55
|
||||
20241121,115900,73364565,3640,3640,3640,3640,29
|
||||
20241121,115800,73259005,3640,3640,3640,3640,0
|
||||
20241121,115700,73259005,3640,3640,3640,3640,52
|
||||
20241121,115600,73069725,3640,3640,3640,3640,26
|
||||
20241121,115500,72975085,3645,3645,3645,3645,3
|
||||
20241121,115400,72964150,3640,3640,3640,3640,56
|
||||
20241121,115300,72760310,3640,3640,3640,3640,27
|
||||
20241121,115200,72662030,3650,3650,3650,3650,0
|
||||
20241121,115100,72662030,3650,3655,3655,3650,17
|
||||
20241121,115000,72599975,3650,3650,3650,3650,53
|
||||
20241121,114900,72406525,3650,3640,3650,3640,56
|
||||
20241121,114800,72202670,3645,3645,3645,3645,21
|
||||
20241121,114700,72126125,3640,3640,3640,3640,26
|
||||
20241121,114600,72031485,3640,3640,3640,3640,54
|
||||
20241121,114500,71834925,3640,3640,3640,3640,27
|
||||
20241121,114400,71736645,3645,3645,3645,3645,3
|
||||
20241121,114300,71725710,3645,3645,3645,3645,30
|
||||
20241121,114200,71616360,3645,3645,3645,3645,27
|
||||
20241121,114100,71517945,3645,3645,3645,3645,0
|
||||
20241121,114000,71517945,3645,3645,3645,3645,51
|
||||
20241121,113900,71332050,3650,3650,3650,3650,27
|
||||
20241121,113800,71233500,3655,3655,3655,3655,0
|
||||
20241121,113700,71233500,3655,3650,3655,3650,29
|
||||
20241121,113600,71127645,3650,3650,3650,3650,92
|
||||
20241121,113500,70791845,3645,3645,3645,3645,27
|
||||
20241121,113400,70693430,3645,3645,3645,3645,26
|
||||
20241121,113300,70598660,3645,3645,3645,3645,27
|
||||
20241121,113200,70500245,3650,3650,3650,3650,33
|
||||
20241121,113100,70379795,3650,3650,3650,3650,29
|
||||
20241121,113000,70273945,3650,3650,3650,3650,27
|
||||
20241121,112900,70175395,3650,3650,3650,3650,51
|
||||
20241121,112800,69989245,3650,3650,3650,3650,1
|
||||
20241121,112700,69985595,3660,3660,3660,3660,1
|
||||
20241121,112600,69981935,3650,3650,3650,3650,56
|
||||
20241121,112500,69777535,3660,3660,3660,3660,1
|
||||
20241121,112400,69773875,3645,3645,3645,3645,0
|
||||
20241121,112300,69773875,3645,3670,3670,3645,47
|
||||
20241121,112200,69602010,3645,3670,3680,3645,13
|
||||
20241121,112100,69554315,3670,3640,3670,3640,105
|
||||
20241121,112000,69171615,3640,3640,3640,3635,66
|
||||
20241121,111900,68931515,3640,3635,3640,3620,315
|
||||
20241121,111800,67789790,3640,3645,3645,3640,146
|
||||
20241121,111700,67257670,3645,3650,3650,3645,95
|
||||
20241121,111600,66911385,3645,3645,3645,3645,26
|
||||
20241121,111500,66816615,3645,3645,3645,3645,27
|
||||
20241121,111400,66718200,3645,3645,3645,3645,54
|
||||
20241121,111300,66521370,3650,3650,3650,3650,0
|
||||
20241121,111200,66521370,3650,3650,3650,3650,24
|
||||
20241121,111100,66433770,3645,3645,3650,3645,56
|
||||
20241121,111000,66229640,3645,3645,3645,3645,0
|
||||
20241121,110900,66229640,3645,3645,3645,3645,39
|
||||
20241121,110800,66087485,3645,3645,3645,3645,28
|
||||
20241121,110700,65985425,3650,3650,3650,3650,27
|
||||
20241121,110600,65886875,3650,3650,3650,3650,26
|
||||
20241121,110500,65791975,3655,3655,3655,3655,0
|
||||
20241121,110400,65791975,3655,3655,3655,3655,26
|
||||
20241121,110300,65696945,3655,3650,3655,3650,55
|
||||
20241121,110200,65496065,3655,3655,3655,3655,1
|
||||
20241121,110100,65492410,3665,3660,3665,3660,2
|
||||
20241121,110000,65485085,3650,3645,3650,3645,41
|
||||
20241121,105900,65335560,3650,3650,3650,3650,42
|
||||
20241121,105800,65182260,3650,3650,3650,3650,27
|
||||
20241121,105700,65083710,3655,3650,3665,3650,30
|
||||
20241121,105600,64974175,3650,3650,3650,3650,35
|
||||
20241121,105500,64846425,3645,3650,3650,3645,28
|
||||
20241121,105400,64744360,3645,3645,3645,3645,26
|
||||
20241121,105300,64649590,3650,3650,3650,3650,0
|
||||
20241121,105200,64649590,3650,3655,3655,3650,235
|
||||
20241121,105100,63791705,3660,3665,3670,3660,686
|
||||
20241121,105000,61278385,3670,3670,3670,3670,0
|
||||
20241121,104900,61278385,3670,3670,3670,3670,0
|
||||
20241121,104800,61278385,3670,3680,3680,3670,2332
|
||||
20241121,104700,52708290,3680,3680,3680,3680,27
|
||||
20241121,104600,52608930,3680,3680,3680,3680,28
|
||||
20241121,104500,52505890,3680,3685,3685,3680,28
|
||||
20241121,104400,52402845,3680,3680,3680,3680,26
|
||||
20241121,104300,52307165,3680,3680,3680,3675,234
|
||||
20241121,104200,51447085,3690,3690,3690,3690,6
|
||||
20241121,104100,51424945,3695,3690,3705,3690,27
|
||||
20241121,104000,51325275,3690,3675,3690,3675,81
|
||||
20241121,103900,51027580,3690,3690,3690,3690,1
|
||||
20241121,103800,51023890,3680,3690,3690,3680,20
|
||||
20241121,103700,50950245,3695,3700,3700,3695,9
|
||||
20241121,103600,50916955,3710,3705,3710,3700,32
|
||||
20241121,103500,50798540,3715,3700,3715,3700,189
|
||||
20241121,103400,50097365,3700,3700,3700,3695,32
|
||||
20241121,103300,49979110,3705,3705,3705,3705,0
|
||||
20241121,103200,49979110,3705,3700,3705,3700,55
|
||||
20241121,103100,49775340,3695,3695,3695,3695,35
|
||||
20241121,103000,49646015,3685,3685,3685,3685,0
|
||||
20241121,102900,49646015,3685,3680,3685,3680,2
|
||||
20241121,102800,49638650,3685,3685,3685,3685,0
|
||||
20241121,102700,49638650,3685,3685,3685,3685,0
|
||||
20241121,102600,49638650,3685,3685,3685,3685,0
|
||||
20241121,102500,49638650,3685,3685,3685,3685,0
|
||||
20241121,102400,49638650,3685,3685,3685,3685,0
|
||||
20241121,102300,49638650,3685,3685,3685,3685,0
|
||||
20241121,102200,49638650,3685,3685,3685,3685,0
|
||||
20241121,102100,49638650,3685,3685,3685,3685,0
|
||||
20241121,102000,49638650,3685,3685,3685,3685,8
|
||||
20241121,101900,49609170,3685,3680,3685,3680,89
|
||||
20241121,101800,49281640,3675,3675,3675,3675,0
|
||||
20241121,101700,49281640,3675,3675,3675,3675,1
|
||||
20241121,101600,49277965,3680,3680,3680,3680,0
|
||||
20241121,101500,49277965,3680,3680,3680,3680,2
|
||||
20241121,101400,49270605,3680,3680,3680,3680,0
|
||||
20241121,101300,49270605,3680,3680,3680,3680,0
|
||||
20241121,101200,49270605,3680,3700,3700,3680,13
|
||||
20241121,101100,49222685,3705,3705,3705,3705,0
|
||||
20241121,101000,49222685,3705,3705,3705,3705,0
|
||||
20241121,100900,49222685,3705,3705,3705,3705,38
|
||||
20241121,100800,49081895,3720,3710,3720,3710,427
|
||||
20241121,100700,47494635,3715,3715,3715,3715,0
|
||||
20241121,100600,47494635,3715,3715,3715,3715,0
|
||||
20241121,100500,47494635,3715,3715,3715,3715,0
|
||||
20241121,100400,47494635,3715,3715,3715,3715,0
|
||||
20241121,100300,47494635,3715,3710,3715,3710,3
|
||||
20241121,100200,47483500,3715,3715,3715,3715,0
|
||||
20241121,100100,47483500,3715,3715,3715,3715,0
|
||||
20241121,100000,47483500,3715,3715,3715,3715,0
|
||||
20241121,095900,47483500,3715,3700,3715,3700,5
|
||||
20241121,095800,47464970,3700,3695,3700,3695,79
|
||||
20241121,095700,47173060,3695,3685,3695,3685,951
|
||||
20241121,095600,43668310,3685,3680,3685,3680,41
|
||||
20241121,095500,43517425,3680,3680,3680,3680,1
|
||||
20241121,095400,43513745,3680,3675,3680,3675,4
|
||||
20241121,095300,43499035,3680,3680,3680,3680,0
|
||||
20241121,095200,43499035,3680,3680,3680,3680,0
|
||||
20241121,095100,43499035,3680,3680,3680,3680,0
|
||||
20241121,095000,43499035,3680,3680,3680,3680,1
|
||||
20241121,094900,43495355,3685,3685,3685,3685,0
|
||||
20241121,094800,43495355,3685,3685,3685,3685,0
|
||||
20241121,094700,43495355,3685,3685,3685,3685,0
|
||||
20241121,094600,43495355,3685,3685,3685,3685,0
|
||||
20241121,094500,43495355,3685,3685,3685,3685,0
|
||||
20241121,094400,43495355,3685,3685,3685,3685,0
|
||||
20241121,094300,43495355,3685,3690,3690,3675,251
|
||||
20241121,094200,42572885,3675,3690,3690,3675,14
|
||||
20241121,094100,42521345,3690,3690,3690,3690,0
|
||||
20241121,094000,42521345,3690,3690,3690,3690,1
|
||||
20241121,093900,42517655,3680,3680,3680,3680,0
|
||||
20241121,093800,42517655,3680,3680,3680,3680,0
|
||||
20241121,093700,42517655,3680,3680,3680,3680,2
|
||||
20241121,093600,42510295,3690,3690,3690,3690,0
|
||||
20241121,093500,42510295,3690,3690,3690,3690,0
|
||||
20241121,093400,42510295,3690,3690,3690,3690,1
|
||||
20241121,093300,42506605,3675,3675,3675,3675,0
|
||||
20241121,093200,42506605,3675,3675,3675,3675,631
|
||||
20241121,093100,40187680,3690,3690,3690,3690,0
|
||||
20241121,093000,40187680,3690,3680,3690,3675,3
|
||||
20241121,092900,40176635,3680,3680,3680,3680,0
|
||||
20241121,092800,40176635,3680,3695,3695,3680,2
|
||||
20241121,092700,40169260,3675,3675,3675,3675,450
|
||||
20241121,092600,38515510,3695,3695,3695,3680,34
|
||||
20241121,092500,38389910,3675,3675,3675,3675,8
|
||||
20241121,092400,38360510,3675,3675,3700,3675,365
|
||||
20241121,092300,37018580,3680,3680,3680,3680,30
|
||||
20241121,092200,36908180,3680,3700,3700,3680,67
|
||||
20241121,092100,36660520,3700,3690,3700,3690,12
|
||||
20241121,092000,36616230,3690,3690,3690,3690,0
|
||||
20241121,091900,36616230,3690,3700,3715,3690,889
|
||||
20241121,091800,33322315,3720,3720,3720,3720,1
|
||||
20241121,091700,33318595,3700,3700,3700,3700,0
|
||||
20241121,091600,33318595,3700,3700,3700,3700,169
|
||||
20241121,091500,32693295,3670,3710,3710,3670,924
|
||||
20241121,091400,29280220,3745,3745,3750,3720,737
|
||||
20241121,091300,26535885,3745,3740,3770,3700,1611
|
||||
20241121,091200,20549950,3800,3750,3810,3740,550
|
||||
20241121,091100,18471100,3750,3680,3905,3680,2395
|
||||
20241121,091000,9413975,3680,3655,3680,3655,449
|
||||
20241121,090900,7769370,3665,3660,3665,3660,1000
|
||||
20241121,090800,4104750,3665,3665,3665,3665,0
|
||||
20241121,090700,4104750,3665,3665,3665,3655,196
|
||||
20241121,090600,3387740,3670,3670,3670,3670,0
|
||||
20241121,090500,3387740,3670,3670,3670,3670,0
|
||||
20241121,090400,3387740,3670,3660,3670,3660,2
|
||||
20241121,090300,3380410,3660,3670,3680,3660,17
|
||||
20241121,090200,3317960,3655,3655,3655,3655,0
|
||||
20241121,090100,3317960,3655,3650,3655,3650,160
|
||||
20241121,090000,2733910,3650,3645,3650,3645,750
|
||||
|
Reference in New Issue
Block a user