Update 2024-11-21 2715 candle_min
This commit is contained in:
606
019990/min/candle-20241121.csv
Normal file
606
019990/min/candle-20241121.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190400,439450320,6000,6000,6000,6000,4787
|
||||
20241121,190300,439450320,6000,6000,6000,6000,0
|
||||
20241121,190200,439450320,6000,6000,6000,6000,0
|
||||
20241121,190100,439450320,6000,6000,6000,6000,0
|
||||
20241121,190000,439450320,6000,6000,6000,6000,0
|
||||
20241121,185900,439450320,6000,6000,6000,6000,0
|
||||
20241121,185800,439450320,6000,6000,6000,6000,0
|
||||
20241121,185700,439450320,6000,6000,6000,6000,0
|
||||
20241121,185600,439450320,6000,6000,6000,6000,0
|
||||
20241121,185500,439450320,6000,6000,6000,6000,0
|
||||
20241121,185400,439450320,6000,6000,6000,6000,0
|
||||
20241121,185300,439450320,6000,6000,6000,6000,0
|
||||
20241121,185200,439450320,6000,6000,6000,6000,0
|
||||
20241121,185100,439450320,6000,6000,6000,6000,0
|
||||
20241121,185000,439450320,6000,6000,6000,6000,0
|
||||
20241121,184900,439450320,6000,6000,6000,6000,0
|
||||
20241121,184800,439450320,6000,6000,6000,6000,0
|
||||
20241121,184700,439450320,6000,6000,6000,6000,0
|
||||
20241121,184600,439450320,6000,6000,6000,6000,0
|
||||
20241121,184500,439450320,6000,6000,6000,6000,0
|
||||
20241121,184400,439450320,6000,6000,6000,6000,0
|
||||
20241121,184300,439450320,6000,6000,6000,6000,0
|
||||
20241121,184200,439450320,6000,6000,6000,6000,0
|
||||
20241121,184100,439450320,6000,6000,6000,6000,0
|
||||
20241121,184000,439450320,6000,6000,6000,6000,0
|
||||
20241121,183900,439450320,6000,6000,6000,6000,0
|
||||
20241121,183800,439450320,6000,6000,6000,6000,0
|
||||
20241121,183700,439450320,6000,6000,6000,6000,0
|
||||
20241121,183600,439450320,6000,6000,6000,6000,0
|
||||
20241121,183500,439450320,6000,6000,6000,6000,0
|
||||
20241121,183400,439450320,6000,6000,6000,6000,4787
|
||||
20241121,183300,439450320,6000,6000,6000,6000,0
|
||||
20241121,183200,439450320,6000,6000,6000,6000,0
|
||||
20241121,183100,439450320,6000,6000,6000,6000,0
|
||||
20241121,183000,439450320,6000,6000,6000,6000,0
|
||||
20241121,182900,439450320,6000,6000,6000,6000,0
|
||||
20241121,182800,439450320,6000,6000,6000,6000,0
|
||||
20241121,182700,439450320,6000,6000,6000,6000,0
|
||||
20241121,182600,439450320,6000,6000,6000,6000,0
|
||||
20241121,182500,439450320,6000,6000,6000,6000,0
|
||||
20241121,182400,439450320,6000,6000,6000,6000,0
|
||||
20241121,182300,439450320,6000,6000,6000,6000,0
|
||||
20241121,182200,439450320,6000,6000,6000,6000,0
|
||||
20241121,182100,439450320,6000,6000,6000,6000,0
|
||||
20241121,182000,439450320,6000,6000,6000,6000,0
|
||||
20241121,181900,439450320,6000,6000,6000,6000,0
|
||||
20241121,181800,439450320,6000,6000,6000,6000,0
|
||||
20241121,181700,439450320,6000,6000,6000,6000,0
|
||||
20241121,181600,439450320,6000,6000,6000,6000,0
|
||||
20241121,181500,439450320,6000,6000,6000,6000,0
|
||||
20241121,181400,439450320,6000,6000,6000,6000,0
|
||||
20241121,181300,439450320,6000,6000,6000,6000,0
|
||||
20241121,181200,439450320,6000,6000,6000,6000,0
|
||||
20241121,181100,439450320,6000,6000,6000,6000,0
|
||||
20241121,181000,439450320,6000,6000,6000,6000,0
|
||||
20241121,180900,439450320,6000,6000,6000,6000,0
|
||||
20241121,180800,439450320,6000,6000,6000,6000,0
|
||||
20241121,180700,439450320,6000,6000,6000,6000,0
|
||||
20241121,180600,439450320,6000,6000,6000,6000,0
|
||||
20241121,180500,439450320,6000,6000,6000,6000,0
|
||||
20241121,180400,439450320,6000,6000,6000,6000,4787
|
||||
20241121,180300,439450320,6000,6000,6000,6000,0
|
||||
20241121,180200,439450320,6000,6000,6000,6000,0
|
||||
20241121,180100,439450320,6000,6000,6000,6000,0
|
||||
20241121,180000,439450320,6000,6000,6000,6000,0
|
||||
20241121,175900,439450320,6000,6000,6000,6000,0
|
||||
20241121,175800,439450320,6000,6000,6000,6000,0
|
||||
20241121,175700,439450320,6000,6000,6000,6000,0
|
||||
20241121,175600,439450320,6000,6000,6000,6000,0
|
||||
20241121,175500,439450320,6000,6000,6000,6000,0
|
||||
20241121,175400,439450320,6000,6000,6000,6000,0
|
||||
20241121,175300,439450320,6000,6000,6000,6000,0
|
||||
20241121,175200,439450320,6000,6000,6000,6000,0
|
||||
20241121,175100,439450320,6000,6000,6000,6000,0
|
||||
20241121,175000,439450320,6000,6000,6000,6000,0
|
||||
20241121,174900,439450320,6000,6000,6000,6000,0
|
||||
20241121,174800,439450320,6000,6000,6000,6000,0
|
||||
20241121,174700,439450320,6000,6000,6000,6000,0
|
||||
20241121,174600,439450320,6000,6000,6000,6000,0
|
||||
20241121,174500,439450320,6000,6000,6000,6000,0
|
||||
20241121,174400,439450320,6000,6000,6000,6000,0
|
||||
20241121,174300,439450320,6000,6000,6000,6000,0
|
||||
20241121,174200,439450320,6000,6000,6000,6000,0
|
||||
20241121,174100,439450320,6000,6000,6000,6000,0
|
||||
20241121,174000,439450320,6000,6000,6000,6000,0
|
||||
20241121,173900,439450320,6000,6000,6000,6000,0
|
||||
20241121,173800,439450320,6000,6000,6000,6000,0
|
||||
20241121,173700,439450320,6000,6000,6000,6000,0
|
||||
20241121,173600,439450320,6000,6000,6000,6000,0
|
||||
20241121,173500,439450320,6000,6000,6000,6000,0
|
||||
20241121,173400,439450320,6000,6000,6000,6000,4787
|
||||
20241121,173300,439450320,6000,6000,6000,6000,0
|
||||
20241121,173200,439450320,6000,6000,6000,6000,0
|
||||
20241121,173100,439450320,6000,6000,6000,6000,0
|
||||
20241121,173000,439450320,6000,6000,6000,6000,0
|
||||
20241121,172900,439450320,6000,6000,6000,6000,0
|
||||
20241121,172800,439450320,6000,6000,6000,6000,0
|
||||
20241121,172700,439450320,6000,6000,6000,6000,0
|
||||
20241121,172600,439450320,6000,6000,6000,6000,0
|
||||
20241121,172500,439450320,6000,6000,6000,6000,0
|
||||
20241121,172400,439450320,6000,6000,6000,6000,0
|
||||
20241121,172300,439450320,6000,6000,6000,6000,0
|
||||
20241121,172200,439450320,6000,6000,6000,6000,0
|
||||
20241121,172100,439450320,6000,6000,6000,6000,0
|
||||
20241121,172000,439450320,6000,6000,6000,6000,0
|
||||
20241121,171900,439450320,6000,6000,6000,6000,0
|
||||
20241121,171800,439450320,6000,6000,6000,6000,0
|
||||
20241121,171700,439450320,6000,6000,6000,6000,0
|
||||
20241121,171600,439450320,6000,6000,6000,6000,0
|
||||
20241121,171500,439450320,6000,6000,6000,6000,0
|
||||
20241121,171400,439450320,6000,6000,6000,6000,0
|
||||
20241121,171300,439450320,6000,6000,6000,6000,0
|
||||
20241121,171200,439450320,6000,6000,6000,6000,0
|
||||
20241121,171100,439450320,6000,6000,6000,6000,0
|
||||
20241121,171000,439450320,6000,6000,6000,6000,0
|
||||
20241121,170900,439450320,6000,6000,6000,6000,0
|
||||
20241121,170800,439450320,6000,6000,6000,6000,0
|
||||
20241121,170700,439450320,6000,6000,6000,6000,0
|
||||
20241121,170600,439450320,6000,6000,6000,6000,0
|
||||
20241121,170500,439450320,6000,6000,6000,6000,0
|
||||
20241121,170400,439450320,6000,6000,6000,6000,4787
|
||||
20241121,170300,439450320,6000,6000,6000,6000,0
|
||||
20241121,170200,439450320,6000,6000,6000,6000,0
|
||||
20241121,170100,439450320,6000,6000,6000,6000,0
|
||||
20241121,170000,439450320,6000,6000,6000,6000,0
|
||||
20241121,165900,439450320,6000,6000,6000,6000,0
|
||||
20241121,165800,439450320,6000,6000,6000,6000,0
|
||||
20241121,165700,439450320,6000,6000,6000,6000,0
|
||||
20241121,165600,439450320,6000,6000,6000,6000,0
|
||||
20241121,165500,439450320,6000,6000,6000,6000,0
|
||||
20241121,165400,439450320,6000,6000,6000,6000,0
|
||||
20241121,165300,439450320,6000,6000,6000,6000,0
|
||||
20241121,165200,439450320,6000,6000,6000,6000,0
|
||||
20241121,165100,439450320,6000,6000,6000,6000,0
|
||||
20241121,165000,439450320,6000,6000,6000,6000,0
|
||||
20241121,164900,439450320,6000,6000,6000,6000,0
|
||||
20241121,164800,439450320,6000,6000,6000,6000,0
|
||||
20241121,164700,439450320,6000,6000,6000,6000,0
|
||||
20241121,164600,439450320,6000,6000,6000,6000,0
|
||||
20241121,164500,439450320,6000,6000,6000,6000,0
|
||||
20241121,164400,439450320,6000,6000,6000,6000,0
|
||||
20241121,164300,439450320,6000,6000,6000,6000,0
|
||||
20241121,164200,439450320,6000,6000,6000,6000,0
|
||||
20241121,164100,439450320,6000,6000,6000,6000,0
|
||||
20241121,164000,439450320,6000,6000,6000,6000,0
|
||||
20241121,163900,439450320,6000,6000,6000,6000,0
|
||||
20241121,163800,439450320,6000,6000,6000,6000,0
|
||||
20241121,163700,439450320,6000,6000,6000,6000,0
|
||||
20241121,163600,439450320,6000,6000,6000,6000,0
|
||||
20241121,163500,439450320,6000,6000,6000,6000,0
|
||||
20241121,163400,439450320,6000,6000,6000,6000,4787
|
||||
20241121,163300,439450320,6000,6000,6000,6000,0
|
||||
20241121,163200,439450320,6000,6000,6000,6000,0
|
||||
20241121,163100,439450320,6000,6000,6000,6000,0
|
||||
20241121,163000,439450320,6000,6000,6000,6000,0
|
||||
20241121,162900,439450320,6000,6000,6000,6000,0
|
||||
20241121,162800,439450320,6000,6000,6000,6000,0
|
||||
20241121,162700,439450320,6000,6000,6000,6000,0
|
||||
20241121,162600,439450320,6000,6000,6000,6000,0
|
||||
20241121,162500,439450320,6000,6000,6000,6000,0
|
||||
20241121,162400,439450320,6000,6000,6000,6000,0
|
||||
20241121,162300,439450320,6000,6000,6000,6000,0
|
||||
20241121,162200,439450320,6000,6000,6000,6000,0
|
||||
20241121,162100,439450320,6000,6000,6000,6000,0
|
||||
20241121,162000,439450320,6000,6000,6000,6000,0
|
||||
20241121,161900,439450320,6000,6000,6000,6000,0
|
||||
20241121,161800,439450320,6000,6000,6000,6000,0
|
||||
20241121,161700,439450320,6000,6000,6000,6000,0
|
||||
20241121,161600,439450320,6000,6000,6000,6000,0
|
||||
20241121,161500,439450320,6000,6000,6000,6000,0
|
||||
20241121,161400,439450320,6000,6000,6000,6000,0
|
||||
20241121,161300,439450320,6000,6000,6000,6000,0
|
||||
20241121,161200,439450320,6000,6000,6000,6000,0
|
||||
20241121,161100,439450320,6000,6000,6000,6000,0
|
||||
20241121,161000,439450320,6000,6000,6000,6000,0
|
||||
20241121,160900,439450320,6000,6000,6000,6000,0
|
||||
20241121,160800,439450320,6000,6000,6000,6000,0
|
||||
20241121,160700,439450320,6000,6000,6000,6000,0
|
||||
20241121,160600,439450320,6000,6000,6000,6000,0
|
||||
20241121,160500,439450320,6000,6000,6000,6000,0
|
||||
20241121,160400,439450320,6000,6000,6000,6000,4787
|
||||
20241121,160300,439450320,6000,6000,6000,6000,0
|
||||
20241121,160200,439450320,6000,6000,6000,6000,0
|
||||
20241121,160100,439450320,6000,6000,6000,6000,0
|
||||
20241121,160000,439450320,6000,6000,6000,6000,0
|
||||
20241121,155900,439450320,6000,6000,6000,6000,0
|
||||
20241121,155800,439450320,6000,6000,6000,6000,0
|
||||
20241121,155700,439450320,6000,6000,6000,6000,0
|
||||
20241121,155600,439450320,6000,6000,6000,6000,0
|
||||
20241121,155500,439450320,6000,6000,6000,6000,0
|
||||
20241121,155400,439450320,6000,6000,6000,6000,0
|
||||
20241121,155300,439450320,6000,6000,6000,6000,0
|
||||
20241121,155200,439450320,6000,6000,6000,6000,0
|
||||
20241121,155100,439450320,6000,6000,6000,6000,0
|
||||
20241121,155000,439450320,6000,6000,6000,6000,0
|
||||
20241121,154900,439450320,6000,6000,6000,6000,0
|
||||
20241121,154800,439450320,6000,6000,6000,6000,0
|
||||
20241121,154700,439450320,6000,6000,6000,6000,0
|
||||
20241121,154600,439450320,6000,6000,6000,6000,0
|
||||
20241121,154500,439450320,6000,6000,6000,6000,0
|
||||
20241121,154400,439450320,6000,6000,6000,6000,0
|
||||
20241121,154300,439450320,6000,6000,6000,6000,0
|
||||
20241121,154200,439450320,6000,6000,6000,6000,0
|
||||
20241121,154100,439450320,6000,6000,6000,6000,0
|
||||
20241121,154000,439450320,6000,6000,6000,6000,0
|
||||
20241121,153900,439450320,6000,6000,6000,6000,0
|
||||
20241121,153800,439450320,6000,6000,6000,6000,0
|
||||
20241121,153700,439450320,6000,6000,6000,6000,0
|
||||
20241121,153600,439450320,6000,6000,6000,6000,0
|
||||
20241121,153500,439450320,6000,6000,6000,6000,0
|
||||
20241121,153400,439450320,6000,6000,6000,6000,4787
|
||||
20241121,153300,439450320,6000,6000,6000,6000,0
|
||||
20241121,153200,439450320,6000,6000,6000,6000,0
|
||||
20241121,153100,439450320,6000,6000,6000,6000,0
|
||||
20241121,153000,439450320,6000,6000,6000,6000,4787
|
||||
20241121,152900,410728320,6000,6000,6000,6000,0
|
||||
20241121,152800,410728320,6000,6000,6000,6000,0
|
||||
20241121,152700,410728320,6000,6000,6000,6000,0
|
||||
20241121,152600,410728320,6000,6000,6000,6000,0
|
||||
20241121,152500,410728320,6000,6000,6000,6000,0
|
||||
20241121,152400,410728320,6000,6000,6000,6000,0
|
||||
20241121,152300,410728320,6000,6000,6000,6000,0
|
||||
20241121,152200,410728320,6000,6000,6000,6000,0
|
||||
20241121,152100,410728320,6000,6000,6000,6000,0
|
||||
20241121,152000,410728320,6000,6000,6000,6000,0
|
||||
20241121,151900,410728320,6000,6000,6000,6000,102
|
||||
20241121,151800,410116320,5990,5990,5990,5990,203
|
||||
20241121,151700,408900350,5980,5990,5990,5980,129
|
||||
20241121,151600,408128430,5980,5980,5980,5980,48
|
||||
20241121,151500,407841390,6000,6000,6000,6000,100
|
||||
20241121,151400,407241390,6000,6000,6000,6000,50
|
||||
20241121,151300,406941390,6000,6000,6000,6000,1
|
||||
20241121,151200,406935390,5980,5980,5980,5980,140
|
||||
20241121,151100,406098190,6000,6000,6000,6000,41
|
||||
20241121,151000,405852190,6000,5990,6000,5990,320
|
||||
20241121,150900,403933670,5990,5970,5990,5970,1055
|
||||
20241121,150800,397635300,5990,5990,5990,5990,201
|
||||
20241121,150700,396431310,5970,5970,5990,5960,338
|
||||
20241121,150600,394414130,5990,5970,5990,5970,1214
|
||||
20241121,150500,387164450,5970,5970,5990,5970,348
|
||||
20241121,150400,385085230,5990,5970,5990,5970,281
|
||||
20241121,150300,383407640,5980,5980,5980,5980,9
|
||||
20241121,150200,383353820,5990,5990,5990,5990,1
|
||||
20241121,150100,383347830,5970,5970,5970,5970,0
|
||||
20241121,150000,383347830,5970,5970,5970,5970,438
|
||||
20241121,145900,380732970,5970,5980,5980,5970,977
|
||||
20241121,145800,374900260,5970,5980,5980,5970,182
|
||||
20241121,145700,373813710,5970,5980,5980,5970,770
|
||||
20241121,145600,369215490,6000,5980,6000,5980,772
|
||||
20241121,145500,364598890,6000,6000,6000,6000,0
|
||||
20241121,145400,364598890,6000,5990,6000,5990,151
|
||||
20241121,145300,363693900,5990,5990,5990,5990,133
|
||||
20241121,145200,362897230,5980,5990,5990,5980,301
|
||||
20241121,145100,361095290,5990,5990,5990,5990,5
|
||||
20241121,145000,361065340,6000,5990,6000,5970,1038
|
||||
20241121,144900,354857910,5990,5990,5990,5990,184
|
||||
20241121,144800,353755750,6000,6010,6010,5990,2774
|
||||
20241121,144700,337102160,6020,6020,6020,6020,19
|
||||
20241121,144600,336987780,6020,6020,6020,6020,45
|
||||
20241121,144500,336716880,6020,6020,6020,6020,0
|
||||
20241121,144400,336716880,6020,6020,6020,6020,10
|
||||
20241121,144300,336656680,6020,6030,6030,6020,231
|
||||
20241121,144200,335266050,6020,6020,6020,6020,70
|
||||
20241121,144100,334844650,6020,6020,6020,6020,20
|
||||
20241121,144000,334724250,6020,6010,6020,6000,561
|
||||
20241121,143900,331357710,6020,6020,6020,6020,0
|
||||
20241121,143800,331357710,6020,6020,6020,6020,100
|
||||
20241121,143700,330755710,6020,6020,6020,6020,0
|
||||
20241121,143600,330755710,6020,6020,6020,6020,0
|
||||
20241121,143500,330755710,6020,6010,6020,6010,983
|
||||
20241121,143400,324847050,6030,6020,6030,6020,200
|
||||
20241121,143300,323642050,6020,6020,6020,6020,0
|
||||
20241121,143200,323642050,6020,6030,6030,6020,12
|
||||
20241121,143100,323569790,6020,6020,6020,6020,6
|
||||
20241121,143000,323533670,6020,6020,6020,6020,154
|
||||
20241121,142900,322606590,6040,6020,6040,6020,360
|
||||
20241121,142800,320435390,6040,6030,6040,6030,22
|
||||
20241121,142700,320302610,6020,6020,6020,6020,200
|
||||
20241121,142600,319098610,6030,6030,6030,6030,217
|
||||
20241121,142500,317790100,6040,6040,6040,6040,45
|
||||
20241121,142400,317518300,6020,6020,6020,6020,0
|
||||
20241121,142300,317518300,6020,6020,6020,6020,439
|
||||
20241121,142200,314875520,6040,6040,6040,6040,5
|
||||
20241121,142100,314845320,6040,6040,6040,6040,6
|
||||
20241121,142000,314809080,6020,6020,6020,6020,0
|
||||
20241121,141900,314809080,6020,6030,6030,6020,201
|
||||
20241121,141800,313599010,6020,6020,6020,6020,0
|
||||
20241121,141700,313599010,6020,6040,6040,6020,102
|
||||
20241121,141600,312984930,6020,6030,6030,6020,229
|
||||
20241121,141500,311604850,6040,6040,6040,6040,5
|
||||
20241121,141400,311574650,6040,6040,6040,6040,0
|
||||
20241121,141300,311574650,6040,6030,6040,6030,153
|
||||
20241121,141200,310651040,6030,6030,6030,6030,100
|
||||
20241121,141100,310048040,6040,6040,6040,6040,0
|
||||
20241121,141000,310048040,6040,6040,6040,6040,0
|
||||
20241121,140900,310048040,6040,6040,6040,6040,56
|
||||
20241121,140800,309709800,6010,6020,6040,6010,1077
|
||||
20241121,140700,303226790,6030,6030,6030,6030,92
|
||||
20241121,140600,302672030,6030,6050,6060,6000,10244
|
||||
20241121,140500,241019000,6080,6080,6080,6080,0
|
||||
20241121,140400,241019000,6080,6080,6080,6080,0
|
||||
20241121,140300,241019000,6080,6080,6080,6080,0
|
||||
20241121,140200,241019000,6080,6080,6080,6080,0
|
||||
20241121,140100,241019000,6080,6080,6080,6080,0
|
||||
20241121,140000,241019000,6080,6080,6080,6080,0
|
||||
20241121,135900,241019000,6080,6080,6080,6080,0
|
||||
20241121,135800,241019000,6080,6080,6080,6080,1
|
||||
20241121,135700,241012920,6050,6070,6070,6040,6569
|
||||
20241121,135600,201262400,6070,6080,6080,6070,523
|
||||
20241121,135500,198087760,6080,6080,6080,6080,1
|
||||
20241121,135400,198081680,6080,6080,6080,6080,0
|
||||
20241121,135300,198081680,6080,6080,6080,6080,0
|
||||
20241121,135200,198081680,6080,6080,6080,6080,40
|
||||
20241121,135100,197838480,6080,6080,6080,6080,87
|
||||
20241121,135000,197309520,6070,6070,6070,6070,0
|
||||
20241121,134900,197309520,6070,6080,6080,6070,1000
|
||||
20241121,134800,191229990,6100,6100,6100,6100,0
|
||||
20241121,134700,191229990,6100,6100,6100,6100,3
|
||||
20241121,134600,191211690,6100,6100,6100,6100,0
|
||||
20241121,134500,191211690,6100,6100,6100,6100,0
|
||||
20241121,134400,191211690,6100,6100,6100,6100,1
|
||||
20241121,134300,191205590,6080,6080,6080,6080,594
|
||||
20241121,134200,187594070,6080,6080,6080,6080,206
|
||||
20241121,134100,186341590,6100,6100,6100,6100,1
|
||||
20241121,134000,186335490,6090,6090,6090,6090,0
|
||||
20241121,133900,186335490,6090,6090,6090,6090,216
|
||||
20241121,133800,185020050,6100,6100,6100,6100,0
|
||||
20241121,133700,185020050,6100,6100,6100,6100,0
|
||||
20241121,133600,185020050,6100,6100,6100,6100,0
|
||||
20241121,133500,185020050,6100,6100,6100,6100,0
|
||||
20241121,133400,185020050,6100,6100,6100,6100,98
|
||||
20241121,133300,184422250,6120,6110,6120,6110,13
|
||||
20241121,133200,184342800,6100,6100,6100,6100,72
|
||||
20241121,133100,183903600,6100,6100,6100,6100,221
|
||||
20241121,133000,182555500,6100,6100,6100,6100,0
|
||||
20241121,132900,182555500,6100,6080,6100,6080,50
|
||||
20241121,132800,182251480,6090,6090,6090,6090,1
|
||||
20241121,132700,182245390,6100,6100,6100,6100,163
|
||||
20241121,132600,181251090,6100,6100,6100,6100,5
|
||||
20241121,132500,181220590,6100,6100,6100,6100,0
|
||||
20241121,132400,181220590,6100,6100,6100,6100,55
|
||||
20241121,132300,180885090,6100,6100,6100,6100,0
|
||||
20241121,132200,180885090,6100,6100,6100,6100,0
|
||||
20241121,132100,180885090,6100,6100,6100,6100,0
|
||||
20241121,132000,180885090,6100,6100,6100,6100,0
|
||||
20241121,131900,180885090,6100,6100,6100,6100,0
|
||||
20241121,131800,180885090,6100,6100,6100,6100,0
|
||||
20241121,131700,180885090,6100,6080,6100,6080,701
|
||||
20241121,131600,176622990,6100,6100,6100,6100,0
|
||||
20241121,131500,176622990,6100,6100,6100,6100,0
|
||||
20241121,131400,176622990,6100,6100,6100,6100,0
|
||||
20241121,131300,176622990,6100,6080,6100,6080,4
|
||||
20241121,131200,176598630,6100,6100,6100,6100,0
|
||||
20241121,131100,176598630,6100,6100,6100,6100,0
|
||||
20241121,131000,176598630,6100,6100,6100,6100,5
|
||||
20241121,130900,176568130,6100,6080,6100,6080,412
|
||||
20241121,130800,174063150,6100,6100,6100,6100,0
|
||||
20241121,130700,174063150,6100,6100,6100,6100,0
|
||||
20241121,130600,174063150,6100,6100,6100,6100,0
|
||||
20241121,130500,174063150,6100,6100,6100,6100,190
|
||||
20241121,130400,172904150,6100,6100,6100,6100,0
|
||||
20241121,130300,172904150,6100,6100,6100,6100,0
|
||||
20241121,130200,172904150,6100,6100,6100,6100,1
|
||||
20241121,130100,172898050,6080,6080,6080,6080,2
|
||||
20241121,130000,172885890,6100,6100,6100,6100,1
|
||||
20241121,125900,172879790,6100,6100,6100,6100,0
|
||||
20241121,125800,172879790,6100,6100,6100,6100,1
|
||||
20241121,125700,172873690,6090,6090,6090,6090,100
|
||||
20241121,125600,172264690,6100,6100,6100,6100,0
|
||||
20241121,125500,172264690,6100,6100,6100,6100,0
|
||||
20241121,125400,172264690,6100,6100,6100,6100,230
|
||||
20241121,125300,170861690,6080,6080,6080,6080,221
|
||||
20241121,125200,169518010,6100,6100,6100,6100,40
|
||||
20241121,125100,169274010,6100,6100,6100,6100,0
|
||||
20241121,125000,169274010,6100,6100,6100,6100,0
|
||||
20241121,124900,169274010,6100,6100,6100,6100,0
|
||||
20241121,124800,169274010,6100,6100,6100,6100,0
|
||||
20241121,124700,169274010,6100,6100,6100,6100,0
|
||||
20241121,124600,169274010,6100,6100,6100,6100,0
|
||||
20241121,124500,169274010,6100,6100,6100,6100,0
|
||||
20241121,124400,169274010,6100,6100,6100,6100,0
|
||||
20241121,124300,169274010,6100,6100,6100,6100,0
|
||||
20241121,124200,169274010,6100,6100,6100,6100,0
|
||||
20241121,124100,169274010,6100,6090,6100,6090,200
|
||||
20241121,124000,168055770,6080,6080,6080,6080,711
|
||||
20241121,123900,163732890,6080,6080,6080,6080,0
|
||||
20241121,123800,163732890,6080,6080,6080,6080,3
|
||||
20241121,123700,163714650,6050,6050,6050,6050,186
|
||||
20241121,123600,162589350,6080,6080,6080,6080,0
|
||||
20241121,123500,162589350,6080,6080,6080,6080,0
|
||||
20241121,123400,162589350,6080,6080,6080,6080,2
|
||||
20241121,123300,162577190,6050,6050,6050,6050,0
|
||||
20241121,123200,162577190,6050,6060,6060,6050,158
|
||||
20241121,123100,161620700,6080,6080,6080,6080,10
|
||||
20241121,123000,161559900,6080,6070,6080,6070,58
|
||||
20241121,122900,161207830,6070,6060,6070,6060,108
|
||||
20241121,122800,160552850,6060,6060,6060,6060,0
|
||||
20241121,122700,160552850,6060,6060,6060,6060,0
|
||||
20241121,122600,160552850,6060,6060,6060,6060,39
|
||||
20241121,122500,160316510,6070,6060,6070,6060,145
|
||||
20241121,122400,159437300,6080,6080,6080,6080,0
|
||||
20241121,122300,159437300,6080,6080,6080,6080,0
|
||||
20241121,122200,159437300,6080,6080,6080,6080,164
|
||||
20241121,122100,158440180,6080,6080,6080,6080,0
|
||||
20241121,122000,158440180,6080,6080,6080,6080,164
|
||||
20241121,121900,157443060,6080,6080,6080,6080,1
|
||||
20241121,121800,157436980,6090,6090,6090,6090,1
|
||||
20241121,121700,157430890,6090,6090,6090,6090,2
|
||||
20241121,121600,157418710,6050,6050,6050,6050,0
|
||||
20241121,121500,157418710,6050,6050,6050,6050,20
|
||||
20241121,121400,157297710,6050,6050,6050,6050,202
|
||||
20241121,121300,156075610,6050,6050,6050,6050,0
|
||||
20241121,121200,156075610,6050,6060,6060,6050,23
|
||||
20241121,121100,155936330,6070,6070,6070,6070,8
|
||||
20241121,121000,155887770,6080,6080,6080,6080,0
|
||||
20241121,120900,155887770,6080,6080,6080,6080,50
|
||||
20241121,120800,155583770,6050,6050,6050,6050,70
|
||||
20241121,120700,155160270,6050,6050,6050,6050,200
|
||||
20241121,120600,153950270,6050,6050,6050,6050,0
|
||||
20241121,120500,153950270,6050,6050,6050,6050,0
|
||||
20241121,120400,153950270,6050,6070,6070,6050,2200
|
||||
20241121,120300,140628020,6070,6070,6070,6070,0
|
||||
20241121,120200,140628020,6070,6070,6070,6070,200
|
||||
20241121,120100,139414020,6070,6070,6070,6070,327
|
||||
20241121,120000,137429130,6070,6090,6090,6070,18
|
||||
20241121,115900,137319830,6070,6070,6070,6070,21
|
||||
20241121,115800,137192360,6100,6100,6100,6100,0
|
||||
20241121,115700,137192360,6100,6080,6100,6080,619
|
||||
20241121,115600,133428800,6080,6080,6080,6080,0
|
||||
20241121,115500,133428800,6080,6080,6080,6080,1
|
||||
20241121,115400,133422720,6070,6070,6070,6070,0
|
||||
20241121,115300,133422720,6070,6070,6070,6070,0
|
||||
20241121,115200,133422720,6070,6070,6070,6070,7
|
||||
20241121,115100,133380230,6120,6120,6120,6120,10
|
||||
20241121,115000,133319030,6130,6130,6130,6130,0
|
||||
20241121,114900,133319030,6130,6130,6130,6130,0
|
||||
20241121,114800,133319030,6130,6120,6130,6120,50
|
||||
20241121,114700,133012950,6090,6090,6090,6090,10
|
||||
20241121,114600,132952050,6090,6090,6090,6090,0
|
||||
20241121,114500,132952050,6090,6090,6090,6090,679
|
||||
20241121,114400,128816940,6100,6100,6100,6100,5
|
||||
20241121,114300,128786440,6140,6140,6140,6140,0
|
||||
20241121,114200,128786440,6140,6140,6140,6140,0
|
||||
20241121,114100,128786440,6140,6140,6140,6140,0
|
||||
20241121,114000,128786440,6140,6140,6140,6140,0
|
||||
20241121,113900,128786440,6140,6140,6140,6140,0
|
||||
20241121,113800,128786440,6140,6140,6140,6140,0
|
||||
20241121,113700,128786440,6140,6100,6140,6050,4616
|
||||
20241121,113600,100737260,6150,6150,6150,6150,0
|
||||
20241121,113500,100737260,6150,6110,6150,6110,301
|
||||
20241121,113400,98898110,6110,6110,6110,6110,0
|
||||
20241121,113300,98898110,6110,6140,6140,6110,206
|
||||
20241121,113200,97639310,6150,6150,6150,6150,2
|
||||
20241121,113100,97627010,6170,6170,6170,6170,0
|
||||
20241121,113000,97627010,6170,6170,6170,6170,0
|
||||
20241121,112900,97627010,6170,6170,6170,6170,0
|
||||
20241121,112800,97627010,6170,6170,6170,6170,0
|
||||
20241121,112700,97627010,6170,6170,6170,6170,0
|
||||
20241121,112600,97627010,6170,6170,6170,6170,0
|
||||
20241121,112500,97627010,6170,6170,6170,6170,200
|
||||
20241121,112400,96393010,6170,6170,6170,6170,0
|
||||
20241121,112300,96393010,6170,6170,6170,6170,0
|
||||
20241121,112200,96393010,6170,6170,6170,6170,0
|
||||
20241121,112100,96393010,6170,6170,6170,6170,0
|
||||
20241121,112000,96393010,6170,6170,6170,6170,1
|
||||
20241121,111900,96386840,6170,6170,6170,6170,0
|
||||
20241121,111800,96386840,6170,6170,6170,6170,0
|
||||
20241121,111700,96386840,6170,6130,6170,6120,439
|
||||
20241121,111600,93698710,6170,6170,6170,6170,2
|
||||
20241121,111500,93686370,6170,6170,6170,6170,0
|
||||
20241121,111400,93686370,6170,6170,6170,6170,0
|
||||
20241121,111300,93686370,6170,6170,6170,6170,0
|
||||
20241121,111200,93686370,6170,6170,6170,6170,0
|
||||
20241121,111100,93686370,6170,6170,6170,6170,0
|
||||
20241121,111000,93686370,6170,6170,6170,6170,0
|
||||
20241121,110900,93686370,6170,6140,6170,6140,100
|
||||
20241121,110800,93070710,6140,6140,6140,6140,100
|
||||
20241121,110700,92456710,6140,6140,6140,6140,16
|
||||
20241121,110600,92358470,6140,6140,6140,6140,32
|
||||
20241121,110500,92161990,6140,6140,6140,6140,0
|
||||
20241121,110400,92161990,6140,6140,6140,6140,0
|
||||
20241121,110300,92161990,6140,6140,6140,6140,0
|
||||
20241121,110200,92161990,6140,6140,6140,6140,0
|
||||
20241121,110100,92161990,6140,6140,6140,6140,0
|
||||
20241121,110000,92161990,6140,6140,6140,6140,0
|
||||
20241121,105900,92161990,6140,6140,6140,6140,0
|
||||
20241121,105800,92161990,6140,6110,6140,6110,284
|
||||
20241121,105700,90423300,6110,6120,6120,6110,6
|
||||
20241121,105600,90386590,6130,6130,6140,6130,145
|
||||
20241121,105500,89496630,6130,6130,6130,6130,115
|
||||
20241121,105400,88791680,6120,6120,6120,6120,0
|
||||
20241121,105300,88791680,6120,6120,6120,6120,0
|
||||
20241121,105200,88791680,6120,6120,6120,6120,0
|
||||
20241121,105100,88791680,6120,6120,6120,6120,0
|
||||
20241121,105000,88791680,6120,6120,6120,6120,0
|
||||
20241121,104900,88791680,6120,6130,6130,6120,2
|
||||
20241121,104800,88779430,6130,6130,6130,6130,0
|
||||
20241121,104700,88779430,6130,6130,6130,6130,0
|
||||
20241121,104600,88779430,6130,6130,6130,6130,0
|
||||
20241121,104500,88779430,6130,6130,6130,6130,0
|
||||
20241121,104400,88779430,6130,6130,6130,6130,0
|
||||
20241121,104300,88779430,6130,6130,6130,6130,0
|
||||
20241121,104200,88779430,6130,6130,6130,6130,0
|
||||
20241121,104100,88779430,6130,6130,6130,6130,0
|
||||
20241121,104000,88779430,6130,6130,6130,6130,0
|
||||
20241121,103900,88779430,6130,6130,6130,6130,0
|
||||
20241121,103800,88779430,6130,6130,6130,6130,0
|
||||
20241121,103700,88779430,6130,6130,6130,6130,0
|
||||
20241121,103600,88779430,6130,6130,6130,6130,0
|
||||
20241121,103500,88779430,6130,6130,6130,6130,0
|
||||
20241121,103400,88779430,6130,6130,6130,6130,0
|
||||
20241121,103300,88779430,6130,6130,6130,6130,0
|
||||
20241121,103200,88779430,6130,6130,6130,6130,0
|
||||
20241121,103100,88779430,6130,6130,6130,6130,0
|
||||
20241121,103000,88779430,6130,6130,6130,6130,0
|
||||
20241121,102900,88779430,6130,6130,6130,6130,100
|
||||
20241121,102800,88166430,6130,6130,6130,6130,4
|
||||
20241121,102700,88141910,6130,6130,6130,6130,0
|
||||
20241121,102600,88141910,6130,6130,6130,6130,100
|
||||
20241121,102500,87528910,6130,6130,6130,6130,0
|
||||
20241121,102400,87528910,6130,6130,6130,6130,0
|
||||
20241121,102300,87528910,6130,6130,6130,6130,0
|
||||
20241121,102200,87528910,6130,6130,6130,6130,0
|
||||
20241121,102100,87528910,6130,6130,6130,6130,100
|
||||
20241121,102000,86915910,6130,6130,6130,6130,0
|
||||
20241121,101900,86915910,6130,6090,6130,6090,22
|
||||
20241121,101800,86781890,6090,6120,6120,6090,1339
|
||||
20241121,101700,78611620,6130,6130,6130,6130,11
|
||||
20241121,101600,78544190,6140,6140,6140,6140,0
|
||||
20241121,101500,78544190,6140,6140,6140,6140,0
|
||||
20241121,101400,78544190,6140,6140,6140,6140,0
|
||||
20241121,101300,78544190,6140,6140,6140,6140,1
|
||||
20241121,101200,78538050,6120,6120,6120,6120,0
|
||||
20241121,101100,78538050,6120,6120,6120,6120,2
|
||||
20241121,101000,78525810,6120,6130,6130,6120,14
|
||||
20241121,100900,78440010,6130,6130,6130,6130,0
|
||||
20241121,100800,78440010,6130,6140,6140,6130,80
|
||||
20241121,100700,77949560,6130,6130,6130,6130,0
|
||||
20241121,100600,77949560,6130,6140,6160,6130,91
|
||||
20241121,100500,77390810,6180,6180,6180,6180,1
|
||||
20241121,100400,77384630,6180,6180,6180,6180,0
|
||||
20241121,100300,77384630,6180,6180,6180,6180,0
|
||||
20241121,100200,77384630,6180,6180,6180,6180,1
|
||||
20241121,100100,77378450,6180,6180,6180,6180,10
|
||||
20241121,100000,77316650,6180,6170,6180,6170,5
|
||||
20241121,095900,77285790,6170,6170,6170,6170,0
|
||||
20241121,095800,77285790,6170,6170,6170,6170,0
|
||||
20241121,095700,77285790,6170,6170,6170,6170,0
|
||||
20241121,095600,77285790,6170,6170,6170,6170,0
|
||||
20241121,095500,77285790,6170,6170,6170,6170,0
|
||||
20241121,095400,77285790,6170,6170,6170,6170,2
|
||||
20241121,095300,77273450,6170,6170,6170,6170,20
|
||||
20241121,095200,77150050,6170,6170,6170,6170,0
|
||||
20241121,095100,77150050,6170,6150,6170,6150,155
|
||||
20241121,095000,76194410,6150,6150,6150,6150,0
|
||||
20241121,094900,76194410,6150,6150,6150,6150,0
|
||||
20241121,094800,76194410,6150,6150,6150,6150,0
|
||||
20241121,094700,76194410,6150,6110,6150,6100,758
|
||||
20241121,094600,71570430,6110,6110,6110,6110,0
|
||||
20241121,094500,71570430,6110,6110,6150,6110,83
|
||||
20241121,094400,71063260,6150,6150,6150,6150,25
|
||||
20241121,094300,70909510,6150,6150,6150,6150,1
|
||||
20241121,094200,70903360,6150,6140,6150,6140,169
|
||||
20241121,094100,69865630,6140,6110,6140,6110,21
|
||||
20241121,094000,69737290,6140,6140,6140,6140,1
|
||||
20241121,093900,69731150,6120,6130,6130,6120,7
|
||||
20241121,093800,69688300,6190,6190,6190,6190,0
|
||||
20241121,093700,69688300,6190,6190,6190,6190,0
|
||||
20241121,093600,69688300,6190,6110,6190,6110,600
|
||||
20241121,093500,66015320,6120,6120,6120,6120,0
|
||||
20241121,093400,66015320,6120,6100,6120,6100,52
|
||||
20241121,093300,65697100,6100,6110,6110,6100,259
|
||||
20241121,093200,64115620,6130,6130,6130,6130,0
|
||||
20241121,093100,64115620,6130,6100,6130,6100,436
|
||||
20241121,093000,61455960,6130,6130,6130,6130,0
|
||||
20241121,092900,61455960,6130,6130,6130,6130,0
|
||||
20241121,092800,61455960,6130,6130,6130,6130,0
|
||||
20241121,092700,61455960,6130,6120,6130,6120,50
|
||||
20241121,092600,61149550,6130,6130,6130,6130,1
|
||||
20241121,092500,61143420,6110,6110,6110,6110,36
|
||||
20241121,092400,60923460,6080,6090,6120,6080,524
|
||||
20241121,092300,57737250,6110,6130,6130,6060,1874
|
||||
20241121,092200,46294170,6190,6190,6190,6190,1
|
||||
20241121,092100,46287980,6130,6130,6190,6130,3
|
||||
20241121,092000,46269530,6190,6150,6190,6150,100
|
||||
20241121,091900,45653410,6170,6170,6170,6170,0
|
||||
20241121,091800,45653410,6170,6130,6170,6130,382
|
||||
20241121,091700,43311710,6140,6140,6140,6140,158
|
||||
20241121,091600,42341590,6140,6140,6140,6140,501
|
||||
20241121,091500,39265450,6190,6150,6190,6150,117
|
||||
20241121,091400,38545860,6180,6180,6180,6180,83
|
||||
20241121,091300,38032920,6190,6150,6190,6150,54
|
||||
20241121,091200,37700780,6180,6170,6180,6170,500
|
||||
20241121,091100,34611360,6180,6170,6180,6170,4
|
||||
20241121,091000,34586670,6170,6190,6190,6140,605
|
||||
20241121,090900,30871120,6160,6170,6170,6160,177
|
||||
20241121,090800,29779440,6200,6210,6210,6200,13
|
||||
20241121,090700,29698830,6180,6200,6210,6180,185
|
||||
20241121,090600,28553220,6190,6150,6190,6150,155
|
||||
20241121,090500,27597770,6180,6180,6180,6180,46
|
||||
20241121,090400,27313490,6180,6180,6210,6170,2038
|
||||
20241121,090300,14705090,6180,6200,6200,6180,145
|
||||
20241121,090200,13808390,6170,6190,6210,6170,524
|
||||
20241121,090100,10572980,6180,6170,6180,6170,742
|
||||
20241121,090000,5993830,6130,6130,6160,6130,976
|
||||
|
Reference in New Issue
Block a user