Update 2024-11-21 2715 candle_min
This commit is contained in:
596
010690/min/candle-20241121.csv
Normal file
596
010690/min/candle-20241121.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,185400,682000010,7440,7440,7440,7440,3641
|
||||
20241121,185300,682000010,7440,7440,7440,7440,0
|
||||
20241121,185200,682000010,7440,7440,7440,7440,0
|
||||
20241121,185100,682000010,7440,7440,7440,7440,0
|
||||
20241121,185000,682000010,7440,7440,7440,7440,0
|
||||
20241121,184900,682000010,7440,7440,7440,7440,0
|
||||
20241121,184800,682000010,7440,7440,7440,7440,0
|
||||
20241121,184700,682000010,7440,7440,7440,7440,0
|
||||
20241121,184600,682000010,7440,7440,7440,7440,0
|
||||
20241121,184500,682000010,7440,7440,7440,7440,0
|
||||
20241121,184400,682000010,7440,7440,7440,7440,0
|
||||
20241121,184300,682000010,7440,7440,7440,7440,0
|
||||
20241121,184200,682000010,7440,7440,7440,7440,0
|
||||
20241121,184100,682000010,7440,7440,7440,7440,0
|
||||
20241121,184000,682000010,7440,7440,7440,7440,0
|
||||
20241121,183900,682000010,7440,7440,7440,7440,0
|
||||
20241121,183800,682000010,7440,7440,7440,7440,0
|
||||
20241121,183700,682000010,7440,7440,7440,7440,0
|
||||
20241121,183600,682000010,7440,7440,7440,7440,0
|
||||
20241121,183500,682000010,7440,7440,7440,7440,0
|
||||
20241121,183400,682000010,7440,7440,7440,7440,0
|
||||
20241121,183300,682000010,7440,7440,7440,7440,0
|
||||
20241121,183200,682000010,7440,7440,7440,7440,0
|
||||
20241121,183100,682000010,7440,7440,7440,7440,0
|
||||
20241121,183000,682000010,7440,7440,7440,7440,0
|
||||
20241121,182900,682000010,7440,7440,7440,7440,0
|
||||
20241121,182800,682000010,7440,7440,7440,7440,0
|
||||
20241121,182700,682000010,7440,7440,7440,7440,0
|
||||
20241121,182600,682000010,7440,7440,7440,7440,0
|
||||
20241121,182500,682000010,7440,7440,7440,7440,0
|
||||
20241121,182400,682000010,7440,7440,7440,7440,3641
|
||||
20241121,182300,682000010,7440,7440,7440,7440,0
|
||||
20241121,182200,682000010,7440,7440,7440,7440,0
|
||||
20241121,182100,682000010,7440,7440,7440,7440,0
|
||||
20241121,182000,682000010,7440,7440,7440,7440,0
|
||||
20241121,181900,682000010,7440,7440,7440,7440,0
|
||||
20241121,181800,682000010,7440,7440,7440,7440,0
|
||||
20241121,181700,682000010,7440,7440,7440,7440,0
|
||||
20241121,181600,682000010,7440,7440,7440,7440,0
|
||||
20241121,181500,682000010,7440,7440,7440,7440,0
|
||||
20241121,181400,682000010,7440,7440,7440,7440,0
|
||||
20241121,181300,682000010,7440,7440,7440,7440,0
|
||||
20241121,181200,682000010,7440,7440,7440,7440,0
|
||||
20241121,181100,682000010,7440,7440,7440,7440,0
|
||||
20241121,181000,682000010,7440,7440,7440,7440,0
|
||||
20241121,180900,682000010,7440,7440,7440,7440,0
|
||||
20241121,180800,682000010,7440,7440,7440,7440,0
|
||||
20241121,180700,682000010,7440,7440,7440,7440,0
|
||||
20241121,180600,682000010,7440,7440,7440,7440,0
|
||||
20241121,180500,682000010,7440,7440,7440,7440,0
|
||||
20241121,180400,682000010,7440,7440,7440,7440,0
|
||||
20241121,180300,682000010,7440,7440,7440,7440,0
|
||||
20241121,180200,682000010,7440,7440,7440,7440,0
|
||||
20241121,180100,682000010,7440,7440,7440,7440,0
|
||||
20241121,180000,682000010,7440,7440,7440,7440,0
|
||||
20241121,175900,682000010,7440,7440,7440,7440,0
|
||||
20241121,175800,682000010,7440,7440,7440,7440,0
|
||||
20241121,175700,682000010,7440,7440,7440,7440,0
|
||||
20241121,175600,682000010,7440,7440,7440,7440,0
|
||||
20241121,175500,682000010,7440,7440,7440,7440,0
|
||||
20241121,175400,682000010,7440,7440,7440,7440,3641
|
||||
20241121,175300,682000010,7440,7440,7440,7440,0
|
||||
20241121,175200,682000010,7440,7440,7440,7440,0
|
||||
20241121,175100,682000010,7440,7440,7440,7440,0
|
||||
20241121,175000,682000010,7440,7440,7440,7440,0
|
||||
20241121,174900,682000010,7440,7440,7440,7440,0
|
||||
20241121,174800,682000010,7440,7440,7440,7440,0
|
||||
20241121,174700,682000010,7440,7440,7440,7440,0
|
||||
20241121,174600,682000010,7440,7440,7440,7440,0
|
||||
20241121,174500,682000010,7440,7440,7440,7440,0
|
||||
20241121,174400,682000010,7440,7440,7440,7440,0
|
||||
20241121,174300,682000010,7440,7440,7440,7440,0
|
||||
20241121,174200,682000010,7440,7440,7440,7440,0
|
||||
20241121,174100,682000010,7440,7440,7440,7440,0
|
||||
20241121,174000,682000010,7440,7440,7440,7440,0
|
||||
20241121,173900,682000010,7440,7440,7440,7440,0
|
||||
20241121,173800,682000010,7440,7440,7440,7440,0
|
||||
20241121,173700,682000010,7440,7440,7440,7440,0
|
||||
20241121,173600,682000010,7440,7440,7440,7440,0
|
||||
20241121,173500,682000010,7440,7440,7440,7440,0
|
||||
20241121,173400,682000010,7440,7440,7440,7440,0
|
||||
20241121,173300,682000010,7440,7440,7440,7440,0
|
||||
20241121,173200,682000010,7440,7440,7440,7440,0
|
||||
20241121,173100,682000010,7440,7440,7440,7440,0
|
||||
20241121,173000,682000010,7440,7440,7440,7440,0
|
||||
20241121,172900,682000010,7440,7440,7440,7440,0
|
||||
20241121,172800,682000010,7440,7440,7440,7440,0
|
||||
20241121,172700,682000010,7440,7440,7440,7440,0
|
||||
20241121,172600,682000010,7440,7440,7440,7440,0
|
||||
20241121,172500,682000010,7440,7440,7440,7440,0
|
||||
20241121,172400,682000010,7440,7440,7440,7440,3641
|
||||
20241121,172300,682000010,7440,7440,7440,7440,0
|
||||
20241121,172200,682000010,7440,7440,7440,7440,0
|
||||
20241121,172100,682000010,7440,7440,7440,7440,0
|
||||
20241121,172000,682000010,7440,7440,7440,7440,0
|
||||
20241121,171900,682000010,7440,7440,7440,7440,0
|
||||
20241121,171800,682000010,7440,7440,7440,7440,0
|
||||
20241121,171700,682000010,7440,7440,7440,7440,0
|
||||
20241121,171600,682000010,7440,7440,7440,7440,0
|
||||
20241121,171500,682000010,7440,7440,7440,7440,0
|
||||
20241121,171400,682000010,7440,7440,7440,7440,0
|
||||
20241121,171300,682000010,7440,7440,7440,7440,0
|
||||
20241121,171200,682000010,7440,7440,7440,7440,0
|
||||
20241121,171100,682000010,7440,7440,7440,7440,0
|
||||
20241121,171000,682000010,7440,7440,7440,7440,0
|
||||
20241121,170900,682000010,7440,7440,7440,7440,0
|
||||
20241121,170800,682000010,7440,7440,7440,7440,0
|
||||
20241121,170700,682000010,7440,7440,7440,7440,0
|
||||
20241121,170600,682000010,7440,7440,7440,7440,0
|
||||
20241121,170500,682000010,7440,7440,7440,7440,0
|
||||
20241121,170400,682000010,7440,7440,7440,7440,0
|
||||
20241121,170300,682000010,7440,7440,7440,7440,0
|
||||
20241121,170200,682000010,7440,7440,7440,7440,0
|
||||
20241121,170100,682000010,7440,7440,7440,7440,0
|
||||
20241121,170000,682000010,7440,7440,7440,7440,0
|
||||
20241121,165900,682000010,7440,7440,7440,7440,0
|
||||
20241121,165800,682000010,7440,7440,7440,7440,0
|
||||
20241121,165700,682000010,7440,7440,7440,7440,0
|
||||
20241121,165600,682000010,7440,7440,7440,7440,0
|
||||
20241121,165500,682000010,7440,7440,7440,7440,0
|
||||
20241121,165400,682000010,7440,7440,7440,7440,3641
|
||||
20241121,165300,682000010,7440,7440,7440,7440,0
|
||||
20241121,165200,682000010,7440,7440,7440,7440,0
|
||||
20241121,165100,682000010,7440,7440,7440,7440,0
|
||||
20241121,165000,682000010,7440,7440,7440,7440,0
|
||||
20241121,164900,682000010,7440,7440,7440,7440,0
|
||||
20241121,164800,682000010,7440,7440,7440,7440,0
|
||||
20241121,164700,682000010,7440,7440,7440,7440,0
|
||||
20241121,164600,682000010,7440,7440,7440,7440,0
|
||||
20241121,164500,682000010,7440,7440,7440,7440,0
|
||||
20241121,164400,682000010,7440,7440,7440,7440,0
|
||||
20241121,164300,682000010,7440,7440,7440,7440,0
|
||||
20241121,164200,682000010,7440,7440,7440,7440,0
|
||||
20241121,164100,682000010,7440,7440,7440,7440,0
|
||||
20241121,164000,682000010,7440,7440,7440,7440,0
|
||||
20241121,163900,682000010,7440,7440,7440,7440,0
|
||||
20241121,163800,682000010,7440,7440,7440,7440,0
|
||||
20241121,163700,682000010,7440,7440,7440,7440,0
|
||||
20241121,163600,682000010,7440,7440,7440,7440,0
|
||||
20241121,163500,682000010,7440,7440,7440,7440,0
|
||||
20241121,163400,682000010,7440,7440,7440,7440,0
|
||||
20241121,163300,682000010,7440,7440,7440,7440,0
|
||||
20241121,163200,682000010,7440,7440,7440,7440,0
|
||||
20241121,163100,682000010,7440,7440,7440,7440,0
|
||||
20241121,163000,682000010,7440,7440,7440,7440,0
|
||||
20241121,162900,682000010,7440,7440,7440,7440,0
|
||||
20241121,162800,682000010,7440,7440,7440,7440,0
|
||||
20241121,162700,682000010,7440,7440,7440,7440,0
|
||||
20241121,162600,682000010,7440,7440,7440,7440,0
|
||||
20241121,162500,682000010,7440,7440,7440,7440,0
|
||||
20241121,162400,682000010,7440,7440,7440,7440,3641
|
||||
20241121,162300,682000010,7440,7440,7440,7440,0
|
||||
20241121,162200,682000010,7440,7440,7440,7440,0
|
||||
20241121,162100,682000010,7440,7440,7440,7440,0
|
||||
20241121,162000,682000010,7440,7440,7440,7440,0
|
||||
20241121,161900,682000010,7440,7440,7440,7440,0
|
||||
20241121,161800,682000010,7440,7440,7440,7440,0
|
||||
20241121,161700,682000010,7440,7440,7440,7440,0
|
||||
20241121,161600,682000010,7440,7440,7440,7440,0
|
||||
20241121,161500,682000010,7440,7440,7440,7440,0
|
||||
20241121,161400,682000010,7440,7440,7440,7440,0
|
||||
20241121,161300,682000010,7440,7440,7440,7440,0
|
||||
20241121,161200,682000010,7440,7440,7440,7440,0
|
||||
20241121,161100,682000010,7440,7440,7440,7440,0
|
||||
20241121,161000,682000010,7440,7440,7440,7440,0
|
||||
20241121,160900,682000010,7440,7440,7440,7440,0
|
||||
20241121,160800,682000010,7440,7440,7440,7440,0
|
||||
20241121,160700,682000010,7440,7440,7440,7440,0
|
||||
20241121,160600,682000010,7440,7440,7440,7440,0
|
||||
20241121,160500,682000010,7440,7440,7440,7440,0
|
||||
20241121,160400,682000010,7440,7440,7440,7440,0
|
||||
20241121,160300,682000010,7440,7440,7440,7440,0
|
||||
20241121,160200,682000010,7440,7440,7440,7440,0
|
||||
20241121,160100,682000010,7440,7440,7440,7440,0
|
||||
20241121,160000,682000010,7440,7440,7440,7440,0
|
||||
20241121,155900,682000010,7440,7440,7440,7440,0
|
||||
20241121,155800,682000010,7440,7440,7440,7440,0
|
||||
20241121,155700,682000010,7440,7440,7440,7440,0
|
||||
20241121,155600,682000010,7440,7440,7440,7440,0
|
||||
20241121,155500,682000010,7440,7440,7440,7440,0
|
||||
20241121,155400,682000010,7440,7440,7440,7440,3641
|
||||
20241121,155300,682000010,7440,7440,7440,7440,0
|
||||
20241121,155200,682000010,7440,7440,7440,7440,0
|
||||
20241121,155100,682000010,7440,7440,7440,7440,0
|
||||
20241121,155000,682000010,7440,7440,7440,7440,0
|
||||
20241121,154900,682000010,7440,7440,7440,7440,0
|
||||
20241121,154800,682000010,7440,7440,7440,7440,0
|
||||
20241121,154700,682000010,7440,7440,7440,7440,0
|
||||
20241121,154600,682000010,7440,7440,7440,7440,0
|
||||
20241121,154500,682000010,7440,7440,7440,7440,0
|
||||
20241121,154400,682000010,7440,7440,7440,7440,0
|
||||
20241121,154300,682000010,7440,7440,7440,7440,0
|
||||
20241121,154200,682000010,7440,7440,7440,7440,0
|
||||
20241121,154100,682000010,7440,7440,7440,7440,0
|
||||
20241121,154000,682000010,7440,7440,7440,7440,0
|
||||
20241121,153900,682000010,7440,7440,7440,7440,0
|
||||
20241121,153800,682000010,7440,7440,7440,7440,0
|
||||
20241121,153700,682000010,7440,7440,7440,7440,0
|
||||
20241121,153600,682000010,7440,7440,7440,7440,0
|
||||
20241121,153500,682000010,7440,7440,7440,7440,0
|
||||
20241121,153400,682000010,7440,7440,7440,7440,0
|
||||
20241121,153300,682000010,7440,7440,7440,7440,0
|
||||
20241121,153200,682000010,7440,7440,7440,7440,0
|
||||
20241121,153100,682000010,7440,7440,7440,7440,0
|
||||
20241121,153000,682000010,7440,7440,7440,7440,3641
|
||||
20241121,152900,654910970,7460,7460,7460,7460,0
|
||||
20241121,152800,654910970,7460,7460,7460,7460,0
|
||||
20241121,152700,654910970,7460,7460,7460,7460,0
|
||||
20241121,152600,654910970,7460,7460,7460,7460,0
|
||||
20241121,152500,654910970,7460,7460,7460,7460,0
|
||||
20241121,152400,654910970,7460,7460,7460,7460,0
|
||||
20241121,152300,654910970,7460,7460,7460,7460,0
|
||||
20241121,152200,654910970,7460,7460,7460,7460,0
|
||||
20241121,152100,654910970,7460,7460,7460,7460,0
|
||||
20241121,152000,654910970,7460,7460,7460,7460,0
|
||||
20241121,151900,654910970,7460,7450,7460,7440,476
|
||||
20241121,151800,651364540,7450,7440,7450,7440,273
|
||||
20241121,151700,649332360,7440,7450,7450,7440,2733
|
||||
20241121,151600,628989160,7460,7450,7460,7450,135
|
||||
20241121,151500,627982070,7450,7450,7450,7450,300
|
||||
20241121,151400,625747070,7450,7450,7450,7450,100
|
||||
20241121,151300,625002070,7450,7450,7450,7440,208
|
||||
20241121,151200,623452480,7450,7440,7450,7440,630
|
||||
20241121,151100,618760490,7440,7450,7450,7440,136
|
||||
20241121,151000,617747610,7450,7440,7450,7440,1081
|
||||
20241121,150900,609704270,7450,7460,7460,7450,248
|
||||
20241121,150800,607856340,7450,7450,7450,7450,1842
|
||||
20241121,150700,594133440,7460,7450,7460,7450,2
|
||||
20241121,150600,594118530,7460,7460,7460,7460,1
|
||||
20241121,150500,594111070,7460,7450,7460,7450,15
|
||||
20241121,150400,593999300,7450,7460,7460,7450,216
|
||||
20241121,150300,592389850,7450,7450,7450,7450,0
|
||||
20241121,150200,592389850,7450,7460,7460,7450,271
|
||||
20241121,150100,590370880,7450,7450,7450,7450,10
|
||||
20241121,150000,590296380,7460,7460,7460,7450,264
|
||||
20241121,145900,588326950,7460,7450,7460,7450,46
|
||||
20241121,145800,587984240,7450,7450,7450,7450,0
|
||||
20241121,145700,587984240,7450,7460,7460,7450,74
|
||||
20241121,145600,587432350,7460,7470,7470,7460,51
|
||||
20241121,145500,587051390,7470,7460,7470,7460,130
|
||||
20241121,145400,586080620,7460,7460,7460,7460,217
|
||||
20241121,145300,584461800,7470,7460,7470,7460,175
|
||||
20241121,145200,583155090,7460,7460,7460,7460,2
|
||||
20241121,145100,583140170,7460,7460,7460,7460,0
|
||||
20241121,145000,583140170,7460,7460,7460,7460,0
|
||||
20241121,144900,583140170,7460,7460,7460,7450,93
|
||||
20241121,144800,582447280,7460,7460,7460,7460,21
|
||||
20241121,144700,582290620,7460,7460,7460,7450,11
|
||||
20241121,144600,582208620,7460,7460,7460,7460,201
|
||||
20241121,144500,580709160,7450,7450,7450,7450,707
|
||||
20241121,144400,575442010,7460,7460,7460,7460,15
|
||||
20241121,144300,575330110,7460,7460,7460,7460,1
|
||||
20241121,144200,575322650,7460,7460,7460,7460,1
|
||||
20241121,144100,575315190,7460,7460,7460,7460,399
|
||||
20241121,144000,572338650,7460,7450,7460,7450,164
|
||||
20241121,143900,571116240,7460,7470,7470,7460,999
|
||||
20241121,143800,563663600,7470,7470,7470,7470,0
|
||||
20241121,143700,563663600,7470,7470,7470,7470,11
|
||||
20241121,143600,563581430,7470,7470,7470,7470,33
|
||||
20241121,143500,563334920,7470,7470,7470,7470,133
|
||||
20241121,143400,562341410,7470,7480,7480,7470,22
|
||||
20241121,143300,562176950,7490,7480,7490,7480,12
|
||||
20241121,143200,562087170,7480,7480,7480,7480,58
|
||||
20241121,143100,561653330,7480,7490,7490,7480,114
|
||||
20241121,143000,560799650,7480,7490,7490,7480,31
|
||||
20241121,142900,560567740,7500,7500,7500,7500,0
|
||||
20241121,142800,560567740,7500,7470,7500,7470,54
|
||||
20241121,142700,560163780,7470,7470,7470,7470,901
|
||||
20241121,142600,553433310,7470,7470,7470,7470,3
|
||||
20241121,142500,553410900,7460,7460,7460,7460,2
|
||||
20241121,142400,553395980,7460,7470,7470,7460,52
|
||||
20241121,142300,553008040,7460,7460,7460,7460,13
|
||||
20241121,142200,552911060,7460,7460,7460,7460,4
|
||||
20241121,142100,552881220,7470,7470,7470,7460,78
|
||||
20241121,142000,552299140,7460,7470,7470,7460,21
|
||||
20241121,141900,552142370,7470,7470,7470,7470,1
|
||||
20241121,141800,552134900,7470,7470,7470,7470,0
|
||||
20241121,141700,552134900,7470,7470,7470,7470,31
|
||||
20241121,141600,551903330,7470,7470,7470,7470,0
|
||||
20241121,141500,551903330,7470,7470,7470,7470,1
|
||||
20241121,141400,551895860,7470,7470,7470,7470,12
|
||||
20241121,141300,551806220,7470,7470,7470,7470,0
|
||||
20241121,141200,551806220,7470,7470,7470,7470,0
|
||||
20241121,141100,551806220,7470,7470,7470,7470,4
|
||||
20241121,141000,551776340,7470,7470,7470,7470,0
|
||||
20241121,140900,551776340,7470,7470,7470,7470,30
|
||||
20241121,140800,551552240,7470,7480,7480,7470,298
|
||||
20241121,140700,549326170,7470,7460,7470,7460,549
|
||||
20241121,140600,545230340,7470,7470,7470,7470,0
|
||||
20241121,140500,545230340,7470,7470,7470,7470,1
|
||||
20241121,140400,545222870,7470,7470,7470,7470,200
|
||||
20241121,140300,543728870,7470,7470,7470,7470,109
|
||||
20241121,140200,542914640,7470,7470,7470,7470,6
|
||||
20241121,140100,542869820,7470,7470,7470,7470,720
|
||||
20241121,140000,537491420,7470,7470,7470,7470,87
|
||||
20241121,135900,536841530,7460,7460,7460,7460,191
|
||||
20241121,135800,535416670,7470,7470,7470,7460,245
|
||||
20241121,135700,533588920,7470,7470,7470,7470,200
|
||||
20241121,135600,532094920,7470,7470,7470,7470,0
|
||||
20241121,135500,532094920,7470,7460,7470,7460,47
|
||||
20241121,135400,531744290,7470,7470,7470,7470,1
|
||||
20241121,135300,531736820,7470,7470,7470,7470,11
|
||||
20241121,135200,531654650,7470,7460,7470,7460,128
|
||||
20241121,135100,530699750,7460,7460,7460,7460,231
|
||||
20241121,135000,528976490,7470,7470,7470,7470,71
|
||||
20241121,134900,528446120,7470,7470,7470,7450,1649
|
||||
20241121,134800,516145190,7480,7480,7480,7480,0
|
||||
20241121,134700,516145190,7480,7470,7480,7470,1368
|
||||
20241121,134600,505925730,7470,7470,7470,7470,1
|
||||
20241121,134500,505918260,7460,7460,7460,7460,159
|
||||
20241121,134400,504732120,7460,7470,7470,7460,136
|
||||
20241121,134300,503716330,7480,7480,7480,7480,0
|
||||
20241121,134200,503716330,7480,7470,7480,7470,51
|
||||
20241121,134100,503335350,7470,7470,7470,7470,78
|
||||
20241121,134000,502752690,7480,7470,7480,7470,257
|
||||
20241121,133900,500831700,7480,7480,7480,7480,2
|
||||
20241121,133800,500816740,7470,7470,7470,7470,156
|
||||
20241121,133700,499651420,7480,7480,7480,7480,0
|
||||
20241121,133600,499651420,7480,7470,7480,7470,126
|
||||
20241121,133500,498710190,7480,7480,7480,7480,10
|
||||
20241121,133400,498635390,7480,7480,7480,7480,0
|
||||
20241121,133300,498635390,7480,7470,7480,7470,13
|
||||
20241121,133200,498538160,7470,7480,7480,7470,88
|
||||
20241121,133100,497880700,7480,7480,7480,7480,0
|
||||
20241121,133000,497880700,7480,7480,7480,7480,1
|
||||
20241121,132900,497873220,7480,7480,7480,7480,0
|
||||
20241121,132800,497873220,7480,7480,7480,7480,350
|
||||
20241121,132700,495255220,7480,7480,7480,7480,7
|
||||
20241121,132600,495202860,7480,7490,7490,7480,12
|
||||
20241121,132500,495113090,7480,7480,7480,7480,10
|
||||
20241121,132400,495038290,7490,7490,7490,7490,77
|
||||
20241121,132300,494461560,7490,7480,7490,7470,31
|
||||
20241121,132200,494229840,7490,7490,7490,7480,118
|
||||
20241121,132100,493346200,7490,7490,7490,7490,269
|
||||
20241121,132000,491331390,7490,7490,7490,7490,102
|
||||
20241121,131900,490567410,7480,7480,7480,7480,115
|
||||
20241121,131800,489707210,7480,7480,7480,7480,173
|
||||
20241121,131700,488413170,7480,7480,7480,7470,78
|
||||
20241121,131600,487830430,7470,7480,7480,7470,166
|
||||
20241121,131500,486588930,7490,7490,7490,7490,0
|
||||
20241121,131400,486588930,7490,7490,7490,7490,1
|
||||
20241121,131300,486581440,7480,7490,7490,7480,578
|
||||
20241121,131200,482257990,7480,7480,7480,7480,771
|
||||
20241121,131100,476490910,7480,7480,7480,7480,17
|
||||
20241121,131000,476363750,7480,7480,7480,7480,2
|
||||
20241121,130900,476348790,7470,7470,7470,7470,578
|
||||
20241121,130800,472031130,7480,7470,7480,7470,218
|
||||
20241121,130700,470402370,7480,7480,7480,7470,194
|
||||
20241121,130600,468952030,7470,7470,7470,7470,1
|
||||
20241121,130500,468944560,7470,7470,7470,7470,78
|
||||
20241121,130400,468361900,7470,7480,7480,7470,9
|
||||
20241121,130300,468294660,7470,7470,7470,7470,155
|
||||
20241121,130200,467136810,7470,7470,7470,7470,135
|
||||
20241121,130100,466128360,7480,7480,7480,7480,3
|
||||
20241121,130000,466105920,7470,7470,7470,7470,77
|
||||
20241121,125900,465530730,7470,7470,7470,7470,72
|
||||
20241121,125800,464992890,7480,7480,7480,7480,17
|
||||
20241121,125700,464865730,7470,7470,7470,7470,375
|
||||
20241121,125600,462064480,7470,7470,7470,7470,100
|
||||
20241121,125500,461317480,7470,7470,7470,7470,50
|
||||
20241121,125400,460943980,7470,7470,7470,7460,140
|
||||
20241121,125300,459899020,7470,7470,7470,7470,51
|
||||
20241121,125200,459518050,7460,7460,7460,7460,119
|
||||
20241121,125100,458630310,7470,7470,7470,7470,2
|
||||
20241121,125000,458615370,7470,7470,7470,7470,1
|
||||
20241121,124900,458607900,7470,7470,7470,7470,0
|
||||
20241121,124800,458607900,7470,7470,7470,7470,17
|
||||
20241121,124700,458480910,7470,7470,7470,7470,138
|
||||
20241121,124600,457450050,7470,7470,7470,7470,0
|
||||
20241121,124500,457450050,7470,7480,7480,7470,9
|
||||
20241121,124400,457382810,7460,7460,7460,7460,78
|
||||
20241121,124300,456800930,7460,7460,7470,7460,383
|
||||
20241121,124200,453941420,7470,7470,7470,7470,21
|
||||
20241121,124100,453784550,7470,7460,7470,7460,69
|
||||
20241121,124000,453269500,7470,7470,7470,7470,10
|
||||
20241121,123900,453194800,7470,7470,7470,7470,28
|
||||
20241121,123800,452985640,7470,7470,7470,7470,321
|
||||
20241121,123700,450587770,7470,7470,7470,7470,0
|
||||
20241121,123600,450587770,7470,7470,7470,7470,12
|
||||
20241121,123500,450498130,7470,7470,7470,7460,102
|
||||
20241121,123400,449737150,7470,7470,7470,7470,0
|
||||
20241121,123300,449737150,7470,7460,7470,7460,159
|
||||
20241121,123200,448550080,7470,7470,7470,7470,11
|
||||
20241121,123100,448467910,7450,7470,7470,7450,56
|
||||
20241121,123000,448050490,7470,7470,7470,7470,2
|
||||
20241121,122900,448035550,7480,7480,7480,7480,2
|
||||
20241121,122800,448020590,7480,7480,7480,7480,0
|
||||
20241121,122700,448020590,7480,7470,7480,7470,486
|
||||
20241121,122600,444390060,7470,7470,7470,7470,26
|
||||
20241121,122500,444195840,7470,7470,7470,7470,20
|
||||
20241121,122400,444046440,7470,7470,7470,7470,130
|
||||
20241121,122300,443075340,7470,7460,7470,7460,32
|
||||
20241121,122200,442836530,7470,7460,7470,7460,145
|
||||
20241121,122100,441754150,7460,7460,7460,7460,1
|
||||
20241121,122000,441746690,7470,7470,7470,7470,0
|
||||
20241121,121900,441746690,7470,7470,7470,7470,6
|
||||
20241121,121800,441701870,7450,7450,7450,7450,116
|
||||
20241121,121700,440837670,7450,7450,7450,7450,100
|
||||
20241121,121600,440092670,7450,7450,7450,7440,523
|
||||
20241121,121500,436197090,7450,7450,7450,7450,5
|
||||
20241121,121400,436159840,7450,7450,7450,7450,2
|
||||
20241121,121300,436144940,7450,7450,7450,7450,87
|
||||
20241121,121200,435496790,7450,7450,7450,7450,173
|
||||
20241121,121100,434207940,7450,7450,7450,7450,0
|
||||
20241121,121000,434207940,7450,7460,7460,7450,87
|
||||
20241121,120900,433559060,7450,7450,7450,7450,0
|
||||
20241121,120800,433559060,7450,7450,7450,7450,81
|
||||
20241121,120700,432955610,7470,7460,7470,7450,16
|
||||
20241121,120600,432836380,7470,7470,7470,7470,0
|
||||
20241121,120500,432836380,7470,7460,7470,7450,21
|
||||
20241121,120400,432679750,7470,7480,7480,7470,101
|
||||
20241121,120300,431924280,7450,7450,7450,7450,74
|
||||
20241121,120200,431372980,7480,7480,7480,7480,1
|
||||
20241121,120100,431365500,7450,7460,7460,7450,1077
|
||||
20241121,120000,423341840,7490,7490,7490,7490,1
|
||||
20241121,115900,423334350,7450,7470,7470,7450,2215
|
||||
20241121,115800,406822330,7470,7490,7490,7470,45
|
||||
20241121,115700,406485900,7480,7490,7490,7480,582
|
||||
20241121,115600,402132520,7480,7480,7480,7480,231
|
||||
20241121,115500,400404640,7470,7470,7480,7470,99
|
||||
20241121,115400,399664900,7480,7480,7480,7480,1
|
||||
20241121,115300,399657420,7480,7480,7480,7470,198
|
||||
20241121,115200,398178010,7480,7480,7480,7480,430
|
||||
20241121,115100,394961610,7480,7490,7490,7480,79
|
||||
20241121,115000,394370680,7480,7480,7480,7480,0
|
||||
20241121,114900,394370680,7480,7500,7500,7480,1476
|
||||
20241121,114800,383315680,7500,7500,7500,7500,51
|
||||
20241121,114700,382933180,7490,7500,7510,7490,1991
|
||||
20241121,114600,368002020,7510,7510,7510,7510,0
|
||||
20241121,114500,368002020,7510,7510,7510,7510,17
|
||||
20241121,114400,367874350,7510,7510,7510,7510,201
|
||||
20241121,114300,366364840,7510,7510,7510,7510,4
|
||||
20241121,114200,366334800,7510,7500,7510,7500,235
|
||||
20241121,114100,364570710,7510,7500,7510,7500,119
|
||||
20241121,114000,363678200,7500,7500,7500,7500,530
|
||||
20241121,113900,359703200,7500,7500,7500,7500,351
|
||||
20241121,113800,357070700,7500,7500,7510,7500,591
|
||||
20241121,113700,352638170,7500,7510,7510,7500,22
|
||||
20241121,113600,352473130,7510,7510,7510,7510,3
|
||||
20241121,113500,352450600,7510,7510,7510,7510,1
|
||||
20241121,113400,352443090,7500,7500,7500,7500,138
|
||||
20241121,113300,351408090,7510,7500,7510,7500,104
|
||||
20241121,113200,350627090,7500,7510,7510,7500,280
|
||||
20241121,113100,348525050,7510,7500,7510,7500,50
|
||||
20241121,113000,348150040,7500,7500,7500,7500,78
|
||||
20241121,112900,347565040,7510,7500,7510,7500,154
|
||||
20241121,112800,346410000,7510,7510,7510,7510,157
|
||||
20241121,112700,345230930,7510,7530,7530,7510,477
|
||||
20241121,112600,341648530,7530,7540,7540,7530,136
|
||||
20241121,112500,340623100,7540,7540,7540,7540,1
|
||||
20241121,112400,340615560,7540,7540,7540,7540,0
|
||||
20241121,112300,340615560,7540,7540,7540,7540,301
|
||||
20241121,112200,338346020,7540,7530,7540,7530,21
|
||||
20241121,112100,338187690,7520,7520,7520,7520,199
|
||||
20241121,112000,336691210,7510,7510,7510,7510,66
|
||||
20241121,111900,336195550,7510,7520,7520,7510,93
|
||||
20241121,111800,335497110,7520,7520,7520,7520,5
|
||||
20241121,111700,335459510,7520,7510,7520,7510,183
|
||||
20241121,111600,334084950,7510,7510,7510,7510,2
|
||||
20241121,111500,334069930,7510,7510,7510,7510,93
|
||||
20241121,111400,333371500,7510,7510,7510,7510,2
|
||||
20241121,111300,333356480,7510,7510,7510,7510,78
|
||||
20241121,111200,332770700,7510,7510,7510,7510,1089
|
||||
20241121,111100,324592310,7510,7510,7510,7510,0
|
||||
20241121,111000,324592310,7510,7510,7510,7510,28
|
||||
20241121,110900,324382030,7500,7510,7510,7500,188
|
||||
20241121,110800,322970930,7510,7510,7510,7510,978
|
||||
20241121,110700,315626150,7510,7510,7510,7510,50
|
||||
20241121,110600,315250650,7520,7510,7520,7510,87
|
||||
20241121,110500,314597260,7510,7510,7520,7510,34
|
||||
20241121,110400,314341890,7520,7520,7520,7520,0
|
||||
20241121,110300,314341890,7520,7520,7520,7520,6
|
||||
20241121,110200,314296770,7520,7520,7520,7520,3
|
||||
20241121,110100,314274210,7520,7520,7520,7520,53
|
||||
20241121,110000,313875650,7520,7520,7520,7520,5
|
||||
20241121,105900,313838050,7520,7520,7520,7520,1
|
||||
20241121,105800,313830530,7510,7510,7510,7510,100
|
||||
20241121,105700,313079530,7510,7520,7520,7510,10
|
||||
20241121,105600,313004340,7520,7520,7520,7500,1157
|
||||
20241121,105500,304311320,7520,7520,7520,7520,14
|
||||
20241121,105400,304206040,7520,7520,7520,7520,77
|
||||
20241121,105300,303627000,7520,7520,7520,7520,64
|
||||
20241121,105200,303145720,7520,7520,7520,7520,127
|
||||
20241121,105100,302190680,7520,7520,7520,7520,77
|
||||
20241121,105000,301611640,7520,7520,7530,7520,34
|
||||
20241121,104900,301355950,7520,7520,7520,7520,0
|
||||
20241121,104800,301355950,7520,7540,7540,7520,290
|
||||
20241121,104700,299175080,7530,7530,7530,7530,1
|
||||
20241121,104600,299167550,7520,7520,7520,7520,0
|
||||
20241121,104500,299167550,7520,7520,7520,7520,0
|
||||
20241121,104400,299167550,7520,7530,7530,7520,2
|
||||
20241121,104300,299152500,7510,7510,7510,7510,0
|
||||
20241121,104200,299152500,7510,7530,7530,7510,217
|
||||
20241121,104100,297520110,7530,7530,7530,7530,23
|
||||
20241121,104000,297346920,7530,7530,7530,7530,54
|
||||
20241121,103900,296940300,7530,7530,7530,7530,0
|
||||
20241121,103800,296940300,7530,7540,7540,7530,138
|
||||
20241121,103700,295900160,7530,7530,7530,7530,100
|
||||
20241121,103600,295147160,7540,7540,7540,7540,205
|
||||
20241121,103500,293601460,7510,7510,7510,7510,0
|
||||
20241121,103400,293601460,7510,7540,7540,7510,144
|
||||
20241121,103300,292519690,7510,7510,7510,7510,0
|
||||
20241121,103200,292519690,7510,7510,7510,7510,0
|
||||
20241121,103100,292519690,7510,7510,7510,7510,0
|
||||
20241121,103000,292519690,7510,7510,7510,7510,0
|
||||
20241121,102900,292519690,7510,7510,7510,7510,21
|
||||
20241121,102800,292361980,7510,7520,7520,7510,38
|
||||
20241121,102700,292076590,7510,7520,7520,7510,50
|
||||
20241121,102600,291701080,7510,7520,7520,7510,884
|
||||
20241121,102500,285062220,7520,7520,7520,7520,1
|
||||
20241121,102400,285054700,7510,7510,7510,7510,0
|
||||
20241121,102300,285054700,7510,7510,7510,7510,0
|
||||
20241121,102200,285054700,7510,7510,7510,7510,1000
|
||||
20241121,102100,277544700,7540,7540,7540,7540,2
|
||||
20241121,102000,277529620,7500,7510,7510,7500,520
|
||||
20241121,101900,273629610,7500,7500,7500,7500,0
|
||||
20241121,101800,273629610,7500,7500,7500,7500,0
|
||||
20241121,101700,273629610,7500,7500,7500,7500,46
|
||||
20241121,101600,273284610,7500,7510,7510,7500,596
|
||||
20241121,101500,268813380,7510,7530,7540,7510,689
|
||||
20241121,101400,263623820,7530,7540,7540,7530,2
|
||||
20241121,101300,263608750,7540,7540,7540,7540,0
|
||||
20241121,101200,263608750,7540,7540,7540,7540,168
|
||||
20241121,101100,262342030,7540,7540,7540,7540,1
|
||||
20241121,101000,262334490,7530,7530,7530,7530,241
|
||||
20241121,100900,260519760,7530,7540,7540,7530,183
|
||||
20241121,100800,259141720,7530,7540,7540,7530,316
|
||||
20241121,100700,256759850,7560,7570,7570,7560,5
|
||||
20241121,100600,256722010,7570,7550,7570,7540,1201
|
||||
20241121,100500,247666080,7570,7560,7570,7550,209
|
||||
20241121,100400,246085050,7560,7560,7560,7550,105
|
||||
20241121,100300,245292250,7560,7560,7570,7560,463
|
||||
20241121,100200,241791350,7570,7570,7570,7570,966
|
||||
20241121,100100,234478730,7570,7560,7570,7560,17
|
||||
20241121,100000,234350110,7560,7570,7570,7560,234
|
||||
20241121,095900,232580760,7570,7560,7570,7560,10
|
||||
20241121,095800,232505070,7570,7560,7570,7560,221
|
||||
20241121,095700,230832110,7570,7560,7570,7560,296
|
||||
20241121,095600,228593860,7560,7560,7560,7560,132
|
||||
20241121,095500,227595940,7560,7560,7560,7560,20
|
||||
20241121,095400,227444740,7560,7540,7560,7540,25
|
||||
20241121,095300,227255840,7550,7550,7550,7550,108
|
||||
20241121,095200,226440440,7550,7540,7550,7540,181
|
||||
20241121,095100,225075690,7560,7560,7560,7560,5
|
||||
20241121,095000,225037890,7570,7560,7570,7560,203
|
||||
20241121,094900,223503190,7540,7540,7550,7540,65
|
||||
20241121,094800,223013080,7580,7530,7580,7530,656
|
||||
20241121,094700,218049000,7610,7540,7610,7530,995
|
||||
20241121,094600,210534430,7540,7540,7540,7540,21
|
||||
20241121,094500,210376090,7540,7520,7540,7520,1086
|
||||
20241121,094400,202198310,7520,7520,7520,7520,17
|
||||
20241121,094300,202070470,7530,7530,7530,7520,168
|
||||
20241121,094200,200805440,7520,7520,7530,7520,15
|
||||
20241121,094100,200692630,7520,7530,7530,7520,80
|
||||
20241121,094000,200090990,7530,7530,7540,7530,116
|
||||
20241121,093900,199217500,7530,7530,7530,7530,1
|
||||
20241121,093800,199209970,7520,7520,7520,7520,323
|
||||
20241121,093700,196781010,7510,7510,7510,7510,59
|
||||
20241121,093600,196337920,7510,7510,7510,7510,374
|
||||
20241121,093500,193529180,7500,7500,7510,7500,293
|
||||
20241121,093400,191328910,7500,7490,7500,7490,457
|
||||
20241121,093300,187905950,7490,7490,7490,7490,31
|
||||
20241121,093200,187673760,7490,7490,7490,7490,19
|
||||
20241121,093100,187531450,7490,7490,7490,7490,5
|
||||
20241121,093000,187494000,7470,7470,7470,7470,19
|
||||
20241121,092900,187352070,7470,7470,7470,7470,190
|
||||
20241121,092800,185932770,7470,7460,7470,7460,968
|
||||
20241121,092700,178703790,7460,7470,7470,7460,2014
|
||||
20241121,092600,163678830,7470,7480,7480,7470,229
|
||||
20241121,092500,161967180,7460,7450,7460,7450,2942
|
||||
20241121,092400,140022500,7460,7460,7460,7460,33
|
||||
20241121,092300,139776320,7460,7460,7460,7460,3
|
||||
20241121,092200,139753940,7450,7460,7460,7450,682
|
||||
20241121,092100,134668380,7460,7460,7460,7460,3
|
||||
20241121,092000,134646000,7460,7460,7460,7460,1
|
||||
20241121,091900,134638540,7470,7440,7470,7430,85
|
||||
20241121,091800,134006240,7430,7440,7440,7430,1000
|
||||
20241121,091700,126576140,7430,7430,7440,7430,243
|
||||
20241121,091600,124770520,7440,7450,7450,7440,513
|
||||
20241121,091500,120953740,7440,7440,7440,7440,487
|
||||
20241121,091400,117330460,7440,7440,7440,7440,200
|
||||
20241121,091300,115842460,7440,7450,7450,7440,682
|
||||
20241121,091200,110767930,7450,7450,7450,7450,428
|
||||
20241121,091100,107579330,7450,7450,7450,7440,455
|
||||
20241121,091000,104193180,7450,7460,7460,7450,324
|
||||
20241121,090900,101778270,7460,7470,7470,7460,944
|
||||
20241121,090800,94734860,7460,7490,7490,7460,1868
|
||||
20241121,090700,80780380,7480,7500,7500,7480,93
|
||||
20241121,090600,80083800,7490,7500,7500,7490,245
|
||||
20241121,090500,78246710,7510,7500,7520,7500,1006
|
||||
20241121,090400,70700980,7490,7510,7520,7470,1998
|
||||
20241121,090300,55731490,7500,7510,7510,7500,1176
|
||||
20241121,090200,46900570,7510,7580,7580,7510,2346
|
||||
20241121,090100,29266600,7530,7600,7600,7530,239
|
||||
20241121,090000,27466380,7610,7500,7890,7500,3585
|
||||
|
Reference in New Issue
Block a user