Update 2024-11-21 2715 candle_min
This commit is contained in:
607
020000/min/candle-20241121.csv
Normal file
607
020000/min/candle-20241121.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190500,206752220,14660,14660,14660,14660,657
|
||||
20241121,190400,206752220,14660,14660,14660,14660,0
|
||||
20241121,190300,206752220,14660,14660,14660,14660,0
|
||||
20241121,190200,206752220,14660,14660,14660,14660,0
|
||||
20241121,190100,206752220,14660,14660,14660,14660,0
|
||||
20241121,190000,206752220,14660,14660,14660,14660,0
|
||||
20241121,185900,206752220,14660,14660,14660,14660,0
|
||||
20241121,185800,206752220,14660,14660,14660,14660,0
|
||||
20241121,185700,206752220,14660,14660,14660,14660,0
|
||||
20241121,185600,206752220,14660,14660,14660,14660,0
|
||||
20241121,185500,206752220,14660,14660,14660,14660,0
|
||||
20241121,185400,206752220,14660,14660,14660,14660,0
|
||||
20241121,185300,206752220,14660,14660,14660,14660,0
|
||||
20241121,185200,206752220,14660,14660,14660,14660,0
|
||||
20241121,185100,206752220,14660,14660,14660,14660,0
|
||||
20241121,185000,206752220,14660,14660,14660,14660,0
|
||||
20241121,184900,206752220,14660,14660,14660,14660,0
|
||||
20241121,184800,206752220,14660,14660,14660,14660,0
|
||||
20241121,184700,206752220,14660,14660,14660,14660,0
|
||||
20241121,184600,206752220,14660,14660,14660,14660,0
|
||||
20241121,184500,206752220,14660,14660,14660,14660,0
|
||||
20241121,184400,206752220,14660,14660,14660,14660,0
|
||||
20241121,184300,206752220,14660,14660,14660,14660,0
|
||||
20241121,184200,206752220,14660,14660,14660,14660,0
|
||||
20241121,184100,206752220,14660,14660,14660,14660,0
|
||||
20241121,184000,206752220,14660,14660,14660,14660,0
|
||||
20241121,183900,206752220,14660,14660,14660,14660,0
|
||||
20241121,183800,206752220,14660,14660,14660,14660,0
|
||||
20241121,183700,206752220,14660,14660,14660,14660,0
|
||||
20241121,183600,206752220,14660,14660,14660,14660,0
|
||||
20241121,183500,206752220,14660,14660,14660,14660,657
|
||||
20241121,183400,206752220,14660,14660,14660,14660,0
|
||||
20241121,183300,206752220,14660,14660,14660,14660,0
|
||||
20241121,183200,206752220,14660,14660,14660,14660,0
|
||||
20241121,183100,206752220,14660,14660,14660,14660,0
|
||||
20241121,183000,206752220,14660,14660,14660,14660,0
|
||||
20241121,182900,206752220,14660,14660,14660,14660,0
|
||||
20241121,182800,206752220,14660,14660,14660,14660,0
|
||||
20241121,182700,206752220,14660,14660,14660,14660,0
|
||||
20241121,182600,206752220,14660,14660,14660,14660,0
|
||||
20241121,182500,206752220,14660,14660,14660,14660,0
|
||||
20241121,182400,206752220,14660,14660,14660,14660,0
|
||||
20241121,182300,206752220,14660,14660,14660,14660,0
|
||||
20241121,182200,206752220,14660,14660,14660,14660,0
|
||||
20241121,182100,206752220,14660,14660,14660,14660,0
|
||||
20241121,182000,206752220,14660,14660,14660,14660,0
|
||||
20241121,181900,206752220,14660,14660,14660,14660,0
|
||||
20241121,181800,206752220,14660,14660,14660,14660,0
|
||||
20241121,181700,206752220,14660,14660,14660,14660,0
|
||||
20241121,181600,206752220,14660,14660,14660,14660,0
|
||||
20241121,181500,206752220,14660,14660,14660,14660,0
|
||||
20241121,181400,206752220,14660,14660,14660,14660,0
|
||||
20241121,181300,206752220,14660,14660,14660,14660,0
|
||||
20241121,181200,206752220,14660,14660,14660,14660,0
|
||||
20241121,181100,206752220,14660,14660,14660,14660,0
|
||||
20241121,181000,206752220,14660,14660,14660,14660,0
|
||||
20241121,180900,206752220,14660,14660,14660,14660,0
|
||||
20241121,180800,206752220,14660,14660,14660,14660,0
|
||||
20241121,180700,206752220,14660,14660,14660,14660,0
|
||||
20241121,180600,206752220,14660,14660,14660,14660,0
|
||||
20241121,180500,206752220,14660,14660,14660,14660,657
|
||||
20241121,180400,206752220,14660,14660,14660,14660,0
|
||||
20241121,180300,206752220,14660,14660,14660,14660,0
|
||||
20241121,180200,206752220,14660,14660,14660,14660,0
|
||||
20241121,180100,206752220,14660,14660,14660,14660,0
|
||||
20241121,180000,206752220,14660,14660,14660,14660,0
|
||||
20241121,175900,206752220,14660,14660,14660,14660,0
|
||||
20241121,175800,206752220,14660,14660,14660,14660,0
|
||||
20241121,175700,206752220,14660,14660,14660,14660,0
|
||||
20241121,175600,206752220,14660,14660,14660,14660,0
|
||||
20241121,175500,206752220,14660,14660,14660,14660,0
|
||||
20241121,175400,206752220,14660,14660,14660,14660,0
|
||||
20241121,175300,206752220,14660,14660,14660,14660,0
|
||||
20241121,175200,206752220,14660,14660,14660,14660,0
|
||||
20241121,175100,206752220,14660,14660,14660,14660,0
|
||||
20241121,175000,206752220,14660,14660,14660,14660,0
|
||||
20241121,174900,206752220,14660,14660,14660,14660,0
|
||||
20241121,174800,206752220,14660,14660,14660,14660,0
|
||||
20241121,174700,206752220,14660,14660,14660,14660,0
|
||||
20241121,174600,206752220,14660,14660,14660,14660,0
|
||||
20241121,174500,206752220,14660,14660,14660,14660,0
|
||||
20241121,174400,206752220,14660,14660,14660,14660,0
|
||||
20241121,174300,206752220,14660,14660,14660,14660,0
|
||||
20241121,174200,206752220,14660,14660,14660,14660,0
|
||||
20241121,174100,206752220,14660,14660,14660,14660,0
|
||||
20241121,174000,206752220,14660,14660,14660,14660,0
|
||||
20241121,173900,206752220,14660,14660,14660,14660,0
|
||||
20241121,173800,206752220,14660,14660,14660,14660,0
|
||||
20241121,173700,206752220,14660,14660,14660,14660,0
|
||||
20241121,173600,206752220,14660,14660,14660,14660,0
|
||||
20241121,173500,206752220,14660,14660,14660,14660,657
|
||||
20241121,173400,206752220,14660,14660,14660,14660,0
|
||||
20241121,173300,206752220,14660,14660,14660,14660,0
|
||||
20241121,173200,206752220,14660,14660,14660,14660,0
|
||||
20241121,173100,206752220,14660,14660,14660,14660,0
|
||||
20241121,173000,206752220,14660,14660,14660,14660,0
|
||||
20241121,172900,206752220,14660,14660,14660,14660,0
|
||||
20241121,172800,206752220,14660,14660,14660,14660,0
|
||||
20241121,172700,206752220,14660,14660,14660,14660,0
|
||||
20241121,172600,206752220,14660,14660,14660,14660,0
|
||||
20241121,172500,206752220,14660,14660,14660,14660,0
|
||||
20241121,172400,206752220,14660,14660,14660,14660,0
|
||||
20241121,172300,206752220,14660,14660,14660,14660,0
|
||||
20241121,172200,206752220,14660,14660,14660,14660,0
|
||||
20241121,172100,206752220,14660,14660,14660,14660,0
|
||||
20241121,172000,206752220,14660,14660,14660,14660,0
|
||||
20241121,171900,206752220,14660,14660,14660,14660,0
|
||||
20241121,171800,206752220,14660,14660,14660,14660,0
|
||||
20241121,171700,206752220,14660,14660,14660,14660,0
|
||||
20241121,171600,206752220,14660,14660,14660,14660,0
|
||||
20241121,171500,206752220,14660,14660,14660,14660,0
|
||||
20241121,171400,206752220,14660,14660,14660,14660,0
|
||||
20241121,171300,206752220,14660,14660,14660,14660,0
|
||||
20241121,171200,206752220,14660,14660,14660,14660,0
|
||||
20241121,171100,206752220,14660,14660,14660,14660,0
|
||||
20241121,171000,206752220,14660,14660,14660,14660,0
|
||||
20241121,170900,206752220,14660,14660,14660,14660,0
|
||||
20241121,170800,206752220,14660,14660,14660,14660,0
|
||||
20241121,170700,206752220,14660,14660,14660,14660,0
|
||||
20241121,170600,206752220,14660,14660,14660,14660,0
|
||||
20241121,170500,206752220,14660,14660,14660,14660,657
|
||||
20241121,170400,206752220,14660,14660,14660,14660,0
|
||||
20241121,170300,206752220,14660,14660,14660,14660,0
|
||||
20241121,170200,206752220,14660,14660,14660,14660,0
|
||||
20241121,170100,206752220,14660,14660,14660,14660,0
|
||||
20241121,170000,206752220,14660,14660,14660,14660,0
|
||||
20241121,165900,206752220,14660,14660,14660,14660,0
|
||||
20241121,165800,206752220,14660,14660,14660,14660,0
|
||||
20241121,165700,206752220,14660,14660,14660,14660,0
|
||||
20241121,165600,206752220,14660,14660,14660,14660,0
|
||||
20241121,165500,206752220,14660,14660,14660,14660,0
|
||||
20241121,165400,206752220,14660,14660,14660,14660,0
|
||||
20241121,165300,206752220,14660,14660,14660,14660,0
|
||||
20241121,165200,206752220,14660,14660,14660,14660,0
|
||||
20241121,165100,206752220,14660,14660,14660,14660,0
|
||||
20241121,165000,206752220,14660,14660,14660,14660,0
|
||||
20241121,164900,206752220,14660,14660,14660,14660,0
|
||||
20241121,164800,206752220,14660,14660,14660,14660,0
|
||||
20241121,164700,206752220,14660,14660,14660,14660,0
|
||||
20241121,164600,206752220,14660,14660,14660,14660,0
|
||||
20241121,164500,206752220,14660,14660,14660,14660,0
|
||||
20241121,164400,206752220,14660,14660,14660,14660,0
|
||||
20241121,164300,206752220,14660,14660,14660,14660,0
|
||||
20241121,164200,206752220,14660,14660,14660,14660,0
|
||||
20241121,164100,206752220,14660,14660,14660,14660,0
|
||||
20241121,164000,206752220,14660,14660,14660,14660,0
|
||||
20241121,163900,206752220,14660,14660,14660,14660,0
|
||||
20241121,163800,206752220,14660,14660,14660,14660,0
|
||||
20241121,163700,206752220,14660,14660,14660,14660,0
|
||||
20241121,163600,206752220,14660,14660,14660,14660,0
|
||||
20241121,163500,206752220,14660,14660,14660,14660,657
|
||||
20241121,163400,206752220,14660,14660,14660,14660,0
|
||||
20241121,163300,206752220,14660,14660,14660,14660,0
|
||||
20241121,163200,206752220,14660,14660,14660,14660,0
|
||||
20241121,163100,206752220,14660,14660,14660,14660,0
|
||||
20241121,163000,206752220,14660,14660,14660,14660,0
|
||||
20241121,162900,206752220,14660,14660,14660,14660,0
|
||||
20241121,162800,206752220,14660,14660,14660,14660,0
|
||||
20241121,162700,206752220,14660,14660,14660,14660,0
|
||||
20241121,162600,206752220,14660,14660,14660,14660,0
|
||||
20241121,162500,206752220,14660,14660,14660,14660,0
|
||||
20241121,162400,206752220,14660,14660,14660,14660,0
|
||||
20241121,162300,206752220,14660,14660,14660,14660,0
|
||||
20241121,162200,206752220,14660,14660,14660,14660,0
|
||||
20241121,162100,206752220,14660,14660,14660,14660,0
|
||||
20241121,162000,206752220,14660,14660,14660,14660,0
|
||||
20241121,161900,206752220,14660,14660,14660,14660,0
|
||||
20241121,161800,206752220,14660,14660,14660,14660,0
|
||||
20241121,161700,206752220,14660,14660,14660,14660,0
|
||||
20241121,161600,206752220,14660,14660,14660,14660,0
|
||||
20241121,161500,206752220,14660,14660,14660,14660,0
|
||||
20241121,161400,206752220,14660,14660,14660,14660,0
|
||||
20241121,161300,206752220,14660,14660,14660,14660,0
|
||||
20241121,161200,206752220,14660,14660,14660,14660,0
|
||||
20241121,161100,206752220,14660,14660,14660,14660,0
|
||||
20241121,161000,206752220,14660,14660,14660,14660,0
|
||||
20241121,160900,206752220,14660,14660,14660,14660,0
|
||||
20241121,160800,206752220,14660,14660,14660,14660,0
|
||||
20241121,160700,206752220,14660,14660,14660,14660,0
|
||||
20241121,160600,206752220,14660,14660,14660,14660,0
|
||||
20241121,160500,206752220,14660,14660,14660,14660,657
|
||||
20241121,160400,206752220,14660,14660,14660,14660,0
|
||||
20241121,160300,206752220,14660,14660,14660,14660,0
|
||||
20241121,160200,206752220,14660,14660,14660,14660,0
|
||||
20241121,160100,206752220,14660,14660,14660,14660,0
|
||||
20241121,160000,206752220,14660,14660,14660,14660,0
|
||||
20241121,155900,206752220,14660,14660,14660,14660,0
|
||||
20241121,155800,206752220,14660,14660,14660,14660,0
|
||||
20241121,155700,206752220,14660,14660,14660,14660,0
|
||||
20241121,155600,206752220,14660,14660,14660,14660,0
|
||||
20241121,155500,206752220,14660,14660,14660,14660,0
|
||||
20241121,155400,206752220,14660,14660,14660,14660,0
|
||||
20241121,155300,206752220,14660,14660,14660,14660,0
|
||||
20241121,155200,206752220,14660,14660,14660,14660,0
|
||||
20241121,155100,206752220,14660,14660,14660,14660,0
|
||||
20241121,155000,206752220,14660,14660,14660,14660,0
|
||||
20241121,154900,206752220,14660,14660,14660,14660,0
|
||||
20241121,154800,206752220,14660,14660,14660,14660,0
|
||||
20241121,154700,206752220,14660,14660,14660,14660,0
|
||||
20241121,154600,206752220,14660,14660,14660,14660,0
|
||||
20241121,154500,206752220,14660,14660,14660,14660,0
|
||||
20241121,154400,206752220,14660,14660,14660,14660,0
|
||||
20241121,154300,206752220,14660,14660,14660,14660,0
|
||||
20241121,154200,206752220,14660,14660,14660,14660,0
|
||||
20241121,154100,206752220,14660,14660,14660,14660,0
|
||||
20241121,154000,206752220,14660,14660,14660,14660,0
|
||||
20241121,153900,206752220,14660,14660,14660,14660,0
|
||||
20241121,153800,206752220,14660,14660,14660,14660,0
|
||||
20241121,153700,206752220,14660,14660,14660,14660,0
|
||||
20241121,153600,206752220,14660,14660,14660,14660,0
|
||||
20241121,153500,206752220,14660,14660,14660,14660,657
|
||||
20241121,153400,206752220,14660,14660,14660,14660,0
|
||||
20241121,153300,206752220,14660,14660,14660,14660,0
|
||||
20241121,153200,206752220,14660,14660,14660,14660,0
|
||||
20241121,153100,206752220,14660,14660,14660,14660,0
|
||||
20241121,153000,206752220,14660,14660,14660,14660,657
|
||||
20241121,152900,197120600,14660,14660,14660,14660,0
|
||||
20241121,152800,197120600,14660,14660,14660,14660,0
|
||||
20241121,152700,197120600,14660,14660,14660,14660,0
|
||||
20241121,152600,197120600,14660,14660,14660,14660,0
|
||||
20241121,152500,197120600,14660,14660,14660,14660,0
|
||||
20241121,152400,197120600,14660,14660,14660,14660,0
|
||||
20241121,152300,197120600,14660,14660,14660,14660,0
|
||||
20241121,152200,197120600,14660,14660,14660,14660,0
|
||||
20241121,152100,197120600,14660,14660,14660,14660,0
|
||||
20241121,152000,197120600,14660,14660,14660,14660,0
|
||||
20241121,151900,197120600,14660,14660,14660,14660,3
|
||||
20241121,151800,197076620,14660,14660,14660,14660,15
|
||||
20241121,151700,196856720,14660,14660,14660,14660,0
|
||||
20241121,151600,196856720,14660,14660,14660,14660,7
|
||||
20241121,151500,196754100,14660,14660,14660,14660,48
|
||||
20241121,151400,196050420,14650,14650,14650,14650,19
|
||||
20241121,151300,195772070,14650,14650,14650,14650,36
|
||||
20241121,151200,195244670,14650,14650,14660,14650,43
|
||||
20241121,151100,194614420,14650,14650,14650,14650,10
|
||||
20241121,151000,194467920,14650,14660,14660,14650,14
|
||||
20241121,150900,194262690,14660,14660,14660,14660,12
|
||||
20241121,150800,194086770,14650,14660,14660,14650,4
|
||||
20241121,150700,194028140,14650,14660,14660,14650,3
|
||||
20241121,150600,193984170,14650,14650,14650,14650,0
|
||||
20241121,150500,193984170,14650,14660,14660,14650,143
|
||||
20241121,150400,191888380,14660,14660,14660,14660,1
|
||||
20241121,150300,191873720,14660,14660,14660,14660,14
|
||||
20241121,150200,191668480,14660,14670,14670,14660,203
|
||||
20241121,150100,188692490,14670,14680,14680,14670,32
|
||||
20241121,150000,188222740,14680,14680,14680,14680,0
|
||||
20241121,145900,188222740,14680,14680,14680,14680,2
|
||||
20241121,145800,188193380,14680,14680,14680,14680,0
|
||||
20241121,145700,188193380,14680,14680,14680,14680,1
|
||||
20241121,145600,188178700,14660,14660,14660,14660,0
|
||||
20241121,145500,188178700,14660,14660,14660,14660,1
|
||||
20241121,145400,188164040,14670,14670,14670,14670,0
|
||||
20241121,145300,188164040,14670,14670,14670,14670,23
|
||||
20241121,145200,187826630,14670,14670,14670,14670,1
|
||||
20241121,145100,187811960,14670,14670,14670,14670,101
|
||||
20241121,145000,186330290,14660,14670,14670,14660,14
|
||||
20241121,144900,186125010,14670,14670,14670,14670,15
|
||||
20241121,144800,185904960,14670,14670,14670,14670,170
|
||||
20241121,144700,183411060,14670,14670,14670,14670,11
|
||||
20241121,144600,183249690,14680,14680,14680,14680,11
|
||||
20241121,144500,183088210,14670,14670,14670,14670,11
|
||||
20241121,144400,182926840,14670,14670,14670,14670,16
|
||||
20241121,144300,182692120,14680,14680,14680,14680,2
|
||||
20241121,144200,182662760,14680,14680,14680,14680,11
|
||||
20241121,144100,182501280,14680,14670,14680,14670,32
|
||||
20241121,144000,182031640,14670,14670,14670,14670,0
|
||||
20241121,143900,182031640,14670,14670,14670,14670,12
|
||||
20241121,143800,181855600,14680,14680,14680,14680,11
|
||||
20241121,143700,181694120,14670,14670,14670,14670,0
|
||||
20241121,143600,181694120,14670,14670,14670,14670,22
|
||||
20241121,143500,181371380,14680,14680,14680,14680,1
|
||||
20241121,143400,181356700,14680,14680,14680,14680,14
|
||||
20241121,143300,181151180,14680,14680,14680,14680,10
|
||||
20241121,143200,181004380,14680,14680,14680,14680,0
|
||||
20241121,143100,181004380,14680,14680,14680,14680,79
|
||||
20241121,143000,179844660,14680,14690,14690,14680,7
|
||||
20241121,142900,179741890,14680,14680,14680,14680,16
|
||||
20241121,142800,179507010,14680,14680,14680,14680,12
|
||||
20241121,142700,179330850,14680,14680,14680,14680,6
|
||||
20241121,142600,179242770,14680,14680,14680,14680,12
|
||||
20241121,142500,179066610,14690,14690,14690,14690,1
|
||||
20241121,142400,179051920,14690,14690,14690,14690,0
|
||||
20241121,142300,179051920,14690,14690,14690,14690,0
|
||||
20241121,142200,179051920,14690,14690,14690,14690,0
|
||||
20241121,142100,179051920,14690,14680,14690,14680,61
|
||||
20241121,142000,178156430,14680,14680,14680,14680,0
|
||||
20241121,141900,178156430,14680,14680,14680,14680,1
|
||||
20241121,141800,178141750,14680,14680,14680,14680,0
|
||||
20241121,141700,178141750,14680,14680,14680,14680,3
|
||||
20241121,141600,178097710,14680,14680,14680,14680,1
|
||||
20241121,141500,178083030,14670,14670,14670,14670,1
|
||||
20241121,141400,178068360,14680,14680,14680,14680,11
|
||||
20241121,141300,177906880,14690,14690,14690,14690,3
|
||||
20241121,141200,177862810,14680,14680,14680,14680,0
|
||||
20241121,141100,177862810,14680,14680,14680,14680,0
|
||||
20241121,141000,177862810,14680,14680,14680,14680,0
|
||||
20241121,140900,177862810,14680,14680,14680,14680,0
|
||||
20241121,140800,177862810,14680,14680,14680,14680,0
|
||||
20241121,140700,177862810,14680,14680,14680,14680,9
|
||||
20241121,140600,177730690,14670,14670,14670,14670,0
|
||||
20241121,140500,177730690,14670,14680,14690,14670,90
|
||||
20241121,140400,176409940,14690,14690,14690,14690,1
|
||||
20241121,140300,176395250,14680,14680,14680,14680,0
|
||||
20241121,140200,176395250,14680,14680,14680,14680,57
|
||||
20241121,140100,175558490,14680,14680,14680,14680,142
|
||||
20241121,140000,173473930,14680,14680,14690,14680,106
|
||||
20241121,135900,171917840,14680,14680,14680,14680,97
|
||||
20241121,135800,170493880,14680,14680,14680,14680,37
|
||||
20241121,135700,169950720,14680,14680,14690,14680,49
|
||||
20241121,135600,169231380,14680,14690,14690,14680,37
|
||||
20241121,135500,168688210,14680,14680,14680,14680,85
|
||||
20241121,135400,167440410,14680,14680,14680,14680,36
|
||||
20241121,135300,166911930,14680,14690,14690,14680,38
|
||||
20241121,135200,166354080,14680,14690,14690,14680,37
|
||||
20241121,135100,165810910,14680,14680,14680,14680,97
|
||||
20241121,135000,164386950,14680,14680,14680,14680,36
|
||||
20241121,134900,163858470,14680,14680,14680,14680,61
|
||||
20241121,134800,162962990,14690,14680,14690,14680,128
|
||||
20241121,134700,161083850,14680,14680,14690,14680,104
|
||||
20241121,134600,159557120,14680,14690,14690,14680,368
|
||||
20241121,134500,154151520,14690,14700,14700,14690,25
|
||||
20241121,134400,153784140,14700,14700,14700,14700,36
|
||||
20241121,134300,153254940,14700,14700,14710,14700,79
|
||||
20241121,134200,152093580,14700,14700,14700,14700,46
|
||||
20241121,134100,151417380,14700,14710,14710,14700,53
|
||||
20241121,134000,150637970,14710,14720,14720,14710,39
|
||||
20241121,133900,150064260,14720,14710,14720,14710,11
|
||||
20241121,133800,149902440,14710,14710,14710,14710,62
|
||||
20241121,133700,148990420,14720,14720,14720,14720,0
|
||||
20241121,133600,148990420,14720,14720,14720,14720,0
|
||||
20241121,133500,148990420,14720,14720,14720,14720,1
|
||||
20241121,133400,148975700,14710,14710,14710,14710,20
|
||||
20241121,133300,148681500,14710,14710,14710,14710,0
|
||||
20241121,133200,148681500,14710,14710,14710,14710,13
|
||||
20241121,133100,148490270,14720,14720,14720,14720,0
|
||||
20241121,133000,148490270,14720,14710,14720,14710,13
|
||||
20241121,132900,148299030,14710,14710,14710,14710,0
|
||||
20241121,132800,148299030,14710,14710,14710,14710,12
|
||||
20241121,132700,148122510,14710,14700,14710,14700,75
|
||||
20241121,132600,147019280,14700,14730,14730,14700,2243
|
||||
20241121,132500,114005440,14720,14730,14730,14720,15
|
||||
20241121,132400,113784520,14720,14730,14730,14720,32
|
||||
20241121,132300,113313170,14720,14730,14730,14720,2
|
||||
20241121,132200,113283720,14730,14740,14740,14730,6
|
||||
20241121,132100,113195320,14740,14740,14740,14740,0
|
||||
20241121,132000,113195320,14740,14740,14740,14740,0
|
||||
20241121,131900,113195320,14740,14740,14740,14740,0
|
||||
20241121,131800,113195320,14740,14740,14740,14740,2
|
||||
20241121,131700,113165840,14720,14720,14720,14720,14
|
||||
20241121,131600,112959760,14720,14730,14740,14720,65
|
||||
20241121,131500,112002310,14730,14730,14730,14730,0
|
||||
20241121,131400,112002310,14730,14730,14730,14730,1
|
||||
20241121,131300,111987580,14730,14730,14730,14730,0
|
||||
20241121,131200,111987580,14730,14730,14730,14730,0
|
||||
20241121,131100,111987580,14730,14730,14730,14730,0
|
||||
20241121,131000,111987580,14730,14720,14730,14720,82
|
||||
20241121,130900,110780530,14720,14720,14720,14710,13
|
||||
20241121,130800,110589280,14710,14710,14710,14710,8
|
||||
20241121,130700,110471600,14710,14720,14720,14710,16
|
||||
20241121,130600,110236230,14710,14710,14710,14710,0
|
||||
20241121,130500,110236230,14710,14720,14720,14710,16
|
||||
20241121,130400,110000860,14710,14710,14710,14710,0
|
||||
20241121,130300,110000860,14710,14710,14710,14710,15
|
||||
20241121,130200,109780210,14720,14720,14720,14720,0
|
||||
20241121,130100,109780210,14720,14720,14720,14720,2
|
||||
20241121,130000,109750770,14710,14710,14710,14710,12
|
||||
20241121,125900,109574250,14720,14720,14720,14720,0
|
||||
20241121,125800,109574250,14720,14720,14720,14720,0
|
||||
20241121,125700,109574250,14720,14720,14720,14720,3
|
||||
20241121,125600,109530090,14710,14710,14710,14710,36
|
||||
20241121,125500,109000530,14710,14710,14710,14710,0
|
||||
20241121,125400,109000530,14710,14710,14710,14710,15
|
||||
20241121,125300,108779880,14710,14710,14710,14710,51
|
||||
20241121,125200,108029670,14720,14710,14720,14710,17
|
||||
20241121,125100,107779590,14710,14710,14710,14710,0
|
||||
20241121,125000,107779590,14710,14720,14720,14710,14
|
||||
20241121,124900,107573590,14710,14710,14710,14710,0
|
||||
20241121,124800,107573590,14710,14710,14720,14710,28
|
||||
20241121,124700,107161690,14710,14710,14720,14710,31
|
||||
20241121,124600,106705510,14710,14720,14720,14710,13
|
||||
20241121,124500,106514220,14720,14730,14730,14720,12
|
||||
20241121,124400,106337570,14730,14730,14730,14730,1
|
||||
20241121,124300,106322840,14730,14730,14730,14730,0
|
||||
20241121,124200,106322840,14730,14730,14730,14730,0
|
||||
20241121,124100,106322840,14730,14730,14730,14730,0
|
||||
20241121,124000,106322840,14730,14720,14730,14710,26
|
||||
20241121,123900,105940150,14720,14720,14720,14720,0
|
||||
20241121,123800,105940150,14720,14720,14720,14720,0
|
||||
20241121,123700,105940150,14720,14720,14720,14720,2
|
||||
20241121,123600,105910710,14720,14720,14720,14720,0
|
||||
20241121,123500,105910710,14720,14720,14720,14710,29
|
||||
20241121,123400,105483870,14710,14720,14720,14710,105
|
||||
20241121,123300,103938320,14710,14710,14710,14710,17
|
||||
20241121,123200,103688250,14720,14720,14720,14720,0
|
||||
20241121,123100,103688250,14720,14710,14720,14710,12
|
||||
20241121,123000,103511720,14710,14710,14710,14710,0
|
||||
20241121,122900,103511720,14710,14710,14710,14710,6
|
||||
20241121,122800,103423460,14720,14720,14720,14720,0
|
||||
20241121,122700,103423460,14720,14720,14720,14720,1
|
||||
20241121,122600,103408740,14710,14710,14710,14710,0
|
||||
20241121,122500,103408740,14710,14710,14710,14710,12
|
||||
20241121,122400,103232220,14710,14710,14710,14710,11
|
||||
20241121,122300,103070410,14710,14700,14710,14700,57
|
||||
20241121,122200,102231980,14700,14700,14700,14700,33
|
||||
20241121,122100,101746880,14700,14700,14700,14700,4
|
||||
20241121,122000,101688080,14710,14700,14710,14700,25
|
||||
20241121,121900,101320570,14700,14700,14710,14700,48
|
||||
20241121,121800,100614960,14700,14710,14710,14700,14
|
||||
20241121,121700,100409140,14700,14700,14700,14700,3
|
||||
20241121,121600,100365040,14710,14710,14710,14710,0
|
||||
20241121,121500,100365040,14710,14710,14710,14710,2
|
||||
20241121,121400,100335620,14710,14710,14710,14710,0
|
||||
20241121,121300,100335620,14710,14710,14710,14710,0
|
||||
20241121,121200,100335620,14710,14710,14710,14710,0
|
||||
20241121,121100,100335620,14710,14710,14710,14710,0
|
||||
20241121,121000,100335620,14710,14700,14710,14700,41
|
||||
20241121,120900,99732910,14700,14700,14700,14700,0
|
||||
20241121,120800,99732910,14700,14690,14700,14690,53
|
||||
20241121,120700,98954230,14690,14690,14690,14690,75
|
||||
20241121,120600,97852480,14680,14690,14690,14680,22
|
||||
20241121,120500,97529500,14690,14690,14690,14690,0
|
||||
20241121,120400,97529500,14690,14690,14690,14690,0
|
||||
20241121,120300,97529500,14690,14690,14690,14690,0
|
||||
20241121,120200,97529500,14690,14690,14690,14690,1
|
||||
20241121,120100,97514810,14680,14680,14690,14670,112
|
||||
20241121,120000,95870650,14680,14680,14680,14680,0
|
||||
20241121,115900,95870650,14680,14680,14680,14680,12
|
||||
20241121,115800,95694490,14680,14680,14680,14680,0
|
||||
20241121,115700,95694490,14680,14680,14680,14680,26
|
||||
20241121,115600,95312810,14680,14680,14680,14680,0
|
||||
20241121,115500,95312810,14680,14680,14680,14680,46
|
||||
20241121,115400,94637530,14690,14690,14690,14690,0
|
||||
20241121,115300,94637530,14690,14680,14690,14680,24
|
||||
20241121,115200,94285200,14680,14680,14680,14680,10
|
||||
20241121,115100,94138400,14680,14680,14680,14680,35
|
||||
20241121,115000,93624600,14690,14690,14690,14690,0
|
||||
20241121,114900,93624600,14690,14690,14690,14680,15
|
||||
20241121,114800,93404340,14690,14690,14690,14690,1
|
||||
20241121,114700,93389650,14690,14690,14690,14690,11
|
||||
20241121,114600,93228060,14690,14700,14700,14690,44
|
||||
20241121,114500,92581460,14710,14700,14710,14700,10
|
||||
20241121,114400,92434440,14710,14710,14710,14710,10
|
||||
20241121,114300,92287340,14710,14710,14710,14710,20
|
||||
20241121,114200,91993140,14710,14710,14710,14710,0
|
||||
20241121,114100,91993140,14710,14710,14710,14710,28
|
||||
20241121,114000,91581260,14710,14710,14710,14710,0
|
||||
20241121,113900,91581260,14710,14710,14710,14710,0
|
||||
20241121,113800,91581260,14710,14700,14710,14700,57
|
||||
20241121,113700,90742910,14700,14700,14700,14700,12
|
||||
20241121,113600,90566510,14700,14700,14700,14700,11
|
||||
20241121,113500,90404810,14700,14700,14700,14690,955
|
||||
20241121,113400,76366460,14710,14710,14710,14710,0
|
||||
20241121,113300,76366460,14710,14710,14710,14710,0
|
||||
20241121,113200,76366460,14710,14700,14710,14700,13
|
||||
20241121,113100,76175350,14700,14700,14700,14700,0
|
||||
20241121,113000,76175350,14700,14700,14700,14700,13
|
||||
20241121,112900,75984250,14710,14710,14710,14710,16
|
||||
20241121,112800,75748890,14710,14700,14710,14700,135
|
||||
20241121,112700,73764340,14690,14690,14690,14680,55
|
||||
20241121,112600,72956600,14690,14690,14690,14690,0
|
||||
20241121,112500,72956600,14690,14690,14690,14690,34
|
||||
20241121,112400,72457140,14700,14700,14700,14700,1
|
||||
20241121,112300,72442440,14690,14690,14690,14690,24
|
||||
20241121,112200,72089880,14690,14690,14690,14690,8
|
||||
20241121,112100,71972360,14700,14700,14700,14700,0
|
||||
20241121,112000,71972360,14700,14700,14700,14690,12
|
||||
20241121,111900,71796060,14700,14700,14700,14700,0
|
||||
20241121,111800,71796060,14700,14700,14700,14700,0
|
||||
20241121,111700,71796060,14700,14700,14700,14690,32
|
||||
20241121,111600,71325780,14700,14700,14700,14700,0
|
||||
20241121,111500,71325780,14700,14690,14700,14690,40
|
||||
20241121,111400,70738170,14680,14680,14680,14680,0
|
||||
20241121,111300,70738170,14680,14680,14680,14680,23
|
||||
20241121,111200,70400530,14680,14690,14690,14680,58
|
||||
20241121,111100,69549020,14690,14700,14700,14690,12
|
||||
20241121,111000,69372730,14700,14690,14700,14690,58
|
||||
20241121,110900,68520700,14680,14680,14680,14680,39
|
||||
20241121,110800,67948180,14680,14690,14690,14680,78
|
||||
20241121,110700,66803110,14700,14700,14700,14700,4
|
||||
20241121,110600,66744310,14700,14700,14700,14700,0
|
||||
20241121,110500,66744310,14700,14700,14700,14700,1
|
||||
20241121,110400,66729610,14700,14700,14700,14700,0
|
||||
20241121,110300,66729610,14700,14700,14700,14700,1
|
||||
20241121,110200,66714910,14700,14700,14700,14700,0
|
||||
20241121,110100,66714910,14700,14690,14700,14690,56
|
||||
20241121,110000,65892060,14690,14690,14690,14690,1
|
||||
20241121,105900,65877370,14690,14690,14690,14690,132
|
||||
20241121,105800,63938290,14670,14690,14700,14670,229
|
||||
20241121,105700,60572750,14670,14670,14670,14670,4
|
||||
20241121,105600,60514070,14680,14680,14680,14680,25
|
||||
20241121,105500,60147070,14670,14670,14670,14670,1
|
||||
20241121,105400,60132400,14680,14680,14680,14680,11
|
||||
20241121,105300,59970920,14700,14700,14700,14700,0
|
||||
20241121,105200,59970920,14700,14700,14700,14700,0
|
||||
20241121,105100,59970920,14700,14680,14700,14680,200
|
||||
20241121,105000,57031560,14690,14680,14690,14680,23
|
||||
20241121,104900,56693910,14670,14670,14670,14670,14
|
||||
20241121,104800,56488530,14670,14670,14670,14670,0
|
||||
20241121,104700,56488530,14670,14670,14670,14670,17
|
||||
20241121,104600,56239140,14680,14680,14680,14680,1
|
||||
20241121,104500,56224460,14660,14670,14680,14660,70
|
||||
20241121,104400,55197660,14680,14680,14680,14680,0
|
||||
20241121,104300,55197660,14680,14680,14680,14680,0
|
||||
20241121,104200,55197660,14680,14690,14690,14680,6
|
||||
20241121,104100,55109570,14690,14690,14690,14690,0
|
||||
20241121,104000,55109570,14690,14690,14690,14690,1
|
||||
20241121,103900,55094880,14690,14690,14690,14670,171
|
||||
20241121,103800,52583780,14700,14700,14700,14700,3
|
||||
20241121,103700,52539680,14700,14690,14700,14690,8
|
||||
20241121,103600,52422150,14690,14700,14700,14690,45
|
||||
20241121,103500,51760690,14710,14700,14710,14700,10
|
||||
20241121,103400,51613680,14700,14700,14700,14700,13
|
||||
20241121,103300,51422580,14710,14700,14710,14700,15
|
||||
20241121,103200,51202070,14700,14700,14700,14700,25
|
||||
20241121,103100,50834570,14700,14700,14700,14700,14
|
||||
20241121,103000,50628770,14710,14700,14710,14700,20
|
||||
20241121,102900,50334730,14700,14700,14710,14700,13
|
||||
20241121,102800,50143620,14700,14700,14700,14700,9
|
||||
20241121,102700,50011320,14690,14690,14690,14690,9
|
||||
20241121,102600,49879110,14690,14690,14690,14690,10
|
||||
20241121,102500,49732210,14690,14700,14700,14690,11
|
||||
20241121,102400,49570610,14700,14700,14700,14700,0
|
||||
20241121,102300,49570610,14700,14700,14700,14700,11
|
||||
20241121,102200,49408910,14690,14690,14690,14690,15
|
||||
20241121,102100,49188560,14720,14690,14720,14690,4
|
||||
20241121,102000,49129760,14680,14680,14690,14680,115
|
||||
20241121,101900,47441470,14680,14720,14720,14670,563
|
||||
20241121,101800,39175210,14730,14730,14730,14730,4
|
||||
20241121,101700,39116290,14730,14740,14740,14730,1236
|
||||
20241121,101600,20905000,14740,14740,14740,14740,1
|
||||
20241121,101500,20890260,14750,14750,14750,14750,0
|
||||
20241121,101400,20890260,14750,14750,14750,14750,0
|
||||
20241121,101300,20890260,14750,14760,14760,14750,140
|
||||
20241121,101200,18824520,14770,14770,14770,14770,1
|
||||
20241121,101100,18809750,14770,14770,14770,14770,0
|
||||
20241121,101000,18809750,14770,14770,14770,14760,96
|
||||
20241121,100900,17392010,14770,14770,14770,14770,0
|
||||
20241121,100800,17392010,14770,14770,14770,14770,1
|
||||
20241121,100700,17377240,14770,14780,14780,14770,6
|
||||
20241121,100600,17288610,14780,14780,14780,14780,3
|
||||
20241121,100500,17244270,14770,14760,14770,14760,55
|
||||
20241121,100400,16432370,14770,14770,14770,14770,4
|
||||
20241121,100300,16373290,14770,14770,14770,14770,1
|
||||
20241121,100200,16358520,14760,14760,14760,14760,14
|
||||
20241121,100100,16151880,14760,14760,14760,14760,1
|
||||
20241121,100000,16137120,14760,14740,14760,14740,3
|
||||
20241121,095900,16092880,14740,14740,14740,14740,0
|
||||
20241121,095800,16092880,14740,14740,14740,14740,1
|
||||
20241121,095700,16078140,14730,14730,14730,14730,92
|
||||
20241121,095600,14722980,14730,14730,14730,14730,0
|
||||
20241121,095500,14722980,14730,14730,14730,14730,0
|
||||
20241121,095400,14722980,14730,14730,14730,14730,0
|
||||
20241121,095300,14722980,14730,14730,14730,14730,0
|
||||
20241121,095200,14722980,14730,14730,14730,14730,101
|
||||
20241121,095100,13235250,14740,14740,14740,14740,53
|
||||
20241121,095000,12454030,14740,14740,14740,14740,5
|
||||
20241121,094900,12380330,14750,14750,14750,14750,0
|
||||
20241121,094800,12380330,14750,14750,14750,14750,0
|
||||
20241121,094700,12380330,14750,14750,14750,14750,1
|
||||
20241121,094600,12365580,14750,14770,14770,14750,152
|
||||
20241121,094500,10122090,14770,14770,14770,14770,4
|
||||
20241121,094400,10063010,14760,14760,14760,14760,0
|
||||
20241121,094300,10063010,14760,14760,14760,14760,0
|
||||
20241121,094200,10063010,14760,14760,14760,14760,0
|
||||
20241121,094100,10063010,14760,14770,14770,14760,5
|
||||
20241121,094000,9989180,14790,14790,14790,14790,2
|
||||
20241121,093900,9959600,14790,14780,14790,14780,2
|
||||
20241121,093800,9930030,14800,14800,14800,14800,0
|
||||
20241121,093700,9930030,14800,14780,14800,14780,71
|
||||
20241121,093600,8879940,14790,14790,14790,14790,0
|
||||
20241121,093500,8879940,14790,14770,14790,14770,3
|
||||
20241121,093400,8835600,14780,14760,14780,14760,207
|
||||
20241121,093300,5778130,14770,14750,14770,14730,24
|
||||
20241121,093200,5424100,14750,14750,14750,14750,1
|
||||
20241121,093100,5409350,14740,14730,14740,14730,2
|
||||
20241121,093000,5379880,14730,14730,14730,14730,1
|
||||
20241121,092900,5365150,14710,14710,14710,14710,0
|
||||
20241121,092800,5365150,14710,14710,14710,14710,28
|
||||
20241121,092700,4953270,14710,14700,14710,14700,51
|
||||
20241121,092600,4203070,14710,14710,14710,14710,1
|
||||
20241121,092500,4188360,14710,14710,14710,14710,0
|
||||
20241121,092400,4188360,14710,14710,14710,14710,0
|
||||
20241121,092300,4188360,14710,14710,14710,14710,0
|
||||
20241121,092200,4188360,14710,14710,14710,14710,1
|
||||
20241121,092100,4173650,14710,14710,14710,14710,1
|
||||
20241121,092000,4158940,14710,14710,14710,14710,1
|
||||
20241121,091900,4144230,14710,14710,14710,14710,3
|
||||
20241121,091800,4100100,14710,14710,14710,14710,1
|
||||
20241121,091700,4085390,14710,14710,14710,14710,0
|
||||
20241121,091600,4085390,14710,14710,14710,14710,1
|
||||
20241121,091500,4070680,14710,14710,14710,14710,1
|
||||
20241121,091400,4055970,14710,14710,14710,14710,1
|
||||
20241121,091300,4041260,14700,14710,14710,14700,35
|
||||
20241121,091200,3526700,14710,14710,14710,14710,4
|
||||
20241121,091100,3467860,14730,14730,14730,14730,1
|
||||
20241121,091000,3453130,14700,14700,14700,14700,76
|
||||
20241121,090900,2335930,14700,14760,14760,14700,8
|
||||
20241121,090800,2218270,14760,14760,14760,14760,1
|
||||
20241121,090700,2203510,14720,14720,14720,14720,2
|
||||
20241121,090600,2174070,14760,14760,14760,14760,0
|
||||
20241121,090500,2174070,14760,14760,14760,14760,0
|
||||
20241121,090400,2174070,14760,14760,14760,14760,1
|
||||
20241121,090300,2159310,14760,14760,14760,14760,5
|
||||
20241121,090200,2085510,14640,14640,14640,14640,0
|
||||
20241121,090100,2085510,14640,14710,14710,14640,121
|
||||
20241121,090000,310080,14740,14770,14770,14740,21
|
||||
|
Reference in New Issue
Block a user