Update 2024-11-21 2715 candle_min
This commit is contained in:
616
033160/min/candle-20241121.csv
Normal file
616
033160/min/candle-20241121.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191400,206773500,6910,6910,6910,6910,1076
|
||||
20241121,191300,206773500,6910,6910,6910,6910,0
|
||||
20241121,191200,206773500,6910,6910,6910,6910,0
|
||||
20241121,191100,206773500,6910,6910,6910,6910,0
|
||||
20241121,191000,206773500,6910,6910,6910,6910,0
|
||||
20241121,190900,206773500,6910,6910,6910,6910,0
|
||||
20241121,190800,206773500,6910,6910,6910,6910,0
|
||||
20241121,190700,206773500,6910,6910,6910,6910,0
|
||||
20241121,190600,206773500,6910,6910,6910,6910,0
|
||||
20241121,190500,206773500,6910,6910,6910,6910,0
|
||||
20241121,190400,206773500,6910,6910,6910,6910,0
|
||||
20241121,190300,206773500,6910,6910,6910,6910,0
|
||||
20241121,190200,206773500,6910,6910,6910,6910,0
|
||||
20241121,190100,206773500,6910,6910,6910,6910,0
|
||||
20241121,190000,206773500,6910,6910,6910,6910,0
|
||||
20241121,185900,206773500,6910,6910,6910,6910,0
|
||||
20241121,185800,206773500,6910,6910,6910,6910,0
|
||||
20241121,185700,206773500,6910,6910,6910,6910,0
|
||||
20241121,185600,206773500,6910,6910,6910,6910,0
|
||||
20241121,185500,206773500,6910,6910,6910,6910,0
|
||||
20241121,185400,206773500,6910,6910,6910,6910,0
|
||||
20241121,185300,206773500,6910,6910,6910,6910,0
|
||||
20241121,185200,206773500,6910,6910,6910,6910,0
|
||||
20241121,185100,206773500,6910,6910,6910,6910,0
|
||||
20241121,185000,206773500,6910,6910,6910,6910,0
|
||||
20241121,184900,206773500,6910,6910,6910,6910,0
|
||||
20241121,184800,206773500,6910,6910,6910,6910,0
|
||||
20241121,184700,206773500,6910,6910,6910,6910,0
|
||||
20241121,184600,206773500,6910,6910,6910,6910,0
|
||||
20241121,184500,206773500,6910,6910,6910,6910,0
|
||||
20241121,184400,206773500,6910,6910,6910,6910,1076
|
||||
20241121,184300,206773500,6910,6910,6910,6910,0
|
||||
20241121,184200,206773500,6910,6910,6910,6910,0
|
||||
20241121,184100,206773500,6910,6910,6910,6910,0
|
||||
20241121,184000,206773500,6910,6910,6910,6910,0
|
||||
20241121,183900,206773500,6910,6910,6910,6910,0
|
||||
20241121,183800,206773500,6910,6910,6910,6910,0
|
||||
20241121,183700,206773500,6910,6910,6910,6910,0
|
||||
20241121,183600,206773500,6910,6910,6910,6910,0
|
||||
20241121,183500,206773500,6910,6910,6910,6910,0
|
||||
20241121,183400,206773500,6910,6910,6910,6910,0
|
||||
20241121,183300,206773500,6910,6910,6910,6910,0
|
||||
20241121,183200,206773500,6910,6910,6910,6910,0
|
||||
20241121,183100,206773500,6910,6910,6910,6910,0
|
||||
20241121,183000,206773500,6910,6910,6910,6910,0
|
||||
20241121,182900,206773500,6910,6910,6910,6910,0
|
||||
20241121,182800,206773500,6910,6910,6910,6910,0
|
||||
20241121,182700,206773500,6910,6910,6910,6910,0
|
||||
20241121,182600,206773500,6910,6910,6910,6910,0
|
||||
20241121,182500,206773500,6910,6910,6910,6910,0
|
||||
20241121,182400,206773500,6910,6910,6910,6910,0
|
||||
20241121,182300,206773500,6910,6910,6910,6910,0
|
||||
20241121,182200,206773500,6910,6910,6910,6910,0
|
||||
20241121,182100,206773500,6910,6910,6910,6910,0
|
||||
20241121,182000,206773500,6910,6910,6910,6910,0
|
||||
20241121,181900,206773500,6910,6910,6910,6910,0
|
||||
20241121,181800,206773500,6910,6910,6910,6910,0
|
||||
20241121,181700,206773500,6910,6910,6910,6910,0
|
||||
20241121,181600,206773500,6910,6910,6910,6910,0
|
||||
20241121,181500,206773500,6910,6910,6910,6910,0
|
||||
20241121,181400,206773500,6910,6910,6910,6910,1076
|
||||
20241121,181300,206773500,6910,6910,6910,6910,0
|
||||
20241121,181200,206773500,6910,6910,6910,6910,0
|
||||
20241121,181100,206773500,6910,6910,6910,6910,0
|
||||
20241121,181000,206773500,6910,6910,6910,6910,0
|
||||
20241121,180900,206773500,6910,6910,6910,6910,0
|
||||
20241121,180800,206773500,6910,6910,6910,6910,0
|
||||
20241121,180700,206773500,6910,6910,6910,6910,0
|
||||
20241121,180600,206773500,6910,6910,6910,6910,0
|
||||
20241121,180500,206773500,6910,6910,6910,6910,0
|
||||
20241121,180400,206773500,6910,6910,6910,6910,0
|
||||
20241121,180300,206773500,6910,6910,6910,6910,0
|
||||
20241121,180200,206773500,6910,6910,6910,6910,0
|
||||
20241121,180100,206773500,6910,6910,6910,6910,0
|
||||
20241121,180000,206773500,6910,6910,6910,6910,0
|
||||
20241121,175900,206773500,6910,6910,6910,6910,0
|
||||
20241121,175800,206773500,6910,6910,6910,6910,0
|
||||
20241121,175700,206773500,6910,6910,6910,6910,0
|
||||
20241121,175600,206773500,6910,6910,6910,6910,0
|
||||
20241121,175500,206773500,6910,6910,6910,6910,0
|
||||
20241121,175400,206773500,6910,6910,6910,6910,0
|
||||
20241121,175300,206773500,6910,6910,6910,6910,0
|
||||
20241121,175200,206773500,6910,6910,6910,6910,0
|
||||
20241121,175100,206773500,6910,6910,6910,6910,0
|
||||
20241121,175000,206773500,6910,6910,6910,6910,0
|
||||
20241121,174900,206773500,6910,6910,6910,6910,0
|
||||
20241121,174800,206773500,6910,6910,6910,6910,0
|
||||
20241121,174700,206773500,6910,6910,6910,6910,0
|
||||
20241121,174600,206773500,6910,6910,6910,6910,0
|
||||
20241121,174500,206773500,6910,6910,6910,6910,0
|
||||
20241121,174400,206773500,6910,6910,6910,6910,1076
|
||||
20241121,174300,206773500,6910,6910,6910,6910,0
|
||||
20241121,174200,206773500,6910,6910,6910,6910,0
|
||||
20241121,174100,206773500,6910,6910,6910,6910,0
|
||||
20241121,174000,206773500,6910,6910,6910,6910,0
|
||||
20241121,173900,206773500,6910,6910,6910,6910,0
|
||||
20241121,173800,206773500,6910,6910,6910,6910,0
|
||||
20241121,173700,206773500,6910,6910,6910,6910,0
|
||||
20241121,173600,206773500,6910,6910,6910,6910,0
|
||||
20241121,173500,206773500,6910,6910,6910,6910,0
|
||||
20241121,173400,206773500,6910,6910,6910,6910,0
|
||||
20241121,173300,206773500,6910,6910,6910,6910,0
|
||||
20241121,173200,206773500,6910,6910,6910,6910,0
|
||||
20241121,173100,206773500,6910,6910,6910,6910,0
|
||||
20241121,173000,206773500,6910,6910,6910,6910,0
|
||||
20241121,172900,206773500,6910,6910,6910,6910,0
|
||||
20241121,172800,206773500,6910,6910,6910,6910,0
|
||||
20241121,172700,206773500,6910,6910,6910,6910,0
|
||||
20241121,172600,206773500,6910,6910,6910,6910,0
|
||||
20241121,172500,206773500,6910,6910,6910,6910,0
|
||||
20241121,172400,206773500,6910,6910,6910,6910,0
|
||||
20241121,172300,206773500,6910,6910,6910,6910,0
|
||||
20241121,172200,206773500,6910,6910,6910,6910,0
|
||||
20241121,172100,206773500,6910,6910,6910,6910,0
|
||||
20241121,172000,206773500,6910,6910,6910,6910,0
|
||||
20241121,171900,206773500,6910,6910,6910,6910,0
|
||||
20241121,171800,206773500,6910,6910,6910,6910,0
|
||||
20241121,171700,206773500,6910,6910,6910,6910,0
|
||||
20241121,171600,206773500,6910,6910,6910,6910,0
|
||||
20241121,171500,206773500,6910,6910,6910,6910,0
|
||||
20241121,171400,206773500,6910,6910,6910,6910,1076
|
||||
20241121,171300,206773500,6910,6910,6910,6910,0
|
||||
20241121,171200,206773500,6910,6910,6910,6910,0
|
||||
20241121,171100,206773500,6910,6910,6910,6910,0
|
||||
20241121,171000,206773500,6910,6910,6910,6910,0
|
||||
20241121,170900,206773500,6910,6910,6910,6910,0
|
||||
20241121,170800,206773500,6910,6910,6910,6910,0
|
||||
20241121,170700,206773500,6910,6910,6910,6910,0
|
||||
20241121,170600,206773500,6910,6910,6910,6910,0
|
||||
20241121,170500,206773500,6910,6910,6910,6910,0
|
||||
20241121,170400,206773500,6910,6910,6910,6910,0
|
||||
20241121,170300,206773500,6910,6910,6910,6910,0
|
||||
20241121,170200,206773500,6910,6910,6910,6910,0
|
||||
20241121,170100,206773500,6910,6910,6910,6910,0
|
||||
20241121,170000,206773500,6910,6910,6910,6910,0
|
||||
20241121,165900,206773500,6910,6910,6910,6910,0
|
||||
20241121,165800,206773500,6910,6910,6910,6910,0
|
||||
20241121,165700,206773500,6910,6910,6910,6910,0
|
||||
20241121,165600,206773500,6910,6910,6910,6910,0
|
||||
20241121,165500,206773500,6910,6910,6910,6910,0
|
||||
20241121,165400,206773500,6910,6910,6910,6910,0
|
||||
20241121,165300,206773500,6910,6910,6910,6910,0
|
||||
20241121,165200,206773500,6910,6910,6910,6910,0
|
||||
20241121,165100,206773500,6910,6910,6910,6910,0
|
||||
20241121,165000,206773500,6910,6910,6910,6910,0
|
||||
20241121,164900,206773500,6910,6910,6910,6910,0
|
||||
20241121,164800,206773500,6910,6910,6910,6910,0
|
||||
20241121,164700,206773500,6910,6910,6910,6910,0
|
||||
20241121,164600,206773500,6910,6910,6910,6910,0
|
||||
20241121,164500,206773500,6910,6910,6910,6910,0
|
||||
20241121,164400,206773500,6910,6910,6910,6910,1076
|
||||
20241121,164300,206773500,6910,6910,6910,6910,0
|
||||
20241121,164200,206773500,6910,6910,6910,6910,0
|
||||
20241121,164100,206773500,6910,6910,6910,6910,0
|
||||
20241121,164000,206773500,6910,6910,6910,6910,0
|
||||
20241121,163900,206773500,6910,6910,6910,6910,0
|
||||
20241121,163800,206773500,6910,6910,6910,6910,0
|
||||
20241121,163700,206773500,6910,6910,6910,6910,0
|
||||
20241121,163600,206773500,6910,6910,6910,6910,0
|
||||
20241121,163500,206773500,6910,6910,6910,6910,0
|
||||
20241121,163400,206773500,6910,6910,6910,6910,0
|
||||
20241121,163300,206773500,6910,6910,6910,6910,0
|
||||
20241121,163200,206773500,6910,6910,6910,6910,0
|
||||
20241121,163100,206773500,6910,6910,6910,6910,0
|
||||
20241121,163000,206773500,6910,6910,6910,6910,0
|
||||
20241121,162900,206773500,6910,6910,6910,6910,0
|
||||
20241121,162800,206773500,6910,6910,6910,6910,0
|
||||
20241121,162700,206773500,6910,6910,6910,6910,0
|
||||
20241121,162600,206773500,6910,6910,6910,6910,0
|
||||
20241121,162500,206773500,6910,6910,6910,6910,0
|
||||
20241121,162400,206773500,6910,6910,6910,6910,0
|
||||
20241121,162300,206773500,6910,6910,6910,6910,0
|
||||
20241121,162200,206773500,6910,6910,6910,6910,0
|
||||
20241121,162100,206773500,6910,6910,6910,6910,0
|
||||
20241121,162000,206773500,6910,6910,6910,6910,0
|
||||
20241121,161900,206773500,6910,6910,6910,6910,0
|
||||
20241121,161800,206773500,6910,6910,6910,6910,0
|
||||
20241121,161700,206773500,6910,6910,6910,6910,0
|
||||
20241121,161600,206773500,6910,6910,6910,6910,0
|
||||
20241121,161500,206773500,6910,6910,6910,6910,0
|
||||
20241121,161400,206773500,6910,6910,6910,6910,1076
|
||||
20241121,161300,206773500,6910,6910,6910,6910,0
|
||||
20241121,161200,206773500,6910,6910,6910,6910,0
|
||||
20241121,161100,206773500,6910,6910,6910,6910,0
|
||||
20241121,161000,206773500,6910,6910,6910,6910,0
|
||||
20241121,160900,206773500,6910,6910,6910,6910,0
|
||||
20241121,160800,206773500,6910,6910,6910,6910,0
|
||||
20241121,160700,206773500,6910,6910,6910,6910,0
|
||||
20241121,160600,206773500,6910,6910,6910,6910,0
|
||||
20241121,160500,206773500,6910,6910,6910,6910,0
|
||||
20241121,160400,206773500,6910,6910,6910,6910,0
|
||||
20241121,160300,206773500,6910,6910,6910,6910,0
|
||||
20241121,160200,206773500,6910,6910,6910,6910,0
|
||||
20241121,160100,206773500,6910,6910,6910,6910,0
|
||||
20241121,160000,206773500,6910,6910,6910,6910,0
|
||||
20241121,155900,206773500,6910,6910,6910,6910,0
|
||||
20241121,155800,206773500,6910,6910,6910,6910,0
|
||||
20241121,155700,206773500,6910,6910,6910,6910,0
|
||||
20241121,155600,206773500,6910,6910,6910,6910,0
|
||||
20241121,155500,206773500,6910,6910,6910,6910,0
|
||||
20241121,155400,206773500,6910,6910,6910,6910,0
|
||||
20241121,155300,206773500,6910,6910,6910,6910,0
|
||||
20241121,155200,206773500,6910,6910,6910,6910,0
|
||||
20241121,155100,206773500,6910,6910,6910,6910,0
|
||||
20241121,155000,206773500,6910,6910,6910,6910,0
|
||||
20241121,154900,206773500,6910,6910,6910,6910,0
|
||||
20241121,154800,206773500,6910,6910,6910,6910,0
|
||||
20241121,154700,206773500,6910,6910,6910,6910,0
|
||||
20241121,154600,206773500,6910,6910,6910,6910,0
|
||||
20241121,154500,206773500,6910,6910,6910,6910,0
|
||||
20241121,154400,206773500,6910,6910,6910,6910,1076
|
||||
20241121,154300,206773500,6910,6910,6910,6910,0
|
||||
20241121,154200,206773500,6910,6910,6910,6910,0
|
||||
20241121,154100,206773500,6910,6910,6910,6910,0
|
||||
20241121,154000,206773500,6910,6910,6910,6910,0
|
||||
20241121,153900,206773500,6910,6910,6910,6910,0
|
||||
20241121,153800,206773500,6910,6910,6910,6910,0
|
||||
20241121,153700,206773500,6910,6910,6910,6910,0
|
||||
20241121,153600,206773500,6910,6910,6910,6910,0
|
||||
20241121,153500,206773500,6910,6910,6910,6910,0
|
||||
20241121,153400,206773500,6910,6910,6910,6910,0
|
||||
20241121,153300,206773500,6910,6910,6910,6910,0
|
||||
20241121,153200,206773500,6910,6910,6910,6910,0
|
||||
20241121,153100,206773500,6910,6910,6910,6910,0
|
||||
20241121,153000,206773500,6910,6910,6910,6910,1076
|
||||
20241121,152900,199338340,6940,6940,6940,6940,0
|
||||
20241121,152800,199338340,6940,6940,6940,6940,0
|
||||
20241121,152700,199338340,6940,6940,6940,6940,0
|
||||
20241121,152600,199338340,6940,6940,6940,6940,0
|
||||
20241121,152500,199338340,6940,6940,6940,6940,0
|
||||
20241121,152400,199338340,6940,6940,6940,6940,0
|
||||
20241121,152300,199338340,6940,6940,6940,6940,0
|
||||
20241121,152200,199338340,6940,6940,6940,6940,0
|
||||
20241121,152100,199338340,6940,6940,6940,6940,0
|
||||
20241121,152000,199338340,6940,6940,6940,6940,0
|
||||
20241121,151900,199338340,6940,6940,6940,6910,5
|
||||
20241121,151800,199303700,6910,6910,6910,6910,40
|
||||
20241121,151700,199027300,6910,6910,6910,6910,1
|
||||
20241121,151600,199020390,6920,6930,6930,6920,881
|
||||
20241121,151500,192915850,6930,6930,6930,6930,199
|
||||
20241121,151400,191536780,6930,6930,6930,6930,0
|
||||
20241121,151300,191536780,6930,6930,6930,6930,11
|
||||
20241121,151200,191460550,6910,6910,6910,6910,0
|
||||
20241121,151100,191460550,6910,6910,6910,6910,0
|
||||
20241121,151000,191460550,6910,6910,6910,6910,0
|
||||
20241121,150900,191460550,6910,6910,6910,6910,0
|
||||
20241121,150800,191460550,6910,6910,6910,6910,0
|
||||
20241121,150700,191460550,6910,6910,6910,6910,156
|
||||
20241121,150600,190382590,6920,6920,6920,6920,0
|
||||
20241121,150500,190382590,6920,6910,6920,6910,55
|
||||
20241121,150400,190002490,6910,6910,6910,6910,0
|
||||
20241121,150300,190002490,6910,6910,6910,6910,0
|
||||
20241121,150200,190002490,6910,6930,6930,6910,2537
|
||||
20241121,150100,172463230,6930,6930,6930,6930,0
|
||||
20241121,150000,172463230,6930,6930,6930,6930,21
|
||||
20241121,145900,172317700,6930,6930,6930,6930,87
|
||||
20241121,145800,171714790,6930,6930,6930,6930,118
|
||||
20241121,145700,170897050,6930,6930,6930,6930,0
|
||||
20241121,145600,170897050,6930,6930,6930,6930,0
|
||||
20241121,145500,170897050,6930,6930,6930,6930,0
|
||||
20241121,145400,170897050,6930,6930,6930,6930,603
|
||||
20241121,145300,166718260,6930,6930,6930,6930,0
|
||||
20241121,145200,166718260,6930,6930,6930,6930,0
|
||||
20241121,145100,166718260,6930,6930,6930,6930,0
|
||||
20241121,145000,166718260,6930,6930,6930,6930,0
|
||||
20241121,144900,166718260,6930,6930,6930,6930,105
|
||||
20241121,144800,165990610,6930,6930,6930,6930,270
|
||||
20241121,144700,164119510,6920,6930,6930,6920,210
|
||||
20241121,144600,162664300,6920,6920,6920,6920,0
|
||||
20241121,144500,162664300,6920,6920,6920,6920,0
|
||||
20241121,144400,162664300,6920,6920,6920,6920,279
|
||||
20241121,144300,160733620,6920,6920,6920,6920,0
|
||||
20241121,144200,160733620,6920,6920,6920,6920,0
|
||||
20241121,144100,160733620,6920,6930,6930,6920,1098
|
||||
20241121,144000,153132610,6930,6930,6930,6930,16
|
||||
20241121,143900,153021730,6920,6920,6920,6920,0
|
||||
20241121,143800,153021730,6920,6930,6930,6920,579
|
||||
20241121,143700,149010050,6920,6930,6930,6920,217
|
||||
20241121,143600,147506410,6920,6930,6930,6920,104
|
||||
20241121,143500,146785730,6920,6930,6930,6920,119
|
||||
20241121,143400,145961250,6920,6930,6930,6920,122
|
||||
20241121,143300,145116710,6920,6920,6920,6920,0
|
||||
20241121,143200,145116710,6920,6920,6920,6920,16
|
||||
20241121,143100,145005990,6920,6920,6920,6920,0
|
||||
20241121,143000,145005990,6920,6920,6920,6920,0
|
||||
20241121,142900,145005990,6920,6920,6920,6920,0
|
||||
20241121,142800,145005990,6920,6920,6920,6920,0
|
||||
20241121,142700,145005990,6920,6920,6920,6920,0
|
||||
20241121,142600,145005990,6920,6920,6920,6920,0
|
||||
20241121,142500,145005990,6920,6920,6920,6920,0
|
||||
20241121,142400,145005990,6920,6920,6920,6920,1
|
||||
20241121,142300,144999070,6920,6920,6920,6920,118
|
||||
20241121,142200,144182510,6920,6950,6950,6920,308
|
||||
20241121,142100,142042150,6950,6920,6950,6920,11
|
||||
20241121,142000,141966000,6920,6930,6930,6920,119
|
||||
20241121,141900,141141520,6950,6950,6950,6950,0
|
||||
20241121,141800,141141520,6950,6930,6950,6930,35
|
||||
20241121,141700,140898770,6930,6930,6930,6930,50
|
||||
20241121,141600,140552270,6930,6930,6930,6930,0
|
||||
20241121,141500,140552270,6930,6930,6930,6930,0
|
||||
20241121,141400,140552270,6930,6930,6930,6930,0
|
||||
20241121,141300,140552270,6930,6930,6930,6930,0
|
||||
20241121,141200,140552270,6930,6930,6930,6930,5
|
||||
20241121,141100,140517620,6930,6930,6930,6930,0
|
||||
20241121,141000,140517620,6930,6930,6930,6930,0
|
||||
20241121,140900,140517620,6930,6930,6930,6930,0
|
||||
20241121,140800,140517620,6930,6930,6930,6930,0
|
||||
20241121,140700,140517620,6930,6930,6930,6930,225
|
||||
20241121,140600,138958370,6930,6930,6930,6930,21
|
||||
20241121,140500,138812840,6930,6930,6930,6930,0
|
||||
20241121,140400,138812840,6930,6930,6930,6930,29
|
||||
20241121,140300,138611870,6930,6930,6930,6930,14
|
||||
20241121,140200,138514850,6920,6920,6920,6920,0
|
||||
20241121,140100,138514850,6920,6920,6920,6920,10
|
||||
20241121,140000,138445650,6920,6920,6920,6920,0
|
||||
20241121,135900,138445650,6920,6930,6930,6920,81
|
||||
20241121,135800,137884360,6930,6920,6930,6920,355
|
||||
20241121,135700,135427560,6920,6920,6920,6920,0
|
||||
20241121,135600,135427560,6920,6930,6930,6920,45
|
||||
20241121,135500,135115740,6940,6940,6940,6940,0
|
||||
20241121,135400,135115740,6940,6940,6940,6940,15
|
||||
20241121,135300,135011640,6940,6940,6940,6940,19
|
||||
20241121,135200,134879780,6930,6930,6930,6930,0
|
||||
20241121,135100,134879780,6930,6930,6930,6930,78
|
||||
20241121,135000,134339240,6940,6940,6940,6940,0
|
||||
20241121,134900,134339240,6940,6940,6940,6940,0
|
||||
20241121,134800,134339240,6940,6940,6940,6940,0
|
||||
20241121,134700,134339240,6940,6940,6940,6940,1
|
||||
20241121,134600,134332300,6930,6930,6930,6930,0
|
||||
20241121,134500,134332300,6930,6930,6930,6930,3
|
||||
20241121,134400,134311510,6940,6940,6940,6940,0
|
||||
20241121,134300,134311510,6940,6940,6940,6940,110
|
||||
20241121,134200,133548110,6930,6930,6930,6930,104
|
||||
20241121,134100,132827390,6930,6940,6940,6930,78
|
||||
20241121,134000,132286110,6940,6940,6940,6940,0
|
||||
20241121,133900,132286110,6940,6940,6940,6940,20
|
||||
20241121,133800,132147310,6930,6940,6940,6930,87
|
||||
20241121,133700,131544000,6940,6940,6950,6930,64
|
||||
20241121,133600,131099680,6940,6930,6940,6930,50
|
||||
20241121,133500,130752780,6930,6930,6930,6930,0
|
||||
20241121,133400,130752780,6930,6930,6930,6930,153
|
||||
20241121,133300,129692490,6930,6930,6930,6930,0
|
||||
20241121,133200,129692490,6930,6930,6930,6930,0
|
||||
20241121,133100,129692490,6930,6930,6930,6930,0
|
||||
20241121,133000,129692490,6930,6930,6930,6930,0
|
||||
20241121,132900,129692490,6930,6940,6940,6930,278
|
||||
20241121,132800,127763510,6950,6950,6950,6950,3
|
||||
20241121,132700,127742660,6950,6950,6950,6950,0
|
||||
20241121,132600,127742660,6950,6950,6950,6950,0
|
||||
20241121,132500,127742660,6950,6950,6950,6950,0
|
||||
20241121,132400,127742660,6950,6950,6950,6950,100
|
||||
20241121,132300,127047660,6950,6970,6970,6950,106
|
||||
20241121,132200,126308960,6970,6970,6970,6970,0
|
||||
20241121,132100,126308960,6970,6970,6970,6970,0
|
||||
20241121,132000,126308960,6970,6970,6970,6970,5
|
||||
20241121,131900,126274110,6970,6970,6970,6970,0
|
||||
20241121,131800,126274110,6970,6970,6970,6970,0
|
||||
20241121,131700,126274110,6970,6970,6970,6970,22
|
||||
20241121,131600,126120770,6970,6970,6970,6970,0
|
||||
20241121,131500,126120770,6970,6940,6970,6940,936
|
||||
20241121,131400,119612490,6920,6920,6920,6920,0
|
||||
20241121,131300,119612490,6920,6920,6920,6920,0
|
||||
20241121,131200,119612490,6920,6920,6920,6920,0
|
||||
20241121,131100,119612490,6920,6930,6930,6920,20
|
||||
20241121,131000,119474000,6930,6930,6930,6930,1
|
||||
20241121,130900,119467070,6920,6920,6920,6920,0
|
||||
20241121,130800,119467070,6920,6920,6920,6920,0
|
||||
20241121,130700,119467070,6920,6920,6920,6920,0
|
||||
20241121,130600,119467070,6920,6920,6920,6920,0
|
||||
20241121,130500,119467070,6920,6920,6920,6920,0
|
||||
20241121,130400,119467070,6920,6920,6920,6920,0
|
||||
20241121,130300,119467070,6920,6930,6930,6920,61
|
||||
20241121,130200,119044430,6920,6920,6920,6920,0
|
||||
20241121,130100,119044430,6920,6920,6920,6920,0
|
||||
20241121,130000,119044430,6920,6920,6920,6920,1
|
||||
20241121,125900,119037510,6920,6930,6930,6920,165
|
||||
20241121,125800,117894220,6930,6930,6930,6930,0
|
||||
20241121,125700,117894220,6930,6930,6930,6930,1
|
||||
20241121,125600,117887290,6920,6920,6920,6920,0
|
||||
20241121,125500,117887290,6920,6920,6920,6920,8
|
||||
20241121,125400,117831930,6920,6920,6920,6920,133
|
||||
20241121,125300,116911570,6920,6920,6920,6920,0
|
||||
20241121,125200,116911570,6920,6920,6920,6920,0
|
||||
20241121,125100,116911570,6920,6920,6920,6920,0
|
||||
20241121,125000,116911570,6920,6920,6920,6920,0
|
||||
20241121,124900,116911570,6920,6920,6920,6920,0
|
||||
20241121,124800,116911570,6920,6920,6920,6920,0
|
||||
20241121,124700,116911570,6920,6920,6920,6920,0
|
||||
20241121,124600,116911570,6920,6920,6920,6920,0
|
||||
20241121,124500,116911570,6920,6920,6920,6920,0
|
||||
20241121,124400,116911570,6920,6920,6920,6920,0
|
||||
20241121,124300,116911570,6920,6920,6920,6920,0
|
||||
20241121,124200,116911570,6920,6920,6920,6920,0
|
||||
20241121,124100,116911570,6920,6920,6920,6920,0
|
||||
20241121,124000,116911570,6920,6920,6920,6920,0
|
||||
20241121,123900,116911570,6920,6920,6920,6920,0
|
||||
20241121,123800,116911570,6920,6920,6920,6920,0
|
||||
20241121,123700,116911570,6920,6930,6930,6920,28
|
||||
20241121,123600,116717620,6960,6960,6960,6960,0
|
||||
20241121,123500,116717620,6960,6960,6960,6960,3
|
||||
20241121,123400,116696740,6960,6960,6960,6960,0
|
||||
20241121,123300,116696740,6960,6960,6960,6960,1
|
||||
20241121,123200,116689780,6930,6930,6930,6930,43
|
||||
20241121,123100,116391790,6930,6930,6930,6930,0
|
||||
20241121,123000,116391790,6930,6930,6930,6930,38
|
||||
20241121,122900,116128450,6930,6960,6960,6930,5
|
||||
20241121,122800,116093680,6920,6950,6950,6920,522
|
||||
20241121,122700,112466440,6960,6960,6960,6960,0
|
||||
20241121,122600,112466440,6960,6960,6960,6960,0
|
||||
20241121,122500,112466440,6960,6960,6960,6960,0
|
||||
20241121,122400,112466440,6960,6960,6960,6960,25
|
||||
20241121,122300,112292440,6960,6960,6960,6960,3
|
||||
20241121,122200,112271560,6960,6960,6960,6960,1
|
||||
20241121,122100,112264600,6960,6960,6960,6960,1
|
||||
20241121,122000,112257640,6920,6940,6960,6920,2082
|
||||
20241121,121900,97778890,6920,6920,6920,6920,0
|
||||
20241121,121800,97778890,6920,6920,6920,6920,0
|
||||
20241121,121700,97778890,6920,6920,6920,6920,33
|
||||
20241121,121600,97550530,6920,6920,6920,6920,0
|
||||
20241121,121500,97550530,6920,6920,6920,6920,76
|
||||
20241121,121400,97024610,6940,6940,6940,6940,0
|
||||
20241121,121300,97024610,6940,6940,6940,6940,0
|
||||
20241121,121200,97024610,6940,6940,6940,6940,0
|
||||
20241121,121100,97024610,6940,6940,6940,6940,70
|
||||
20241121,121000,96538810,6940,6940,6940,6940,5
|
||||
20241121,120900,96504110,6940,6940,6940,6940,1
|
||||
20241121,120800,96497170,6910,6920,6920,6910,156
|
||||
20241121,120700,95419020,6910,6910,6910,6910,0
|
||||
20241121,120600,95419020,6910,6910,6910,6910,222
|
||||
20241121,120500,93885000,6910,6920,6920,6910,91
|
||||
20241121,120400,93255330,6920,6920,6920,6920,0
|
||||
20241121,120300,93255330,6920,6920,6920,6920,2
|
||||
20241121,120200,93241490,6910,6910,6910,6910,0
|
||||
20241121,120100,93241490,6910,6910,6910,6910,16
|
||||
20241121,120000,93130930,6910,6910,6910,6910,0
|
||||
20241121,115900,93130930,6910,6920,6920,6910,209
|
||||
20241121,115800,91684740,6920,6920,6920,6920,0
|
||||
20241121,115700,91684740,6920,6920,6920,6920,1
|
||||
20241121,115600,91677820,6910,6910,6910,6910,0
|
||||
20241121,115500,91677820,6910,6910,6910,6910,1
|
||||
20241121,115400,91670910,6910,6920,6920,6910,445
|
||||
20241121,115300,88592020,6940,6930,6940,6920,251
|
||||
20241121,115200,86853080,6930,6930,6930,6930,50
|
||||
20241121,115100,86506580,6920,6920,6920,6920,0
|
||||
20241121,115000,86506580,6920,6920,6920,6920,55
|
||||
20241121,114900,86125980,6920,6920,6920,6920,0
|
||||
20241121,114800,86125980,6920,6920,6920,6920,74
|
||||
20241121,114700,85613900,6940,6940,6940,6940,1
|
||||
20241121,114600,85606960,6920,6920,6920,6920,314
|
||||
20241121,114500,83434080,6920,6920,6920,6920,0
|
||||
20241121,114400,83434080,6920,6920,6920,6920,0
|
||||
20241121,114300,83434080,6920,6920,6940,6910,411
|
||||
20241121,114200,80593010,6910,6920,6920,6910,94
|
||||
20241121,114100,79942970,6910,6910,6910,6910,0
|
||||
20241121,114000,79942970,6910,6910,6910,6910,0
|
||||
20241121,113900,79942970,6910,6920,6920,6910,553
|
||||
20241121,113800,76119430,6920,6920,6920,6920,213
|
||||
20241121,113700,74645470,6920,6920,6920,6920,0
|
||||
20241121,113600,74645470,6920,6920,6920,6920,10
|
||||
20241121,113500,74576270,6920,6920,6920,6920,0
|
||||
20241121,113400,74576270,6920,6920,6920,6920,0
|
||||
20241121,113300,74576270,6920,6920,6920,6920,5
|
||||
20241121,113200,74541670,6910,6910,6910,6910,0
|
||||
20241121,113100,74541670,6910,6910,6910,6910,0
|
||||
20241121,113000,74541670,6910,6910,6910,6910,0
|
||||
20241121,112900,74541670,6910,6910,6910,6910,0
|
||||
20241121,112800,74541670,6910,6910,6910,6910,0
|
||||
20241121,112700,74541670,6910,6910,6910,6910,20
|
||||
20241121,112600,74403470,6910,6940,6940,6910,235
|
||||
20241121,112500,72773620,6940,6940,6940,6940,20
|
||||
20241121,112400,72634820,6940,6940,6940,6940,1
|
||||
20241121,112300,72627880,6940,6930,6940,6930,365
|
||||
20241121,112200,70098420,6910,6910,6910,6910,0
|
||||
20241121,112100,70098420,6910,6910,6910,6910,111
|
||||
20241121,112000,69331410,6920,6920,6920,6920,0
|
||||
20241121,111900,69331410,6920,6920,6920,6920,0
|
||||
20241121,111800,69331410,6920,6930,6930,6920,51
|
||||
20241121,111700,68977990,6930,6930,6930,6930,0
|
||||
20241121,111600,68977990,6930,6930,6930,6930,1
|
||||
20241121,111500,68971060,6920,6920,6920,6920,0
|
||||
20241121,111400,68971060,6920,6920,6920,6920,0
|
||||
20241121,111300,68971060,6920,6920,6920,6920,0
|
||||
20241121,111200,68971060,6920,6920,6920,6920,40
|
||||
20241121,111100,68694260,6920,6920,6920,6920,0
|
||||
20241121,111000,68694260,6920,6920,6920,6920,0
|
||||
20241121,110900,68694260,6920,6920,6920,6920,0
|
||||
20241121,110800,68694260,6920,6920,6920,6920,24
|
||||
20241121,110700,68528180,6910,6910,6910,6910,0
|
||||
20241121,110600,68528180,6910,6910,6910,6910,0
|
||||
20241121,110500,68528180,6910,6910,6910,6910,43
|
||||
20241121,110400,68231050,6910,6910,6910,6910,0
|
||||
20241121,110300,68231050,6910,6910,6910,6910,0
|
||||
20241121,110200,68231050,6910,6910,6910,6910,0
|
||||
20241121,110100,68231050,6910,6910,6910,6910,8
|
||||
20241121,110000,68175770,6930,6930,6930,6930,0
|
||||
20241121,105900,68175770,6930,6920,6930,6920,33
|
||||
20241121,105800,67947250,6910,6910,6910,6910,11
|
||||
20241121,105700,67871240,6910,6910,6910,6910,0
|
||||
20241121,105600,67871240,6910,6910,6910,6910,186
|
||||
20241121,105500,66585980,6910,6910,6910,6910,28
|
||||
20241121,105400,66392500,6900,6900,6900,6900,10
|
||||
20241121,105300,66323500,6900,6900,6910,6900,1502
|
||||
20241121,105200,55945020,6910,6910,6910,6910,25
|
||||
20241121,105100,55772270,6900,6900,6900,6900,0
|
||||
20241121,105000,55772270,6900,6900,6900,6900,2
|
||||
20241121,104900,55758470,6900,6910,6910,6900,1012
|
||||
20241121,104800,48766260,6910,6910,6910,6910,0
|
||||
20241121,104700,48766260,6910,6910,6910,6910,203
|
||||
20241121,104600,47363530,6900,6900,6900,6900,0
|
||||
20241121,104500,47363530,6900,6910,6910,6900,116
|
||||
20241121,104400,46562060,6910,6910,6910,6910,10
|
||||
20241121,104300,46492960,6910,6910,6910,6910,10
|
||||
20241121,104200,46423860,6910,6910,6910,6910,92
|
||||
20241121,104100,45788140,6910,6910,6910,6910,10
|
||||
20241121,104000,45719040,6920,6920,6920,6920,23
|
||||
20241121,103900,45559880,6940,6940,6940,6940,0
|
||||
20241121,103800,45559880,6940,6940,6940,6940,1
|
||||
20241121,103700,45552940,6910,6910,6910,6910,100
|
||||
20241121,103600,44861940,6940,6940,6940,6940,1
|
||||
20241121,103500,44855000,6900,6900,6900,6900,0
|
||||
20241121,103400,44855000,6900,6900,6900,6900,0
|
||||
20241121,103300,44855000,6900,6910,6910,6900,80
|
||||
20241121,103200,44302780,6950,6950,6950,6950,0
|
||||
20241121,103100,44302780,6950,6950,6950,6950,0
|
||||
20241121,103000,44302780,6950,6950,6950,6950,0
|
||||
20241121,102900,44302780,6950,6900,6950,6900,188
|
||||
20241121,102800,43001180,6900,6900,6900,6900,0
|
||||
20241121,102700,43001180,6900,6900,6900,6900,0
|
||||
20241121,102600,43001180,6900,6900,6900,6900,0
|
||||
20241121,102500,43001180,6900,6900,6900,6900,0
|
||||
20241121,102400,43001180,6900,6950,6950,6900,98
|
||||
20241121,102300,42324520,6950,6950,6950,6950,10
|
||||
20241121,102200,42255020,6910,6910,6910,6910,0
|
||||
20241121,102100,42255020,6910,6910,6910,6910,0
|
||||
20241121,102000,42255020,6910,6910,6910,6910,0
|
||||
20241121,101900,42255020,6910,6910,6910,6910,0
|
||||
20241121,101800,42255020,6910,6910,6910,6910,0
|
||||
20241121,101700,42255020,6910,6910,6910,6910,50
|
||||
20241121,101600,41909520,6920,6930,6930,6920,187
|
||||
20241121,101500,40615440,6930,6930,6930,6930,0
|
||||
20241121,101400,40615440,6930,6930,6930,6930,40
|
||||
20241121,101300,40338240,6940,6940,6940,6940,0
|
||||
20241121,101200,40338240,6940,6940,6940,6940,227
|
||||
20241121,101100,38762860,6970,6960,6970,6960,86
|
||||
20241121,101000,38164140,6950,6920,6960,6920,53
|
||||
20241121,100900,37796040,6940,6940,6940,6940,10
|
||||
20241121,100800,37726640,6950,6950,6950,6920,164
|
||||
20241121,100700,36591020,6950,6950,6950,6950,39
|
||||
20241121,100600,36319970,6960,6960,6960,6960,0
|
||||
20241121,100500,36319970,6960,6960,6960,6960,6
|
||||
20241121,100400,36278210,6960,6960,6960,6960,4
|
||||
20241121,100300,36250370,6960,6950,6960,6950,1136
|
||||
20241121,100200,28355070,6950,6950,6950,6950,340
|
||||
20241121,100100,25992070,6950,6950,6950,6950,0
|
||||
20241121,100000,25992070,6950,6950,6950,6950,10
|
||||
20241121,095900,25922570,6950,6950,6950,6950,0
|
||||
20241121,095800,25922570,6950,6940,6950,6940,19
|
||||
20241121,095700,25790610,6920,6920,6920,6920,0
|
||||
20241121,095600,25790610,6920,6920,6920,6920,147
|
||||
20241121,095500,24773370,6920,6920,6920,6920,22
|
||||
20241121,095400,24621130,6920,6920,6920,6920,0
|
||||
20241121,095300,24621130,6920,6920,6920,6920,0
|
||||
20241121,095200,24621130,6920,6920,6920,6920,0
|
||||
20241121,095100,24621130,6920,6920,6920,6920,10
|
||||
20241121,095000,24551930,6920,6920,6920,6920,0
|
||||
20241121,094900,24551930,6920,6920,6920,6920,0
|
||||
20241121,094800,24551930,6920,6920,6920,6920,20
|
||||
20241121,094700,24413530,6930,6930,6930,6930,0
|
||||
20241121,094600,24413530,6930,6930,6930,6930,31
|
||||
20241121,094500,24198700,6940,6940,6940,6940,10
|
||||
20241121,094400,24129300,6940,6940,6940,6940,0
|
||||
20241121,094300,24129300,6940,6930,6940,6930,220
|
||||
20241121,094200,22604600,6940,6950,6950,6940,24
|
||||
20241121,094100,22437830,6950,6940,6950,6940,108
|
||||
20241121,094000,21688300,6950,6950,6950,6950,2
|
||||
20241121,093900,21674400,6950,6950,6950,6950,0
|
||||
20241121,093800,21674400,6950,6950,6950,6950,11
|
||||
20241121,093700,21597950,6930,6930,6930,6930,0
|
||||
20241121,093600,21597950,6930,6930,6930,6930,14
|
||||
20241121,093500,21500930,6930,6930,6930,6930,10
|
||||
20241121,093400,21431630,6930,6930,6930,6930,0
|
||||
20241121,093300,21431630,6930,6930,6930,6930,0
|
||||
20241121,093200,21431630,6930,6930,6930,6930,0
|
||||
20241121,093100,21431630,6930,6930,6930,6930,0
|
||||
20241121,093000,21431630,6930,6930,6930,6930,16
|
||||
20241121,092900,21320750,6930,6920,6930,6920,51
|
||||
20241121,092800,20967340,6890,6900,6900,6890,783
|
||||
20241121,092700,15571640,6900,6900,6900,6900,0
|
||||
20241121,092600,15571640,6900,6910,6910,6900,159
|
||||
20241121,092500,14473000,6920,6920,6920,6920,1
|
||||
20241121,092400,14466080,6920,6920,6920,6920,192
|
||||
20241121,092300,13137440,6920,6920,6920,6920,49
|
||||
20241121,092200,12798360,6920,6920,6920,6920,99
|
||||
20241121,092100,12113280,6920,6920,6920,6920,127
|
||||
20241121,092000,11234440,6920,6920,6920,6920,100
|
||||
20241121,091900,10542440,6910,6910,6910,6910,4
|
||||
20241121,091800,10514800,6890,6890,6890,6890,24
|
||||
20241121,091700,10349440,6890,6890,6890,6890,0
|
||||
20241121,091600,10349440,6890,6900,6900,6890,61
|
||||
20241121,091500,9929050,6890,6900,6900,6890,50
|
||||
20241121,091400,9584500,6890,6890,6890,6890,0
|
||||
20241121,091300,9584500,6890,6890,6890,6890,0
|
||||
20241121,091200,9584500,6890,6890,6890,6890,62
|
||||
20241121,091100,9157320,6930,6930,6930,6930,0
|
||||
20241121,091000,9157320,6930,6940,6940,6930,4
|
||||
20241121,090900,9129590,6890,6890,6890,6890,0
|
||||
20241121,090800,9129590,6890,6900,6900,6890,4
|
||||
20241121,090700,9102010,6890,6910,6910,6890,13
|
||||
20241121,090600,9012370,6920,6920,6920,6920,198
|
||||
20241121,090500,7642210,6920,6930,6930,6920,8
|
||||
20241121,090400,7586790,6890,6890,6890,6890,0
|
||||
20241121,090300,7586790,6890,6890,6890,6890,0
|
||||
20241121,090200,7586790,6890,6890,6890,6890,0
|
||||
20241121,090100,7586790,6890,6890,6890,6890,0
|
||||
20241121,090000,7586790,6890,6890,6920,6890,1101
|
||||
|
Reference in New Issue
Block a user