Update 2024-11-21 2715 candle_min
This commit is contained in:
618
034230/min/candle-20241121.csv
Normal file
618
034230/min/candle-20241121.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191600,866192950,9710,9710,9710,9710,3385
|
||||
20241121,191500,866192950,9710,9710,9710,9710,0
|
||||
20241121,191400,866192950,9710,9710,9710,9710,0
|
||||
20241121,191300,866192950,9710,9710,9710,9710,0
|
||||
20241121,191200,866192950,9710,9710,9710,9710,0
|
||||
20241121,191100,866192950,9710,9710,9710,9710,0
|
||||
20241121,191000,866192950,9710,9710,9710,9710,0
|
||||
20241121,190900,866192950,9710,9710,9710,9710,0
|
||||
20241121,190800,866192950,9710,9710,9710,9710,0
|
||||
20241121,190700,866192950,9710,9710,9710,9710,0
|
||||
20241121,190600,866192950,9710,9710,9710,9710,0
|
||||
20241121,190500,866192950,9710,9710,9710,9710,0
|
||||
20241121,190400,866192950,9710,9710,9710,9710,0
|
||||
20241121,190300,866192950,9710,9710,9710,9710,0
|
||||
20241121,190200,866192950,9710,9710,9710,9710,0
|
||||
20241121,190100,866192950,9710,9710,9710,9710,0
|
||||
20241121,190000,866192950,9710,9710,9710,9710,0
|
||||
20241121,185900,866192950,9710,9710,9710,9710,0
|
||||
20241121,185800,866192950,9710,9710,9710,9710,0
|
||||
20241121,185700,866192950,9710,9710,9710,9710,0
|
||||
20241121,185600,866192950,9710,9710,9710,9710,0
|
||||
20241121,185500,866192950,9710,9710,9710,9710,0
|
||||
20241121,185400,866192950,9710,9710,9710,9710,0
|
||||
20241121,185300,866192950,9710,9710,9710,9710,0
|
||||
20241121,185200,866192950,9710,9710,9710,9710,0
|
||||
20241121,185100,866192950,9710,9710,9710,9710,0
|
||||
20241121,185000,866192950,9710,9710,9710,9710,0
|
||||
20241121,184900,866192950,9710,9710,9710,9710,0
|
||||
20241121,184800,866192950,9710,9710,9710,9710,0
|
||||
20241121,184700,866192950,9710,9710,9710,9710,0
|
||||
20241121,184600,866192950,9710,9710,9710,9710,3385
|
||||
20241121,184500,866192950,9710,9710,9710,9710,0
|
||||
20241121,184400,866192950,9710,9710,9710,9710,0
|
||||
20241121,184300,866192950,9710,9710,9710,9710,0
|
||||
20241121,184200,866192950,9710,9710,9710,9710,0
|
||||
20241121,184100,866192950,9710,9710,9710,9710,0
|
||||
20241121,184000,866192950,9710,9710,9710,9710,0
|
||||
20241121,183900,866192950,9710,9710,9710,9710,0
|
||||
20241121,183800,866192950,9710,9710,9710,9710,0
|
||||
20241121,183700,866192950,9710,9710,9710,9710,0
|
||||
20241121,183600,866192950,9710,9710,9710,9710,0
|
||||
20241121,183500,866192950,9710,9710,9710,9710,0
|
||||
20241121,183400,866192950,9710,9710,9710,9710,0
|
||||
20241121,183300,866192950,9710,9710,9710,9710,0
|
||||
20241121,183200,866192950,9710,9710,9710,9710,0
|
||||
20241121,183100,866192950,9710,9710,9710,9710,0
|
||||
20241121,183000,866192950,9710,9710,9710,9710,0
|
||||
20241121,182900,866192950,9710,9710,9710,9710,0
|
||||
20241121,182800,866192950,9710,9710,9710,9710,0
|
||||
20241121,182700,866192950,9710,9710,9710,9710,0
|
||||
20241121,182600,866192950,9710,9710,9710,9710,0
|
||||
20241121,182500,866192950,9710,9710,9710,9710,0
|
||||
20241121,182400,866192950,9710,9710,9710,9710,0
|
||||
20241121,182300,866192950,9710,9710,9710,9710,0
|
||||
20241121,182200,866192950,9710,9710,9710,9710,0
|
||||
20241121,182100,866192950,9710,9710,9710,9710,0
|
||||
20241121,182000,866192950,9710,9710,9710,9710,0
|
||||
20241121,181900,866192950,9710,9710,9710,9710,0
|
||||
20241121,181800,866192950,9710,9710,9710,9710,0
|
||||
20241121,181700,866192950,9710,9710,9710,9710,0
|
||||
20241121,181600,866192950,9710,9710,9710,9710,3385
|
||||
20241121,181500,866192950,9710,9710,9710,9710,0
|
||||
20241121,181400,866192950,9710,9710,9710,9710,0
|
||||
20241121,181300,866192950,9710,9710,9710,9710,0
|
||||
20241121,181200,866192950,9710,9710,9710,9710,0
|
||||
20241121,181100,866192950,9710,9710,9710,9710,0
|
||||
20241121,181000,866192950,9710,9710,9710,9710,0
|
||||
20241121,180900,866192950,9710,9710,9710,9710,0
|
||||
20241121,180800,866192950,9710,9710,9710,9710,0
|
||||
20241121,180700,866192950,9710,9710,9710,9710,0
|
||||
20241121,180600,866192950,9710,9710,9710,9710,0
|
||||
20241121,180500,866192950,9710,9710,9710,9710,0
|
||||
20241121,180400,866192950,9710,9710,9710,9710,0
|
||||
20241121,180300,866192950,9710,9710,9710,9710,0
|
||||
20241121,180200,866192950,9710,9710,9710,9710,0
|
||||
20241121,180100,866192950,9710,9710,9710,9710,0
|
||||
20241121,180000,866192950,9710,9710,9710,9710,0
|
||||
20241121,175900,866192950,9710,9710,9710,9710,0
|
||||
20241121,175800,866192950,9710,9710,9710,9710,0
|
||||
20241121,175700,866192950,9710,9710,9710,9710,0
|
||||
20241121,175600,866192950,9710,9710,9710,9710,0
|
||||
20241121,175500,866192950,9710,9710,9710,9710,0
|
||||
20241121,175400,866192950,9710,9710,9710,9710,0
|
||||
20241121,175300,866192950,9710,9710,9710,9710,0
|
||||
20241121,175200,866192950,9710,9710,9710,9710,0
|
||||
20241121,175100,866192950,9710,9710,9710,9710,0
|
||||
20241121,175000,866192950,9710,9710,9710,9710,0
|
||||
20241121,174900,866192950,9710,9710,9710,9710,0
|
||||
20241121,174800,866192950,9710,9710,9710,9710,0
|
||||
20241121,174700,866192950,9710,9710,9710,9710,0
|
||||
20241121,174600,866192950,9710,9710,9710,9710,3385
|
||||
20241121,174500,866192950,9710,9710,9710,9710,0
|
||||
20241121,174400,866192950,9710,9710,9710,9710,0
|
||||
20241121,174300,866192950,9710,9710,9710,9710,0
|
||||
20241121,174200,866192950,9710,9710,9710,9710,0
|
||||
20241121,174100,866192950,9710,9710,9710,9710,0
|
||||
20241121,174000,866192950,9710,9710,9710,9710,0
|
||||
20241121,173900,866192950,9710,9710,9710,9710,0
|
||||
20241121,173800,866192950,9710,9710,9710,9710,0
|
||||
20241121,173700,866192950,9710,9710,9710,9710,0
|
||||
20241121,173600,866192950,9710,9710,9710,9710,0
|
||||
20241121,173500,866192950,9710,9710,9710,9710,0
|
||||
20241121,173400,866192950,9710,9710,9710,9710,0
|
||||
20241121,173300,866192950,9710,9710,9710,9710,0
|
||||
20241121,173200,866192950,9710,9710,9710,9710,0
|
||||
20241121,173100,866192950,9710,9710,9710,9710,0
|
||||
20241121,173000,866192950,9710,9710,9710,9710,0
|
||||
20241121,172900,866192950,9710,9710,9710,9710,0
|
||||
20241121,172800,866192950,9710,9710,9710,9710,0
|
||||
20241121,172700,866192950,9710,9710,9710,9710,0
|
||||
20241121,172600,866192950,9710,9710,9710,9710,0
|
||||
20241121,172500,866192950,9710,9710,9710,9710,0
|
||||
20241121,172400,866192950,9710,9710,9710,9710,0
|
||||
20241121,172300,866192950,9710,9710,9710,9710,0
|
||||
20241121,172200,866192950,9710,9710,9710,9710,0
|
||||
20241121,172100,866192950,9710,9710,9710,9710,0
|
||||
20241121,172000,866192950,9710,9710,9710,9710,0
|
||||
20241121,171900,866192950,9710,9710,9710,9710,0
|
||||
20241121,171800,866192950,9710,9710,9710,9710,0
|
||||
20241121,171700,866192950,9710,9710,9710,9710,0
|
||||
20241121,171600,866192950,9710,9710,9710,9710,3385
|
||||
20241121,171500,866192950,9710,9710,9710,9710,0
|
||||
20241121,171400,866192950,9710,9710,9710,9710,0
|
||||
20241121,171300,866192950,9710,9710,9710,9710,0
|
||||
20241121,171200,866192950,9710,9710,9710,9710,0
|
||||
20241121,171100,866192950,9710,9710,9710,9710,0
|
||||
20241121,171000,866192950,9710,9710,9710,9710,0
|
||||
20241121,170900,866192950,9710,9710,9710,9710,0
|
||||
20241121,170800,866192950,9710,9710,9710,9710,0
|
||||
20241121,170700,866192950,9710,9710,9710,9710,0
|
||||
20241121,170600,866192950,9710,9710,9710,9710,0
|
||||
20241121,170500,866192950,9710,9710,9710,9710,0
|
||||
20241121,170400,866192950,9710,9710,9710,9710,0
|
||||
20241121,170300,866192950,9710,9710,9710,9710,0
|
||||
20241121,170200,866192950,9710,9710,9710,9710,0
|
||||
20241121,170100,866192950,9710,9710,9710,9710,0
|
||||
20241121,170000,866192950,9710,9710,9710,9710,0
|
||||
20241121,165900,866192950,9710,9710,9710,9710,0
|
||||
20241121,165800,866192950,9710,9710,9710,9710,0
|
||||
20241121,165700,866192950,9710,9710,9710,9710,0
|
||||
20241121,165600,866192950,9710,9710,9710,9710,0
|
||||
20241121,165500,866192950,9710,9710,9710,9710,0
|
||||
20241121,165400,866192950,9710,9710,9710,9710,0
|
||||
20241121,165300,866192950,9710,9710,9710,9710,0
|
||||
20241121,165200,866192950,9710,9710,9710,9710,0
|
||||
20241121,165100,866192950,9710,9710,9710,9710,0
|
||||
20241121,165000,866192950,9710,9710,9710,9710,0
|
||||
20241121,164900,866192950,9710,9710,9710,9710,0
|
||||
20241121,164800,866192950,9710,9710,9710,9710,0
|
||||
20241121,164700,866192950,9710,9710,9710,9710,0
|
||||
20241121,164600,866192950,9710,9710,9710,9710,3385
|
||||
20241121,164500,866192950,9710,9710,9710,9710,0
|
||||
20241121,164400,866192950,9710,9710,9710,9710,0
|
||||
20241121,164300,866192950,9710,9710,9710,9710,0
|
||||
20241121,164200,866192950,9710,9710,9710,9710,0
|
||||
20241121,164100,866192950,9710,9710,9710,9710,0
|
||||
20241121,164000,866192950,9710,9710,9710,9710,0
|
||||
20241121,163900,866192950,9710,9710,9710,9710,0
|
||||
20241121,163800,866192950,9710,9710,9710,9710,0
|
||||
20241121,163700,866192950,9710,9710,9710,9710,0
|
||||
20241121,163600,866192950,9710,9710,9710,9710,0
|
||||
20241121,163500,866192950,9710,9710,9710,9710,0
|
||||
20241121,163400,866192950,9710,9710,9710,9710,0
|
||||
20241121,163300,866192950,9710,9710,9710,9710,0
|
||||
20241121,163200,866192950,9710,9710,9710,9710,0
|
||||
20241121,163100,866192950,9710,9710,9710,9710,0
|
||||
20241121,163000,866192950,9710,9710,9710,9710,0
|
||||
20241121,162900,866192950,9710,9710,9710,9710,0
|
||||
20241121,162800,866192950,9710,9710,9710,9710,0
|
||||
20241121,162700,866192950,9710,9710,9710,9710,0
|
||||
20241121,162600,866192950,9710,9710,9710,9710,0
|
||||
20241121,162500,866192950,9710,9710,9710,9710,0
|
||||
20241121,162400,866192950,9710,9710,9710,9710,0
|
||||
20241121,162300,866192950,9710,9710,9710,9710,0
|
||||
20241121,162200,866192950,9710,9710,9710,9710,0
|
||||
20241121,162100,866192950,9710,9710,9710,9710,0
|
||||
20241121,162000,866192950,9710,9710,9710,9710,0
|
||||
20241121,161900,866192950,9710,9710,9710,9710,0
|
||||
20241121,161800,866192950,9710,9710,9710,9710,0
|
||||
20241121,161700,866192950,9710,9710,9710,9710,0
|
||||
20241121,161600,866192950,9710,9710,9710,9710,3385
|
||||
20241121,161500,866192950,9710,9710,9710,9710,0
|
||||
20241121,161400,866192950,9710,9710,9710,9710,0
|
||||
20241121,161300,866192950,9710,9710,9710,9710,0
|
||||
20241121,161200,866192950,9710,9710,9710,9710,0
|
||||
20241121,161100,866192950,9710,9710,9710,9710,0
|
||||
20241121,161000,866192950,9710,9710,9710,9710,0
|
||||
20241121,160900,866192950,9710,9710,9710,9710,0
|
||||
20241121,160800,866192950,9710,9710,9710,9710,0
|
||||
20241121,160700,866192950,9710,9710,9710,9710,0
|
||||
20241121,160600,866192950,9710,9710,9710,9710,0
|
||||
20241121,160500,866192950,9710,9710,9710,9710,0
|
||||
20241121,160400,866192950,9710,9710,9710,9710,0
|
||||
20241121,160300,866192950,9710,9710,9710,9710,0
|
||||
20241121,160200,866192950,9710,9710,9710,9710,0
|
||||
20241121,160100,866192950,9710,9710,9710,9710,0
|
||||
20241121,160000,866192950,9710,9710,9710,9710,0
|
||||
20241121,155900,866192950,9710,9710,9710,9710,0
|
||||
20241121,155800,866192950,9710,9710,9710,9710,0
|
||||
20241121,155700,866192950,9710,9710,9710,9710,0
|
||||
20241121,155600,866192950,9710,9710,9710,9710,0
|
||||
20241121,155500,866192950,9710,9710,9710,9710,0
|
||||
20241121,155400,866192950,9710,9710,9710,9710,0
|
||||
20241121,155300,866192950,9710,9710,9710,9710,0
|
||||
20241121,155200,866192950,9710,9710,9710,9710,0
|
||||
20241121,155100,866192950,9710,9710,9710,9710,0
|
||||
20241121,155000,866192950,9710,9710,9710,9710,0
|
||||
20241121,154900,866192950,9710,9710,9710,9710,0
|
||||
20241121,154800,866192950,9710,9710,9710,9710,0
|
||||
20241121,154700,866192950,9710,9710,9710,9710,0
|
||||
20241121,154600,866192950,9710,9710,9710,9710,3385
|
||||
20241121,154500,866192950,9710,9710,9710,9710,0
|
||||
20241121,154400,866192950,9710,9710,9710,9710,0
|
||||
20241121,154300,866192950,9710,9710,9710,9710,0
|
||||
20241121,154200,866192950,9710,9710,9710,9710,0
|
||||
20241121,154100,866192950,9710,9710,9710,9710,0
|
||||
20241121,154000,866192950,9710,9710,9710,9710,0
|
||||
20241121,153900,866192950,9710,9710,9710,9710,0
|
||||
20241121,153800,866192950,9710,9710,9710,9710,0
|
||||
20241121,153700,866192950,9710,9710,9710,9710,0
|
||||
20241121,153600,866192950,9710,9710,9710,9710,0
|
||||
20241121,153500,866192950,9710,9710,9710,9710,0
|
||||
20241121,153400,866192950,9710,9710,9710,9710,0
|
||||
20241121,153300,866192950,9710,9710,9710,9710,0
|
||||
20241121,153200,866192950,9710,9710,9710,9710,0
|
||||
20241121,153100,866192950,9710,9710,9710,9710,0
|
||||
20241121,153000,866192950,9710,9710,9710,9710,3385
|
||||
20241121,152900,833324600,9700,9700,9700,9700,0
|
||||
20241121,152800,833324600,9700,9700,9700,9700,0
|
||||
20241121,152700,833324600,9700,9700,9700,9700,0
|
||||
20241121,152600,833324600,9700,9700,9700,9700,0
|
||||
20241121,152500,833324600,9700,9700,9700,9700,0
|
||||
20241121,152400,833324600,9700,9700,9700,9700,0
|
||||
20241121,152300,833324600,9700,9700,9700,9700,0
|
||||
20241121,152200,833324600,9700,9700,9700,9700,0
|
||||
20241121,152100,833324600,9700,9700,9700,9700,0
|
||||
20241121,152000,833324600,9700,9700,9700,9700,0
|
||||
20241121,151900,833324600,9700,9690,9700,9690,1087
|
||||
20241121,151800,822782090,9680,9700,9700,9680,1025
|
||||
20241121,151700,812850010,9700,9690,9700,9690,75
|
||||
20241121,151600,812123120,9700,9700,9710,9690,1252
|
||||
20241121,151500,799979210,9690,9690,9700,9690,1070
|
||||
20241121,151400,789610720,9690,9700,9700,9690,2506
|
||||
20241121,151300,765327450,9690,9690,9700,9690,872
|
||||
20241121,151200,756877620,9700,9680,9700,9680,8
|
||||
20241121,151100,756800140,9700,9700,9700,9690,159
|
||||
20241121,151000,755257890,9700,9670,9700,9670,600
|
||||
20241121,150900,749444970,9680,9690,9690,9680,1215
|
||||
20241121,150800,737683760,9680,9690,9690,9670,5009
|
||||
20241121,150700,689201590,9680,9680,9690,9680,16
|
||||
20241121,150600,689046660,9690,9690,9690,9690,228
|
||||
20241121,150500,686837340,9680,9690,9690,9680,19
|
||||
20241121,150400,686653280,9690,9690,9690,9680,91
|
||||
20241121,150300,685771600,9680,9680,9680,9680,77
|
||||
20241121,150200,685026240,9670,9670,9670,9670,511
|
||||
20241121,150100,680084870,9680,9680,9680,9680,1043
|
||||
20241121,150000,669988630,9690,9680,9690,9680,120
|
||||
20241121,145900,668825890,9680,9680,9690,9680,1339
|
||||
20241121,145800,655863080,9680,9680,9680,9670,2443
|
||||
20241121,145700,632214940,9680,9690,9690,9680,110
|
||||
20241121,145600,631149130,9690,9700,9700,9690,304
|
||||
20241121,145500,628202340,9690,9700,9700,9690,83
|
||||
20241121,145400,627397620,9700,9700,9700,9700,52
|
||||
20241121,145300,626893220,9700,9690,9700,9690,23
|
||||
20241121,145200,626670320,9690,9690,9690,9690,508
|
||||
20241121,145100,621747800,9680,9680,9680,9680,0
|
||||
20241121,145000,621747800,9680,9690,9690,9680,11
|
||||
20241121,144900,621641270,9700,9700,9700,9700,3
|
||||
20241121,144800,621612170,9680,9680,9680,9680,6
|
||||
20241121,144700,621554090,9700,9700,9700,9700,0
|
||||
20241121,144600,621554090,9700,9680,9700,9680,34
|
||||
20241121,144500,621224920,9680,9680,9680,9680,6
|
||||
20241121,144400,621166840,9700,9690,9700,9680,268
|
||||
20241121,144300,618572230,9690,9680,9690,9680,11
|
||||
20241121,144200,618465710,9690,9690,9690,9690,38
|
||||
20241121,144100,618097490,9690,9690,9690,9690,0
|
||||
20241121,144000,618097490,9690,9700,9700,9690,19
|
||||
20241121,143900,617913250,9690,9690,9700,9690,63
|
||||
20241121,143800,617302320,9680,9690,9690,9680,18
|
||||
20241121,143700,617127950,9680,9690,9690,9680,4
|
||||
20241121,143600,617089200,9680,9680,9680,9680,106
|
||||
20241121,143500,616063120,9700,9700,9700,9700,1
|
||||
20241121,143400,616053420,9700,9680,9700,9680,45
|
||||
20241121,143300,615617320,9690,9690,9690,9690,6
|
||||
20241121,143200,615559180,9690,9690,9690,9690,130
|
||||
20241121,143100,614299480,9690,9690,9690,9690,10
|
||||
20241121,143000,614202580,9700,9700,9700,9700,3
|
||||
20241121,142900,614173480,9690,9690,9690,9690,1
|
||||
20241121,142800,614163790,9690,9690,9690,9690,381
|
||||
20241121,142700,610471900,9700,9700,9700,9700,3
|
||||
20241121,142600,610442800,9690,9690,9690,9690,37
|
||||
20241121,142500,610084270,9690,9690,9690,9690,14
|
||||
20241121,142400,609948610,9690,9690,9690,9680,234
|
||||
20241121,142300,607682030,9680,9680,9680,9680,100
|
||||
20241121,142200,606714030,9680,9690,9690,9680,33
|
||||
20241121,142100,606394470,9690,9690,9690,9690,6
|
||||
20241121,142000,606336330,9680,9690,9690,9680,2997
|
||||
20241121,141900,577324710,9690,9690,9700,9690,61
|
||||
20241121,141800,576733160,9690,9690,9690,9690,20
|
||||
20241121,141700,576539360,9700,9700,9700,9700,59
|
||||
20241121,141600,575967060,9690,9700,9700,9690,347
|
||||
20241121,141500,572601220,9700,9700,9700,9700,0
|
||||
20241121,141400,572601220,9700,9700,9700,9690,59
|
||||
20241121,141300,572028970,9700,9700,9700,9700,1
|
||||
20241121,141200,572019270,9700,9690,9700,9690,96
|
||||
20241121,141100,571088590,9690,9690,9690,9680,30
|
||||
20241121,141000,570797990,9680,9680,9680,9680,1002
|
||||
20241121,140900,561098630,9680,9690,9690,9680,8
|
||||
20241121,140800,561021160,9690,9690,9690,9690,18
|
||||
20241121,140700,560846740,9690,9690,9690,9690,149
|
||||
20241121,140600,559402930,9690,9690,9690,9690,214
|
||||
20241121,140500,557329270,9690,9690,9690,9690,737
|
||||
20241121,140400,550187740,9680,9680,9680,9680,5
|
||||
20241121,140300,550139340,9690,9690,9690,9690,10
|
||||
20241121,140200,550042440,9690,9690,9690,9690,6
|
||||
20241121,140100,549984300,9690,9690,9690,9690,154
|
||||
20241121,140000,548492040,9680,9680,9680,9680,14
|
||||
20241121,135900,548356520,9680,9680,9680,9680,6
|
||||
20241121,135800,548298440,9690,9690,9690,9690,4
|
||||
20241121,135700,548259680,9690,9690,9690,9690,1358
|
||||
20241121,135600,535100660,9700,9700,9700,9700,5
|
||||
20241121,135500,535052160,9700,9690,9700,9690,8
|
||||
20241121,135400,534974610,9700,9700,9700,9700,35
|
||||
20241121,135300,534635110,9700,9700,9700,9700,76
|
||||
20241121,135200,533897910,9690,9700,9700,9690,9
|
||||
20241121,135100,533810670,9690,9690,9690,9690,0
|
||||
20241121,135000,533810670,9690,9690,9690,9690,9
|
||||
20241121,134900,533723460,9700,9690,9700,9690,1156
|
||||
20241121,134800,522521260,9690,9690,9690,9690,0
|
||||
20241121,134700,522521260,9690,9690,9690,9690,6
|
||||
20241121,134600,522463120,9700,9700,9700,9700,4
|
||||
20241121,134500,522424320,9690,9700,9700,9690,8
|
||||
20241121,134400,522346780,9690,9690,9690,9690,0
|
||||
20241121,134300,522346780,9690,9690,9690,9690,6
|
||||
20241121,134200,522288640,9700,9700,9700,9700,33
|
||||
20241121,134100,521968540,9690,9690,9690,9690,78
|
||||
20241121,134000,521212720,9690,9690,9690,9690,5
|
||||
20241121,133900,521164270,9700,9700,9700,9700,54
|
||||
20241121,133800,520640470,9690,9690,9690,9690,6
|
||||
20241121,133700,520582330,9700,9700,9700,9700,0
|
||||
20241121,133600,520582330,9700,9700,9700,9700,6
|
||||
20241121,133500,520524130,9690,9690,9690,9690,5
|
||||
20241121,133400,520475680,9690,9690,9690,9690,0
|
||||
20241121,133300,520475680,9690,9700,9700,9690,645
|
||||
20241121,133200,514225530,9690,9690,9690,9690,0
|
||||
20241121,133100,514225530,9690,9690,9690,9690,5
|
||||
20241121,133000,514177080,9690,9700,9700,9690,59
|
||||
20241121,132900,513605280,9700,9700,9700,9700,90
|
||||
20241121,132800,512732280,9700,9700,9700,9700,196
|
||||
20241121,132700,510831080,9710,9710,9710,9710,0
|
||||
20241121,132600,510831080,9710,9700,9710,9700,312
|
||||
20241121,132500,507804650,9700,9700,9700,9700,315
|
||||
20241121,132400,504749150,9710,9710,9710,9710,3
|
||||
20241121,132300,504720020,9700,9710,9710,9700,10
|
||||
20241121,132200,504622980,9700,9700,9700,9700,400
|
||||
20241121,132100,500742980,9710,9700,9710,9700,46
|
||||
20241121,132000,500296370,9710,9710,9710,9710,3
|
||||
20241121,131900,500267240,9700,9700,9700,9700,934
|
||||
20241121,131800,491207440,9700,9700,9700,9700,6
|
||||
20241121,131700,491149240,9700,9700,9700,9700,22
|
||||
20241121,131600,490935840,9700,9700,9700,9700,33
|
||||
20241121,131500,490615740,9700,9710,9710,9700,7
|
||||
20241121,131400,490547820,9700,9710,9710,9700,25
|
||||
20241121,131300,490305290,9700,9700,9700,9700,0
|
||||
20241121,131200,490305290,9700,9700,9700,9700,0
|
||||
20241121,131100,490305290,9700,9700,9700,9700,50
|
||||
20241121,131000,489820290,9710,9710,9710,9710,0
|
||||
20241121,130900,489820290,9710,9700,9710,9700,117
|
||||
20241121,130800,488684380,9700,9700,9700,9700,50
|
||||
20241121,130700,488199380,9710,9710,9710,9710,3
|
||||
20241121,130600,488170250,9710,9710,9710,9710,3
|
||||
20241121,130500,488141120,9700,9700,9700,9700,39
|
||||
20241121,130400,487762820,9710,9700,9710,9700,207
|
||||
20241121,130300,485754690,9700,9700,9700,9700,833
|
||||
20241121,130200,477674590,9690,9700,9700,9690,617
|
||||
20241121,130100,471695690,9700,9700,9700,9700,4
|
||||
20241121,130000,471656890,9690,9690,9690,9690,104
|
||||
20241121,125900,470649130,9700,9700,9700,9700,0
|
||||
20241121,125800,470649130,9700,9700,9700,9700,3
|
||||
20241121,125700,470620030,9700,9700,9700,9700,1
|
||||
20241121,125600,470610330,9690,9690,9690,9690,0
|
||||
20241121,125500,470610330,9690,9690,9690,9690,50
|
||||
20241121,125400,470125830,9700,9700,9700,9700,31
|
||||
20241121,125300,469825130,9690,9700,9700,9690,182
|
||||
20241121,125200,468061530,9700,9700,9700,9700,150
|
||||
20241121,125100,466606530,9700,9690,9700,9690,75
|
||||
20241121,125000,465879530,9700,9690,9700,9690,100
|
||||
20241121,124900,464909540,9690,9690,9690,9680,109
|
||||
20241121,124800,463853360,9690,9690,9690,9680,1710
|
||||
20241121,124700,447294620,9690,9690,9690,9690,250
|
||||
20241121,124600,444872120,9690,9700,9700,9690,287
|
||||
20241121,124500,442090980,9700,9690,9700,9690,15
|
||||
20241121,124400,441945600,9690,9690,9690,9690,42
|
||||
20241121,124300,441538620,9690,9690,9690,9690,980
|
||||
20241121,124200,432042420,9680,9690,9690,9680,315
|
||||
20241121,124100,428990230,9690,9690,9690,9690,11
|
||||
20241121,124000,428883640,9690,9690,9690,9690,0
|
||||
20241121,123900,428883640,9690,9690,9690,9690,0
|
||||
20241121,123800,428883640,9690,9690,9690,9690,3
|
||||
20241121,123700,428854570,9680,9680,9680,9680,14
|
||||
20241121,123600,428719050,9680,9680,9680,9680,0
|
||||
20241121,123500,428719050,9680,9680,9680,9680,94
|
||||
20241121,123400,427809130,9680,9680,9680,9680,46
|
||||
20241121,123300,427363850,9680,9690,9690,9680,21
|
||||
20241121,123200,427160470,9690,9690,9690,9690,0
|
||||
20241121,123100,427160470,9690,9690,9690,9690,0
|
||||
20241121,123000,427160470,9690,9690,9690,9690,5
|
||||
20241121,122900,427112020,9680,9680,9680,9680,16
|
||||
20241121,122800,426957140,9680,9680,9680,9680,13
|
||||
20241121,122700,426831300,9680,9680,9680,9680,122
|
||||
20241121,122600,425650340,9680,9690,9690,9680,54
|
||||
20241121,122500,425127580,9680,9680,9680,9680,25
|
||||
20241121,122400,424885580,9690,9680,9690,9680,131
|
||||
20241121,122300,423617440,9680,9680,9680,9680,250
|
||||
20241121,122200,421197440,9690,9690,9690,9680,425
|
||||
20241121,122100,417083210,9680,9680,9680,9680,50
|
||||
20241121,122000,416599210,9680,9680,9680,9680,50
|
||||
20241121,121900,416115210,9690,9680,9690,9680,25
|
||||
20241121,121800,415872980,9680,9680,9690,9680,23
|
||||
20241121,121700,415650240,9680,9690,9690,9680,5
|
||||
20241121,121600,415601830,9690,9680,9690,9680,111
|
||||
20241121,121500,414527240,9670,9680,9680,9670,762
|
||||
20241121,121400,407157260,9680,9690,9690,9680,193
|
||||
20241121,121300,405288620,9680,9690,9690,9680,924
|
||||
20241121,121200,396344060,9690,9690,9690,9690,30
|
||||
20241121,121100,396053360,9690,9690,9690,9690,0
|
||||
20241121,121000,396053360,9690,9690,9690,9690,3
|
||||
20241121,120900,396024290,9680,9680,9680,9680,0
|
||||
20241121,120800,396024290,9680,9680,9680,9680,0
|
||||
20241121,120700,396024290,9680,9680,9680,9680,0
|
||||
20241121,120600,396024290,9680,9680,9690,9680,162
|
||||
20241121,120500,394456100,9680,9680,9680,9680,0
|
||||
20241121,120400,394456100,9680,9680,9680,9680,59
|
||||
20241121,120300,393884980,9680,9680,9680,9680,49
|
||||
20241121,120200,393410660,9680,9680,9680,9680,51
|
||||
20241121,120100,392916980,9680,9680,9680,9680,0
|
||||
20241121,120000,392916980,9680,9680,9680,9680,0
|
||||
20241121,115900,392916980,9680,9680,9680,9680,1
|
||||
20241121,115800,392907300,9680,9680,9680,9680,377
|
||||
20241121,115700,389257940,9690,9690,9690,9690,4
|
||||
20241121,115600,389219180,9690,9690,9690,9690,2
|
||||
20241121,115500,389199800,9690,9690,9690,9690,0
|
||||
20241121,115400,389199800,9690,9690,9690,9690,11
|
||||
20241121,115300,389093210,9690,9690,9690,9690,20
|
||||
20241121,115200,388899410,9690,9690,9690,9690,0
|
||||
20241121,115100,388899410,9690,9690,9690,9690,0
|
||||
20241121,115000,388899410,9690,9680,9690,9680,6
|
||||
20241121,114900,388841290,9680,9680,9680,9680,0
|
||||
20241121,114800,388841290,9680,9680,9680,9680,0
|
||||
20241121,114700,388841290,9680,9680,9690,9680,1849
|
||||
20241121,114600,370942940,9680,9690,9690,9680,69
|
||||
20241121,114500,370274350,9690,9690,9690,9690,73
|
||||
20241121,114400,369566980,9690,9690,9690,9690,3
|
||||
20241121,114300,369537910,9700,9700,9700,9700,0
|
||||
20241121,114200,369537910,9700,9690,9700,9690,81
|
||||
20241121,114100,368753010,9690,9690,9690,9690,50
|
||||
20241121,114000,368268510,9690,9690,9690,9690,91
|
||||
20241121,113900,367386720,9690,9700,9700,9690,1199
|
||||
20241121,113800,355768010,9700,9700,9700,9700,97
|
||||
20241121,113700,354827110,9700,9700,9700,9700,20
|
||||
20241121,113600,354633110,9700,9690,9700,9690,2
|
||||
20241121,113500,354613720,9700,9700,9700,9700,0
|
||||
20241121,113400,354613720,9700,9700,9700,9700,4
|
||||
20241121,113300,354574920,9700,9690,9700,9690,41
|
||||
20241121,113200,354177620,9700,9690,9700,9690,2002
|
||||
20241121,113100,334778230,9700,9700,9700,9700,3
|
||||
20241121,113000,334749130,9690,9690,9690,9690,100
|
||||
20241121,112900,333780130,9690,9690,9690,9690,51
|
||||
20241121,112800,333285940,9700,9690,9700,9690,19
|
||||
20241121,112700,333101790,9690,9690,9690,9690,105
|
||||
20241121,112600,332084340,9690,9690,9690,9690,331
|
||||
20241121,112500,328876950,9690,9680,9690,9680,203
|
||||
20241121,112400,326911880,9690,9690,9690,9690,42
|
||||
20241121,112300,326504900,9680,9680,9680,9680,0
|
||||
20241121,112200,326504900,9680,9680,9680,9680,582
|
||||
20241121,112100,320871140,9670,9670,9670,9670,33
|
||||
20241121,112000,320552030,9680,9680,9680,9680,10
|
||||
20241121,111900,320455230,9670,9680,9680,9670,203
|
||||
20241121,111800,318492190,9680,9680,9680,9680,2
|
||||
20241121,111700,318472830,9680,9670,9680,9670,238
|
||||
20241121,111600,316169020,9680,9680,9680,9680,1
|
||||
20241121,111500,316159340,9680,9680,9680,9680,16
|
||||
20241121,111400,316004460,9670,9670,9670,9670,0
|
||||
20241121,111300,316004460,9670,9670,9670,9670,0
|
||||
20241121,111200,316004460,9670,9680,9680,9670,15
|
||||
20241121,111100,315859360,9670,9670,9670,9670,0
|
||||
20241121,111000,315859360,9670,9670,9670,9670,16
|
||||
20241121,110900,315704640,9680,9670,9680,9670,8
|
||||
20241121,110800,315627250,9670,9670,9670,9670,3
|
||||
20241121,110700,315598240,9670,9670,9670,9670,0
|
||||
20241121,110600,315598240,9670,9680,9680,9670,648
|
||||
20241121,110500,309332050,9680,9670,9680,9670,201
|
||||
20241121,110400,307388370,9680,9680,9680,9680,0
|
||||
20241121,110300,307388370,9680,9680,9680,9680,4
|
||||
20241121,110200,307349650,9670,9670,9670,9670,0
|
||||
20241121,110100,307349650,9670,9670,9670,9670,100
|
||||
20241121,110000,306382650,9670,9670,9670,9670,511
|
||||
20241121,105900,301441280,9670,9670,9680,9670,63
|
||||
20241121,105800,300832040,9680,9680,9680,9680,29
|
||||
20241121,105700,300551320,9680,9680,9680,9680,0
|
||||
20241121,105600,300551320,9680,9670,9680,9670,22
|
||||
20241121,105500,300338550,9680,9680,9680,9680,268
|
||||
20241121,105400,297744310,9680,9680,9680,9680,425
|
||||
20241121,105300,293630310,9680,9690,9690,9680,362
|
||||
20241121,105200,290126110,9680,9680,9690,9680,528
|
||||
20241121,105100,285014930,9680,9680,9680,9680,0
|
||||
20241121,105000,285014930,9680,9690,9690,9680,6
|
||||
20241121,104900,284956840,9680,9680,9680,9680,0
|
||||
20241121,104800,284956840,9680,9680,9680,9680,386
|
||||
20241121,104700,281220360,9680,9680,9680,9680,14
|
||||
20241121,104600,281084840,9690,9690,9690,9690,0
|
||||
20241121,104500,281084840,9690,9690,9690,9690,2
|
||||
20241121,104400,281065460,9670,9680,9680,9670,200
|
||||
20241121,104300,279129770,9680,9680,9680,9680,13
|
||||
20241121,104200,279003930,9680,9670,9680,9670,515
|
||||
20241121,104100,274022730,9680,9680,9680,9680,5
|
||||
20241121,104000,273974330,9680,9680,9680,9680,5
|
||||
20241121,103900,273925930,9680,9670,9680,9670,4
|
||||
20241121,103800,273887230,9680,9680,9680,9680,2
|
||||
20241121,103700,273867870,9670,9680,9680,9670,16
|
||||
20241121,103600,273713110,9670,9670,9670,9660,215
|
||||
20241121,103500,271636060,9670,9670,9670,9670,32
|
||||
20241121,103400,271326620,9660,9670,9670,9650,328
|
||||
20241121,103300,268159850,9680,9680,9680,9680,0
|
||||
20241121,103200,268159850,9680,9680,9680,9680,2
|
||||
20241121,103100,268140490,9680,9680,9680,9680,4
|
||||
20241121,103000,268101770,9690,9660,9690,9660,15
|
||||
20241121,102900,267956840,9690,9660,9690,9660,65
|
||||
20241121,102800,267327330,9680,9660,9680,9660,27
|
||||
20241121,102700,267066290,9650,9650,9650,9650,138
|
||||
20241121,102600,265734590,9690,9690,9690,9690,0
|
||||
20241121,102500,265734590,9690,9690,9690,9690,0
|
||||
20241121,102400,265734590,9690,9690,9690,9690,0
|
||||
20241121,102300,265734590,9690,9690,9690,9690,2
|
||||
20241121,102200,265715210,9650,9650,9650,9650,4496
|
||||
20241121,102100,222328810,9650,9690,9690,9650,1164
|
||||
20241121,102000,211095810,9690,9660,9690,9660,1958
|
||||
20241121,101900,192181500,9660,9660,9660,9660,1
|
||||
20241121,101800,192171840,9660,9660,9660,9660,44
|
||||
20241121,101700,191746800,9660,9660,9660,9660,0
|
||||
20241121,101600,191746800,9660,9660,9660,9660,666
|
||||
20241121,101500,185313240,9670,9680,9680,9670,727
|
||||
20241121,101400,178282410,9670,9680,9680,9670,239
|
||||
20241121,101300,175968900,9690,9690,9690,9690,0
|
||||
20241121,101200,175968900,9690,9690,9690,9690,20
|
||||
20241121,101100,175775100,9700,9700,9700,9700,2
|
||||
20241121,101000,175755700,9680,9680,9680,9680,0
|
||||
20241121,100900,175755700,9680,9690,9700,9680,4
|
||||
20241121,100800,175716930,9700,9700,9700,9700,1
|
||||
20241121,100700,175707230,9700,9680,9700,9680,265
|
||||
20241121,100600,173142000,9680,9690,9690,9680,2842
|
||||
20241121,100500,145627890,9700,9700,9700,9700,111
|
||||
20241121,100400,144551190,9700,9690,9700,9690,107
|
||||
20241121,100300,143513790,9700,9700,9700,9700,14
|
||||
20241121,100200,143377990,9700,9690,9700,9690,854
|
||||
20241121,100100,135102490,9670,9670,9670,9670,0
|
||||
20241121,100000,135102490,9670,9690,9690,9670,87
|
||||
20241121,095900,134260460,9690,9670,9690,9670,893
|
||||
20241121,095800,125622010,9670,9670,9670,9670,30
|
||||
20241121,095700,125331910,9670,9670,9670,9670,6
|
||||
20241121,095600,125273890,9670,9670,9670,9670,104
|
||||
20241121,095500,124268210,9650,9640,9650,9640,449
|
||||
20241121,095400,119937340,9640,9640,9640,9640,23
|
||||
20241121,095300,119715620,9640,9640,9640,9640,0
|
||||
20241121,095200,119715620,9640,9630,9640,9630,275
|
||||
20241121,095100,117067230,9640,9640,9640,9640,0
|
||||
20241121,095000,117067230,9640,9640,9640,9640,60
|
||||
20241121,094900,116488830,9670,9650,9670,9650,103
|
||||
20241121,094800,115494720,9630,9630,9630,9630,115
|
||||
20241121,094700,114387270,9630,9630,9630,9630,0
|
||||
20241121,094600,114387270,9630,9630,9650,9620,751
|
||||
20241121,094500,107160800,9630,9630,9630,9630,0
|
||||
20241121,094400,107160800,9630,9670,9670,9630,12
|
||||
20241121,094300,107045000,9670,9670,9670,9670,1
|
||||
20241121,094200,107035330,9670,9670,9670,9620,161
|
||||
20241121,094100,105483560,9670,9670,9670,9670,5
|
||||
20241121,094000,105435210,9670,9670,9670,9670,127
|
||||
20241121,093900,104207120,9650,9670,9680,9650,147
|
||||
20241121,093800,102785640,9670,9660,9670,9660,7
|
||||
20241121,093700,102717970,9670,9660,9670,9660,12
|
||||
20241121,093600,102602030,9670,9670,9670,9670,51
|
||||
20241121,093500,102108860,9670,9610,9670,9610,31
|
||||
20241121,093400,101810620,9610,9590,9610,9590,256
|
||||
20241121,093300,99352790,9600,9610,9610,9600,191
|
||||
20241121,093200,97519180,9600,9600,9600,9600,201
|
||||
20241121,093100,95589580,9610,9610,9610,9610,0
|
||||
20241121,093000,95589580,9610,9610,9630,9610,283
|
||||
20241121,092900,92869930,9610,9610,9610,9610,300
|
||||
20241121,092800,89986930,9610,9610,9610,9610,750
|
||||
20241121,092700,82779430,9610,9610,9610,9610,1
|
||||
20241121,092600,82769820,9620,9670,9670,9620,57
|
||||
20241121,092500,82221430,9690,9690,9690,9690,0
|
||||
20241121,092400,82221430,9690,9610,9690,9610,25
|
||||
20241121,092300,81981100,9600,9620,9690,9600,242
|
||||
20241121,092200,79655720,9680,9680,9680,9680,0
|
||||
20241121,092100,79655720,9680,9620,9680,9590,1150
|
||||
20241121,092000,68594050,9590,9590,9590,9590,2
|
||||
20241121,091900,68574870,9610,9600,9610,9600,782
|
||||
20241121,091800,61063600,9600,9590,9600,9570,812
|
||||
20241121,091700,53277680,9590,9580,9590,9580,409
|
||||
20241121,091600,49357590,9590,9590,9590,9590,0
|
||||
20241121,091500,49357590,9590,9590,9590,9590,0
|
||||
20241121,091400,49357590,9590,9590,9590,9590,734
|
||||
20241121,091300,42318530,9590,9590,9610,9590,513
|
||||
20241121,091200,37398830,9590,9590,9590,9590,30
|
||||
20241121,091100,37111130,9590,9600,9600,9590,50
|
||||
20241121,091000,36631600,9590,9610,9610,9590,159
|
||||
20241121,090900,35103910,9610,9610,9610,9610,11
|
||||
20241121,090800,34998200,9610,9630,9630,9590,788
|
||||
20241121,090700,27427320,9620,9620,9630,9620,1587
|
||||
20241121,090600,12160370,9610,9640,9640,9610,572
|
||||
20241121,090500,6655790,9640,9660,9660,9640,68
|
||||
20241121,090400,5999260,9650,9670,9670,9650,30
|
||||
20241121,090300,5709200,9670,9670,9670,9670,257
|
||||
20241121,090200,3224010,9670,9670,9670,9660,56
|
||||
20241121,090100,2682530,9670,9670,9670,9670,20
|
||||
20241121,090000,2489130,9670,9650,9670,9630,257
|
||||
|
Reference in New Issue
Block a user