Update 2024-11-21 2715 candle_min
This commit is contained in:
646
067630/min/candle-20241121.csv
Normal file
646
067630/min/candle-20241121.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,194400,9515858360,10010,10010,10010,10010,6776
|
||||
20241121,194300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,194200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,194100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,194000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,193900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,193800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,193700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,193600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,193500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,193400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,193300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,193200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,193100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,193000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,192900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,192800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,192700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,192600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,192500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,192400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,192300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,192200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,192100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,192000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,191900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,191800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,191700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,191600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,191500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,191400,9515858360,10010,10010,10010,10010,6776
|
||||
20241121,191300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,191200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,191100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,191000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,190900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,190800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,190700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,190600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,190500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,190400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,190300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,190200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,190100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,190000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,185900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,185800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,185700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,185600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,185500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,185400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,185300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,185200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,185100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,185000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,184900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,184800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,184700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,184600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,184500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,184400,9515858360,10010,10010,10010,10010,6776
|
||||
20241121,184300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,184200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,184100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,184000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,183900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,183800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,183700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,183600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,183500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,183400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,183300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,183200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,183100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,183000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,182900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,182800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,182700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,182600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,182500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,182400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,182300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,182200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,182100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,182000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,181900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,181800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,181700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,181600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,181500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,181400,9515858360,10010,10010,10010,10010,6776
|
||||
20241121,181300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,181200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,181100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,181000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,180900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,180800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,180700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,180600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,180500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,180400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,180300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,180200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,180100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,180000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,175900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,175800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,175700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,175600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,175500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,175400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,175300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,175200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,175100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,175000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,174900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,174800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,174700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,174600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,174500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,174400,9515858360,10010,10010,10010,10010,6776
|
||||
20241121,174300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,174200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,174100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,174000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,173900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,173800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,173700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,173600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,173500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,173400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,173300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,173200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,173100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,173000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,172900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,172800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,172700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,172600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,172500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,172400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,172300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,172200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,172100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,172000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,171900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,171800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,171700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,171600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,171500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,171400,9515858360,10010,10010,10010,10010,6776
|
||||
20241121,171300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,171200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,171100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,171000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,170900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,170800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,170700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,170600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,170500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,170400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,170300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,170200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,170100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,170000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,165900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,165800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,165700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,165600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,165500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,165400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,165300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,165200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,165100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,165000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,164900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,164800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,164700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,164600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,164500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,164400,9515858360,10010,10010,10010,10010,6776
|
||||
20241121,164300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,164200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,164100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,164000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,163900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,163800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,163700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,163600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,163500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,163400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,163300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,163200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,163100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,163000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,162900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,162800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,162700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,162600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,162500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,162400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,162300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,162200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,162100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,162000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,161900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,161800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,161700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,161600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,161500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,161400,9515858360,10010,10010,10010,10010,6776
|
||||
20241121,161300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,161200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,161100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,161000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,160900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,160800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,160700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,160600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,160500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,160400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,160300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,160200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,160100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,160000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,155900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,155800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,155700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,155600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,155500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,155400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,155300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,155200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,155100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,155000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,154900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,154800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,154700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,154600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,154500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,154400,9515858360,10010,10010,10010,10010,6776
|
||||
20241121,154300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,154200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,154100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,154000,9515858360,10010,10010,10010,10010,0
|
||||
20241121,153900,9515858360,10010,10010,10010,10010,0
|
||||
20241121,153800,9515858360,10010,10010,10010,10010,0
|
||||
20241121,153700,9515858360,10010,10010,10010,10010,0
|
||||
20241121,153600,9515858360,10010,10010,10010,10010,0
|
||||
20241121,153500,9515858360,10010,10010,10010,10010,0
|
||||
20241121,153400,9515858360,10010,10010,10010,10010,0
|
||||
20241121,153300,9515858360,10010,10010,10010,10010,0
|
||||
20241121,153200,9515858360,10010,10010,10010,10010,0
|
||||
20241121,153100,9515858360,10010,10010,10010,10010,0
|
||||
20241121,153000,9515858360,10010,10010,10010,10010,6776
|
||||
20241121,152900,9448030600,10010,10010,10010,10010,0
|
||||
20241121,152800,9448030600,10010,10010,10010,10010,0
|
||||
20241121,152700,9448030600,10010,10010,10010,10010,0
|
||||
20241121,152600,9448030600,10010,10010,10010,10010,0
|
||||
20241121,152500,9448030600,10010,10010,10010,10010,0
|
||||
20241121,152400,9448030600,10010,10010,10010,10010,0
|
||||
20241121,152300,9448030600,10010,10010,10010,10010,0
|
||||
20241121,152200,9448030600,10010,10010,10010,10010,0
|
||||
20241121,152100,9448030600,10010,10010,10010,10010,0
|
||||
20241121,152000,9448030600,10010,10010,10010,10010,0
|
||||
20241121,151900,9448030600,10010,10020,10020,10010,3202
|
||||
20241121,151800,9415957350,10020,10010,10020,10010,843
|
||||
20241121,151700,9407518390,10010,10010,10020,10010,2366
|
||||
20241121,151600,9383811980,10010,10020,10020,10010,1710
|
||||
20241121,151500,9366693140,10020,10000,10020,10000,285
|
||||
20241121,151400,9363840330,9990,10020,10020,9990,1543
|
||||
20241121,151300,9348404910,10010,10010,10010,10010,316
|
||||
20241121,151200,9345241750,10010,9990,10010,9990,1298
|
||||
20241121,151100,9332252350,9980,10030,10030,9980,3769
|
||||
20241121,151000,9294570050,10020,10030,10030,10020,338
|
||||
20241121,150900,9291181570,10030,10020,10030,10020,823
|
||||
20241121,150800,9282933020,10020,10010,10020,10000,1621
|
||||
20241121,150700,9266706530,10010,10020,10020,10010,310
|
||||
20241121,150600,9263602420,10020,10020,10030,10010,479
|
||||
20241121,150500,9258803670,10030,9960,10030,9960,2313
|
||||
20241121,150400,9235700820,9970,9980,9990,9960,4589
|
||||
20241121,150300,9189957280,10000,10010,10020,9980,4501
|
||||
20241121,150200,9144947550,10020,10050,10050,10020,2402
|
||||
20241121,150100,9120853330,10050,10040,10060,10040,2121
|
||||
20241121,150000,9099557150,10040,10060,10070,10040,3485
|
||||
20241121,145900,9064507300,10060,10060,10070,10060,533
|
||||
20241121,145800,9059144900,10060,10070,10070,10060,671
|
||||
20241121,145700,9052394010,10070,10070,10080,10070,1710
|
||||
20241121,145600,9035173300,10070,10040,10080,10040,8686
|
||||
20241121,145500,8947789930,10040,10050,10050,10040,406
|
||||
20241121,145400,8943713680,10050,10030,10050,10030,983
|
||||
20241121,145300,8933846810,10040,10050,10050,10030,2232
|
||||
20241121,145200,8911421730,10050,10060,10060,10050,916
|
||||
20241121,145100,8902213850,10050,10040,10060,10040,2140
|
||||
20241121,145000,8880707610,10040,10050,10050,10040,2012
|
||||
20241121,144900,8860492080,10050,10050,10050,10030,134
|
||||
20241121,144800,8859146110,10050,10050,10050,10030,1123
|
||||
20241121,144700,8847864150,10040,10040,10050,10040,1324
|
||||
20241121,144600,8834565600,10050,10050,10050,10040,1274
|
||||
20241121,144500,8821762010,10050,10050,10050,10040,255
|
||||
20241121,144400,8819199790,10040,10040,10050,10040,1020
|
||||
20241121,144300,8808958680,10040,10040,10060,10030,5690
|
||||
20241121,144200,8751822440,10030,10050,10060,10030,1015
|
||||
20241121,144100,8741621710,10050,10050,10070,10040,2871
|
||||
20241121,144000,8712773460,10040,10050,10060,10040,2489
|
||||
20241121,143900,8687759510,10050,10050,10060,10050,370
|
||||
20241121,143800,8684039490,10060,10050,10060,10050,614
|
||||
20241121,143700,8677866700,10050,10040,10060,10040,355
|
||||
20241121,143600,8674298110,10040,10020,10050,10020,2201
|
||||
20241121,143500,8652201480,10010,10010,10020,10000,3155
|
||||
20241121,143400,8620626810,10010,10030,10040,10010,1183
|
||||
20241121,143300,8608764420,10030,10030,10040,10030,555
|
||||
20241121,143200,8603197740,10030,10040,10050,10020,892
|
||||
20241121,143100,8594248870,10040,10040,10050,10040,2247
|
||||
20241121,143000,8571683630,10050,10060,10060,10050,3013
|
||||
20241121,142900,8541385910,10060,10070,10080,10060,1214
|
||||
20241121,142800,8529162870,10070,10080,10090,10070,7019
|
||||
20241121,142700,8458391560,10090,10090,10090,10080,4166
|
||||
20241121,142600,8416377650,10090,10080,10090,10070,2374
|
||||
20241121,142500,8392449730,10080,10090,10090,10060,15448
|
||||
20241121,142400,8236743910,10100,10070,10100,10070,9320
|
||||
20241121,142300,8142771140,10070,10050,10080,10050,5055
|
||||
20241121,142200,8091890930,10060,10040,10060,10040,3791
|
||||
20241121,142100,8053787300,10050,10040,10050,10040,2463
|
||||
20241121,142000,8029043990,10040,10050,10060,10020,4822
|
||||
20241121,141900,7980619590,10050,10050,10050,10040,1259
|
||||
20241121,141800,7967974330,10040,10060,10060,10020,7107
|
||||
20241121,141700,7896548400,10060,10070,10080,10060,3453
|
||||
20241121,141600,7861791290,10060,10020,10080,10020,10354
|
||||
20241121,141500,7757776480,10010,10000,10010,10000,1456
|
||||
20241121,141400,7743210650,10000,10020,10020,9990,1438
|
||||
20241121,141300,7728819120,10010,10010,10020,10000,809
|
||||
20241121,141200,7720720210,10010,10020,10030,10010,1605
|
||||
20241121,141100,7704638610,10020,10000,10030,10000,5687
|
||||
20241121,141000,7647690210,9990,9980,10000,9980,861
|
||||
20241121,140900,7639090860,9980,9980,9990,9970,1986
|
||||
20241121,140800,7619271510,9970,9970,9970,9970,1578
|
||||
20241121,140700,7603538850,9970,10000,10000,9970,2237
|
||||
20241121,140600,7581216450,10000,10010,10020,10000,5134
|
||||
20241121,140500,7529834220,10010,10040,10060,9990,3355
|
||||
20241121,140400,7496210390,10040,9990,10070,9990,62670
|
||||
20241121,140300,6869122330,9990,9990,9990,9980,2248
|
||||
20241121,140200,6846671570,9990,9980,9990,9980,4477
|
||||
20241121,140100,6801981270,9980,9930,9980,9930,5141
|
||||
20241121,140000,6750765470,9940,9940,9950,9940,3358
|
||||
20241121,135900,6717358150,9950,9940,9950,9940,1308
|
||||
20241121,135800,6704344010,9940,9950,9950,9930,2150
|
||||
20241121,135700,6682958130,9940,9950,9950,9940,2596
|
||||
20241121,135600,6657143400,9950,9920,9950,9910,7271
|
||||
20241121,135500,6584873720,9920,9910,9920,9910,90
|
||||
20241121,135400,6583980940,9900,9920,9930,9890,1846
|
||||
20241121,135300,6565675190,9900,9900,9920,9890,742
|
||||
20241121,135200,6558333510,9890,9880,9890,9880,1460
|
||||
20241121,135100,6543906710,9880,9880,9880,9880,537
|
||||
20241121,135000,6538601150,9880,9890,9890,9880,521
|
||||
20241121,134900,6533449860,9880,9870,9890,9870,538
|
||||
20241121,134800,6528134400,9870,9870,9890,9870,15
|
||||
20241121,134700,6527986330,9900,9880,9900,9880,1646
|
||||
20241121,134600,6511719770,9880,9890,9920,9880,637
|
||||
20241121,134500,6505417570,9900,9890,9900,9880,86
|
||||
20241121,134400,6504567110,9890,9890,9890,9880,813
|
||||
20241121,134300,6496532810,9880,9880,9880,9880,1681
|
||||
20241121,134200,6479924530,9880,9880,9880,9880,668
|
||||
20241121,134100,6473324690,9880,9880,9880,9870,452
|
||||
20241121,134000,6468863400,9880,9880,9880,9880,857
|
||||
20241121,133900,6460396240,9880,9890,9890,9880,82
|
||||
20241121,133800,6459585420,9900,9900,9900,9880,156
|
||||
20241121,133700,6458043020,9900,9900,9900,9890,430
|
||||
20241121,133600,6453788350,9900,9900,9910,9900,218
|
||||
20241121,133500,6451630040,9910,9890,9910,9890,2072
|
||||
20241121,133400,6431135090,9890,9890,9890,9890,112
|
||||
20241121,133300,6430027410,9890,9890,9890,9890,1800
|
||||
20241121,133200,6412225410,9890,9890,9890,9880,741
|
||||
20241121,133100,6404901190,9900,9890,9900,9890,1110
|
||||
20241121,133000,6393921870,9880,9890,9900,9880,2175
|
||||
20241121,132900,6372393020,9900,9910,9910,9890,4042
|
||||
20241121,132800,6332376720,9900,9900,9910,9900,157
|
||||
20241121,132700,6330821870,9900,9900,9910,9900,1718
|
||||
20241121,132600,6313804030,9900,9900,9910,9870,15579
|
||||
20241121,132500,6159933850,9910,9900,9910,9900,7475
|
||||
20241121,132400,6085926030,9890,9890,9890,9880,487
|
||||
20241121,132300,6081112640,9880,9870,9880,9870,923
|
||||
20241121,132200,6071996460,9870,9880,9880,9870,1631
|
||||
20241121,132100,6055892090,9880,9880,9880,9880,1810
|
||||
20241121,132000,6038009290,9880,9890,9890,9880,1696
|
||||
20241121,131900,6021250000,9890,9880,9890,9880,2360
|
||||
20241121,131800,5997915810,9880,9880,9880,9870,1685
|
||||
20241121,131700,5981281140,9880,9890,9890,9880,2844
|
||||
20241121,131600,5953165200,9900,9890,9900,9890,1371
|
||||
20241121,131500,5939595280,9900,9890,9900,9890,1189
|
||||
20241121,131400,5927832050,9900,9910,9910,9890,4037
|
||||
20241121,131300,5887864380,9910,9930,9950,9910,354
|
||||
20241121,131200,5884351120,9940,9940,9940,9910,1385
|
||||
20241121,131100,5870606560,9940,9910,9950,9910,744
|
||||
20241121,131000,5863223280,9910,9910,9910,9910,754
|
||||
20241121,130900,5855751140,9910,9920,9930,9910,673
|
||||
20241121,130800,5849075560,9950,9930,9950,9910,1132
|
||||
20241121,130700,5837834660,9920,9940,9940,9920,1009
|
||||
20241121,130600,5827807200,9940,9940,9940,9930,420
|
||||
20241121,130500,5823635260,9930,9930,9950,9930,884
|
||||
20241121,130400,5814848990,9930,9920,9940,9920,350
|
||||
20241121,130300,5811374340,9920,9960,9960,9920,947
|
||||
20241121,130200,5801961680,9960,9920,9960,9920,1438
|
||||
20241121,130100,5787684950,9920,9920,9920,9910,539
|
||||
20241121,130000,5782338300,9920,9920,9930,9910,3602
|
||||
20241121,125900,5746606450,9920,9920,9920,9910,1274
|
||||
20241121,125800,5733978370,9920,9930,9930,9910,2578
|
||||
20241121,125700,5708415560,9940,9940,9940,9920,391
|
||||
20241121,125600,5704534070,9930,9940,9940,9930,695
|
||||
20241121,125500,5697627720,9940,9930,9940,9930,11
|
||||
20241121,125400,5697518480,9920,9930,9930,9920,428
|
||||
20241121,125300,5693272320,9930,9950,9950,9930,604
|
||||
20241121,125200,5687273240,9950,9950,9950,9940,694
|
||||
20241121,125100,5680371050,9940,9930,9940,9920,793
|
||||
20241121,125000,5672492940,9930,9940,9940,9910,1179
|
||||
20241121,124900,5660797410,9940,9930,9940,9920,1698
|
||||
20241121,124800,5643947160,9940,9940,9940,9930,272
|
||||
20241121,124700,5641246090,9940,9920,9960,9920,1268
|
||||
20241121,124600,5628642350,9910,9940,9940,9900,1161
|
||||
20241121,124500,5617136980,9950,9950,9970,9940,1159
|
||||
20241121,124400,5605607430,9950,9970,9970,9940,923
|
||||
20241121,124300,5596419810,9970,9990,9990,9960,2780
|
||||
20241121,124200,5568680540,9990,9990,10000,9990,1965
|
||||
20241121,124100,5549047640,9990,9990,9990,9980,2791
|
||||
20241121,124000,5521167570,9990,9970,9990,9970,2124
|
||||
20241121,123900,5499981350,9970,9970,9970,9940,3731
|
||||
20241121,123800,5462841320,9970,9960,9980,9960,704
|
||||
20241121,123700,5455817350,9960,9970,9970,9960,828
|
||||
20241121,123600,5447567470,9970,9960,9970,9960,1138
|
||||
20241121,123500,5436232970,9960,9950,9970,9950,10611
|
||||
20241121,123400,5330637670,9950,9930,9950,9930,2078
|
||||
20241121,123300,5309993970,9930,9920,9930,9920,296
|
||||
20241121,123200,5307056080,9920,9930,9930,9920,121
|
||||
20241121,123100,5305855050,9930,9920,9930,9910,2133
|
||||
20241121,123000,5284693840,9930,9920,9930,9920,1104
|
||||
20241121,122900,5273731970,9920,9930,9930,9920,152
|
||||
20241121,122800,5272223140,9930,9930,9930,9920,125
|
||||
20241121,122700,5270982680,9930,9940,9940,9920,2636
|
||||
20241121,122600,5244806130,9930,9940,9940,9930,3336
|
||||
20241121,122500,5211652290,9940,9930,9950,9930,799
|
||||
20241121,122400,5203711210,9930,9960,9960,9930,2462
|
||||
20241121,122300,5179226520,9960,9950,9960,9950,2486
|
||||
20241121,122200,5154468180,9950,9960,9960,9950,4247
|
||||
20241121,122100,5112190560,9950,9950,9960,9950,2332
|
||||
20241121,122000,5088985790,9950,9950,9960,9940,1303
|
||||
20241121,121900,5076017640,9950,9950,9950,9940,1294
|
||||
20241121,121800,5063152710,9940,9980,9980,9940,2927
|
||||
20241121,121700,5033993230,9980,10000,10000,9970,7081
|
||||
20241121,121600,4963229370,10000,9990,10000,9980,5708
|
||||
20241121,121500,4906158660,9990,9980,10000,9970,2312
|
||||
20241121,121400,4883070450,9980,9990,9990,9980,3594
|
||||
20241121,121300,4847173140,9990,10000,10000,9990,21968
|
||||
20241121,121200,4627513560,9990,9960,9990,9950,12207
|
||||
20241121,121100,4505655610,9950,9970,9980,9940,3362
|
||||
20241121,121000,4472182410,9970,9980,9990,9970,4484
|
||||
20241121,120900,4427439160,9980,9940,9980,9930,4491
|
||||
20241121,120800,4382746300,9940,9940,9940,9930,3046
|
||||
20241121,120700,4352474100,9950,9940,9950,9940,1585
|
||||
20241121,120600,4336704830,9950,9950,9950,9940,279
|
||||
20241121,120500,4333930990,9940,9940,9950,9940,554
|
||||
20241121,120400,4328422690,9940,9950,9950,9940,282
|
||||
20241121,120300,4325618820,9950,9930,9950,9930,1589
|
||||
20241121,120200,4309827780,9930,9920,9930,9920,433
|
||||
20241121,120100,4305528590,9930,9930,9940,9930,778
|
||||
20241121,120000,4297803040,9930,9920,9930,9920,1104
|
||||
20241121,115900,4286847330,9920,9930,9930,9920,1113
|
||||
20241121,115800,4275796620,9930,9920,9930,9920,1166
|
||||
20241121,115700,4264229720,9920,9920,9930,9910,1564
|
||||
20241121,115600,4248720320,9930,9910,9940,9910,9896
|
||||
20241121,115500,4150546580,9910,9880,9920,9880,15669
|
||||
20241121,115400,3995415100,9890,9890,9890,9890,568
|
||||
20241121,115300,3989797580,9880,9890,9890,9880,24
|
||||
20241121,115200,3989560260,9880,9880,9880,9880,654
|
||||
20241121,115100,3983098740,9870,9870,9870,9870,1011
|
||||
20241121,115000,3973120170,9870,9870,9870,9860,55
|
||||
20241121,114900,3972577340,9870,9880,9880,9870,298
|
||||
20241121,114800,3969635300,9870,9860,9870,9850,396
|
||||
20241121,114700,3965728380,9870,9860,9870,9860,1380
|
||||
20241121,114600,3952113000,9860,9860,9860,9850,301
|
||||
20241121,114500,3949145150,9860,9840,9860,9840,1961
|
||||
20241121,114400,3929837470,9860,9840,9860,9840,508
|
||||
20241121,114300,3924835010,9850,9850,9850,9850,25
|
||||
20241121,114200,3924588760,9850,9850,9860,9850,17
|
||||
20241121,114100,3924421200,9850,9850,9850,9830,1169
|
||||
20241121,114000,3912919680,9850,9850,9850,9850,433
|
||||
20241121,113900,3908654630,9850,9850,9850,9850,292
|
||||
20241121,113800,3905778430,9850,9870,9870,9850,1098
|
||||
20241121,113700,3894962870,9870,9860,9870,9860,1182
|
||||
20241121,113600,3883307910,9860,9860,9860,9860,359
|
||||
20241121,113500,3879768170,9870,9860,9870,9860,85
|
||||
20241121,113400,3878930020,9860,9860,9870,9860,101
|
||||
20241121,113300,3877933470,9870,9880,9880,9840,1096
|
||||
20241121,113200,3867126390,9870,9830,9870,9820,1699
|
||||
20241121,113100,3850403270,9820,9830,9830,9820,1798
|
||||
20241121,113000,3832737630,9830,9830,9830,9830,949
|
||||
20241121,112900,3823408960,9830,9820,9830,9820,105
|
||||
20241121,112800,3822377010,9820,9820,9820,9820,0
|
||||
20241121,112700,3822377010,9820,9830,9830,9820,210
|
||||
20241121,112600,3820313160,9830,9840,9840,9830,687
|
||||
20241121,112500,3813559080,9860,9850,9870,9850,1053
|
||||
20241121,112400,3803177670,9850,9860,9860,9850,19
|
||||
20241121,112300,3802990510,9840,9850,9870,9840,2736
|
||||
20241121,112200,3776024080,9840,9830,9840,9830,240
|
||||
20241121,112100,3773663480,9830,9840,9840,9830,538
|
||||
20241121,112000,3768373040,9830,9820,9830,9820,83
|
||||
20241121,111900,3767557220,9820,9830,9830,9820,1709
|
||||
20241121,111800,3750766920,9830,9840,9840,9830,380
|
||||
20241121,111700,3747027870,9850,9840,9870,9840,1003
|
||||
20241121,111600,3737145270,9830,9840,9840,9820,1304
|
||||
20241121,111500,3724327080,9840,9840,9850,9840,165
|
||||
20241121,111400,3722703090,9840,9850,9850,9840,688
|
||||
20241121,111300,3715932970,9850,9850,9850,9850,398
|
||||
20241121,111200,3712012670,9850,9850,9850,9850,100
|
||||
20241121,111100,3711027670,9850,9860,9860,9850,234
|
||||
20241121,111000,3708720530,9860,9870,9870,9860,115
|
||||
20241121,110900,3707586580,9860,9860,9870,9860,1060
|
||||
20241121,110800,3697133330,9860,9860,9870,9860,611
|
||||
20241121,110700,3691108530,9860,9870,9870,9860,101
|
||||
20241121,110600,3690112650,9860,9860,9860,9860,183
|
||||
20241121,110500,3688308270,9870,9840,9870,9840,363
|
||||
20241121,110400,3684730060,9840,9820,9840,9820,301
|
||||
20241121,110300,3681773620,9820,9820,9820,9820,812
|
||||
20241121,110200,3673799780,9820,9830,9830,9820,359
|
||||
20241121,110100,3670271010,9840,9860,9870,9840,1072
|
||||
20241121,110000,3659708710,9870,9860,9880,9860,307
|
||||
20241121,105900,3656680660,9860,9850,9860,9850,130
|
||||
20241121,105800,3655399040,9860,9880,9880,9860,1264
|
||||
20241121,105700,3642922590,9880,9870,9880,9870,103
|
||||
20241121,105600,3641905740,9880,9870,9890,9870,131
|
||||
20241121,105500,3640612250,9890,9840,9900,9840,9258
|
||||
20241121,105400,3549064770,9830,9840,9840,9820,909
|
||||
20241121,105300,3540127780,9840,9850,9850,9840,955
|
||||
20241121,105200,3530723420,9850,9860,9860,9850,174
|
||||
20241121,105100,3529009180,9860,9860,9860,9860,105
|
||||
20241121,105000,3527973880,9860,9860,9860,9850,189
|
||||
20241121,104900,3526111690,9870,9870,9870,9870,299
|
||||
20241121,104800,3523160560,9880,9860,9880,9860,777
|
||||
20241121,104700,3515495040,9860,9850,9860,9850,237
|
||||
20241121,104600,3513158470,9850,9880,9880,9850,5416
|
||||
20241121,104500,3459706970,9890,9890,9900,9880,3250
|
||||
20241121,104400,3427544800,9870,9870,9880,9870,1666
|
||||
20241121,104300,3411097510,9870,9880,9880,9860,713
|
||||
20241121,104200,3404057540,9870,9870,9890,9870,568
|
||||
20241121,104100,3398446050,9880,9870,9890,9870,1024
|
||||
20241121,104000,3388338260,9870,9860,9870,9850,565
|
||||
20241121,103900,3382772350,9850,9830,9850,9820,1811
|
||||
20241121,103800,3364948020,9830,9830,9830,9830,2
|
||||
20241121,103700,3364928360,9830,9830,9830,9820,253
|
||||
20241121,103600,3362441850,9830,9840,9840,9830,22
|
||||
20241121,103500,3362225580,9820,9820,9820,9820,175
|
||||
20241121,103400,3360507080,9820,9830,9830,9820,494
|
||||
20241121,103300,3355655990,9820,9800,9820,9800,165
|
||||
20241121,103200,3354037280,9800,9820,9820,9800,1540
|
||||
20241121,103100,3338931540,9830,9810,9830,9810,850
|
||||
20241121,103000,3330592870,9810,9830,9830,9810,746
|
||||
20241121,102900,3323271040,9830,9820,9830,9820,644
|
||||
20241121,102800,3316946050,9820,9830,9830,9820,278
|
||||
20241121,102700,3314214590,9830,9830,9830,9820,974
|
||||
20241121,102600,3304647150,9830,9830,9830,9830,692
|
||||
20241121,102500,3297844790,9840,9840,9840,9840,0
|
||||
20241121,102400,3297844790,9840,9840,9860,9840,407
|
||||
20241121,102300,3293838910,9840,9860,9860,9840,1312
|
||||
20241121,102200,3280911830,9860,9860,9860,9860,7
|
||||
20241121,102100,3280842810,9860,9860,9860,9860,0
|
||||
20241121,102000,3280842810,9860,9860,9860,9860,1
|
||||
20241121,101900,3280832950,9860,9860,9870,9850,2602
|
||||
20241121,101800,3255176430,9860,9840,9860,9840,310
|
||||
20241121,101700,3252125930,9840,9840,9860,9840,5699
|
||||
20241121,101600,3195938090,9830,9850,9850,9830,1942
|
||||
20241121,101500,3176822810,9850,9880,9900,9850,1276
|
||||
20241121,101400,3164245960,9900,9860,9900,9860,1406
|
||||
20241121,101300,3150349410,9850,9870,9870,9840,510
|
||||
20241121,101200,3145330000,9850,9840,9850,9840,88
|
||||
20241121,101100,3144463450,9840,9850,9850,9840,341
|
||||
20241121,101000,3141107380,9850,9850,9850,9840,772
|
||||
20241121,100900,3133503880,9880,9850,9880,9850,1146
|
||||
20241121,100800,3122202030,9850,9860,9860,9850,589
|
||||
20241121,100700,3116398200,9860,9850,9860,9850,31
|
||||
20241121,100600,3116092830,9850,9840,9850,9840,99
|
||||
20241121,100500,3115117700,9840,9860,9860,9840,1159
|
||||
20241121,100400,3103697160,9850,9840,9860,9840,441
|
||||
20241121,100300,3099353400,9840,9860,9870,9840,1282
|
||||
20241121,100200,3086736950,9870,9850,9900,9840,4188
|
||||
20241121,100100,3045358640,9840,9850,9850,9840,1604
|
||||
20241121,100000,3029573560,9850,9830,9850,9830,810
|
||||
20241121,095900,3021600680,9830,9820,9860,9820,1085
|
||||
20241121,095800,3010917910,9810,9810,9810,9800,1064
|
||||
20241121,095700,3000483380,9810,9820,9820,9800,300
|
||||
20241121,095600,2997539390,9820,9790,9850,9780,1265
|
||||
20241121,095500,2985147860,9770,9770,9770,9770,612
|
||||
20241121,095400,2979168620,9770,9800,9800,9760,4410
|
||||
20241121,095300,2936055790,9800,9800,9800,9800,236
|
||||
20241121,095200,2933742990,9800,9800,9810,9790,11194
|
||||
20241121,095100,2824040640,9800,9800,9820,9800,4051
|
||||
20241121,095000,2784340820,9800,9820,9820,9800,5231
|
||||
20241121,094900,2733071850,9810,9850,9860,9800,6712
|
||||
20241121,094800,2667174280,9850,9850,9860,9850,349
|
||||
20241121,094700,2663736530,9850,9860,9860,9850,1983
|
||||
20241121,094600,2644198260,9860,9870,9880,9860,3403
|
||||
20241121,094500,2610619790,9880,9890,9890,9870,1472
|
||||
20241121,094400,2596074610,9890,9920,9920,9890,2565
|
||||
20241121,094300,2570674910,9920,9910,9930,9900,6314
|
||||
20241121,094200,2508103130,9930,9920,9930,9910,2093
|
||||
20241121,094100,2487342210,9920,9890,9920,9890,2670
|
||||
20241121,094000,2460923140,9890,9860,9890,9860,3059
|
||||
20241121,093900,2430704300,9880,9890,9890,9860,507
|
||||
20241121,093800,2425695710,9890,9840,9900,9840,1543
|
||||
20241121,093700,2410448020,9830,9870,9870,9830,3049
|
||||
20241121,093600,2380418630,9870,9860,9870,9850,617
|
||||
20241121,093500,2374331430,9860,9840,9880,9840,1212
|
||||
20241121,093400,2362379590,9820,9860,9860,9810,13965
|
||||
20241121,093300,2224991000,9860,9890,9890,9860,1770
|
||||
20241121,093200,2207495400,9890,9860,9900,9850,2856
|
||||
20241121,093100,2179293550,9850,9850,9860,9850,1450
|
||||
20241121,093000,2165010750,9860,9850,9860,9850,960
|
||||
20241121,092900,2155552890,9850,9900,9900,9850,5363
|
||||
20241121,092800,2102631030,9900,9910,9920,9900,1473
|
||||
20241121,092700,2088038990,9910,9940,9970,9910,2904
|
||||
20241121,092600,2059192790,9940,9930,9940,9910,3209
|
||||
20241121,092500,2027352770,9930,9960,9980,9930,4533
|
||||
20241121,092400,1982242710,9970,10000,10000,9950,9847
|
||||
20241121,092300,1883917050,10000,9970,10000,9970,7490
|
||||
20241121,092200,1809116710,9970,9960,10000,9960,16073
|
||||
20241121,092100,1648648370,9940,9910,9980,9890,11229
|
||||
20241121,092000,1537095490,9890,9880,9930,9880,5672
|
||||
20241121,091900,1480927600,9870,9910,9930,9860,8110
|
||||
20241121,091800,1400771220,9910,9910,9930,9900,6272
|
||||
20241121,091700,1338545380,9910,9940,9980,9910,10703
|
||||
20241121,091600,1232148960,9950,9930,10010,9920,27061
|
||||
20241121,091500,962177620,9930,9850,9930,9850,6007
|
||||
20241121,091400,902805350,9860,9770,9860,9760,6276
|
||||
20241121,091300,841234470,9760,9740,9790,9740,2469
|
||||
20241121,091200,817143570,9740,9740,9780,9730,7091
|
||||
20241121,091100,748045680,9730,9700,9750,9700,1470
|
||||
20241121,091000,733745060,9700,9730,9730,9680,8881
|
||||
20241121,090900,647568950,9730,9780,9780,9720,2243
|
||||
20241121,090800,625713380,9790,9690,9820,9680,4994
|
||||
20241121,090700,577032280,9690,9690,9700,9670,4236
|
||||
20241121,090600,536007480,9670,9690,9710,9660,7427
|
||||
20241121,090500,464047710,9690,9710,9710,9690,6842
|
||||
20241121,090400,397684710,9700,9760,9770,9700,4805
|
||||
20241121,090300,350980940,9760,9770,9790,9750,4744
|
||||
20241121,090200,304608000,9780,9680,9780,9680,6430
|
||||
20241121,090100,241928790,9680,9740,9740,9680,13109
|
||||
20241121,090000,114663730,9730,9740,9800,9730,11771
|
||||
|
Reference in New Issue
Block a user