Update 2024-11-21 2715 candle_min
This commit is contained in:
652
079170/min/candle-20241121.csv
Normal file
652
079170/min/candle-20241121.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,195000,195882880,6890,6890,6890,6890,1295
|
||||
20241121,194900,195882880,6890,6890,6890,6890,0
|
||||
20241121,194800,195882880,6890,6890,6890,6890,0
|
||||
20241121,194700,195882880,6890,6890,6890,6890,0
|
||||
20241121,194600,195882880,6890,6890,6890,6890,0
|
||||
20241121,194500,195882880,6890,6890,6890,6890,0
|
||||
20241121,194400,195882880,6890,6890,6890,6890,0
|
||||
20241121,194300,195882880,6890,6890,6890,6890,0
|
||||
20241121,194200,195882880,6890,6890,6890,6890,0
|
||||
20241121,194100,195882880,6890,6890,6890,6890,0
|
||||
20241121,194000,195882880,6890,6890,6890,6890,0
|
||||
20241121,193900,195882880,6890,6890,6890,6890,0
|
||||
20241121,193800,195882880,6890,6890,6890,6890,0
|
||||
20241121,193700,195882880,6890,6890,6890,6890,0
|
||||
20241121,193600,195882880,6890,6890,6890,6890,0
|
||||
20241121,193500,195882880,6890,6890,6890,6890,0
|
||||
20241121,193400,195882880,6890,6890,6890,6890,0
|
||||
20241121,193300,195882880,6890,6890,6890,6890,0
|
||||
20241121,193200,195882880,6890,6890,6890,6890,0
|
||||
20241121,193100,195882880,6890,6890,6890,6890,0
|
||||
20241121,193000,195882880,6890,6890,6890,6890,0
|
||||
20241121,192900,195882880,6890,6890,6890,6890,0
|
||||
20241121,192800,195882880,6890,6890,6890,6890,0
|
||||
20241121,192700,195882880,6890,6890,6890,6890,0
|
||||
20241121,192600,195882880,6890,6890,6890,6890,0
|
||||
20241121,192500,195882880,6890,6890,6890,6890,0
|
||||
20241121,192400,195882880,6890,6890,6890,6890,0
|
||||
20241121,192300,195882880,6890,6890,6890,6890,0
|
||||
20241121,192200,195882880,6890,6890,6890,6890,0
|
||||
20241121,192100,195882880,6890,6890,6890,6890,0
|
||||
20241121,192000,195882880,6890,6890,6890,6890,1295
|
||||
20241121,191900,195882880,6890,6890,6890,6890,0
|
||||
20241121,191800,195882880,6890,6890,6890,6890,0
|
||||
20241121,191700,195882880,6890,6890,6890,6890,0
|
||||
20241121,191600,195882880,6890,6890,6890,6890,0
|
||||
20241121,191500,195882880,6890,6890,6890,6890,0
|
||||
20241121,191400,195882880,6890,6890,6890,6890,0
|
||||
20241121,191300,195882880,6890,6890,6890,6890,0
|
||||
20241121,191200,195882880,6890,6890,6890,6890,0
|
||||
20241121,191100,195882880,6890,6890,6890,6890,0
|
||||
20241121,191000,195882880,6890,6890,6890,6890,0
|
||||
20241121,190900,195882880,6890,6890,6890,6890,0
|
||||
20241121,190800,195882880,6890,6890,6890,6890,0
|
||||
20241121,190700,195882880,6890,6890,6890,6890,0
|
||||
20241121,190600,195882880,6890,6890,6890,6890,0
|
||||
20241121,190500,195882880,6890,6890,6890,6890,0
|
||||
20241121,190400,195882880,6890,6890,6890,6890,0
|
||||
20241121,190300,195882880,6890,6890,6890,6890,0
|
||||
20241121,190200,195882880,6890,6890,6890,6890,0
|
||||
20241121,190100,195882880,6890,6890,6890,6890,0
|
||||
20241121,190000,195882880,6890,6890,6890,6890,0
|
||||
20241121,185900,195882880,6890,6890,6890,6890,0
|
||||
20241121,185800,195882880,6890,6890,6890,6890,0
|
||||
20241121,185700,195882880,6890,6890,6890,6890,0
|
||||
20241121,185600,195882880,6890,6890,6890,6890,0
|
||||
20241121,185500,195882880,6890,6890,6890,6890,0
|
||||
20241121,185400,195882880,6890,6890,6890,6890,0
|
||||
20241121,185300,195882880,6890,6890,6890,6890,0
|
||||
20241121,185200,195882880,6890,6890,6890,6890,0
|
||||
20241121,185100,195882880,6890,6890,6890,6890,0
|
||||
20241121,185000,195882880,6890,6890,6890,6890,1295
|
||||
20241121,184900,195882880,6890,6890,6890,6890,0
|
||||
20241121,184800,195882880,6890,6890,6890,6890,0
|
||||
20241121,184700,195882880,6890,6890,6890,6890,0
|
||||
20241121,184600,195882880,6890,6890,6890,6890,0
|
||||
20241121,184500,195882880,6890,6890,6890,6890,0
|
||||
20241121,184400,195882880,6890,6890,6890,6890,0
|
||||
20241121,184300,195882880,6890,6890,6890,6890,0
|
||||
20241121,184200,195882880,6890,6890,6890,6890,0
|
||||
20241121,184100,195882880,6890,6890,6890,6890,0
|
||||
20241121,184000,195882880,6890,6890,6890,6890,0
|
||||
20241121,183900,195882880,6890,6890,6890,6890,0
|
||||
20241121,183800,195882880,6890,6890,6890,6890,0
|
||||
20241121,183700,195882880,6890,6890,6890,6890,0
|
||||
20241121,183600,195882880,6890,6890,6890,6890,0
|
||||
20241121,183500,195882880,6890,6890,6890,6890,0
|
||||
20241121,183400,195882880,6890,6890,6890,6890,0
|
||||
20241121,183300,195882880,6890,6890,6890,6890,0
|
||||
20241121,183200,195882880,6890,6890,6890,6890,0
|
||||
20241121,183100,195882880,6890,6890,6890,6890,0
|
||||
20241121,183000,195882880,6890,6890,6890,6890,0
|
||||
20241121,182900,195882880,6890,6890,6890,6890,0
|
||||
20241121,182800,195882880,6890,6890,6890,6890,0
|
||||
20241121,182700,195882880,6890,6890,6890,6890,0
|
||||
20241121,182600,195882880,6890,6890,6890,6890,0
|
||||
20241121,182500,195882880,6890,6890,6890,6890,0
|
||||
20241121,182400,195882880,6890,6890,6890,6890,0
|
||||
20241121,182300,195882880,6890,6890,6890,6890,0
|
||||
20241121,182200,195882880,6890,6890,6890,6890,0
|
||||
20241121,182100,195882880,6890,6890,6890,6890,0
|
||||
20241121,182000,195882880,6890,6890,6890,6890,1295
|
||||
20241121,181900,195882880,6890,6890,6890,6890,0
|
||||
20241121,181800,195882880,6890,6890,6890,6890,0
|
||||
20241121,181700,195882880,6890,6890,6890,6890,0
|
||||
20241121,181600,195882880,6890,6890,6890,6890,0
|
||||
20241121,181500,195882880,6890,6890,6890,6890,0
|
||||
20241121,181400,195882880,6890,6890,6890,6890,0
|
||||
20241121,181300,195882880,6890,6890,6890,6890,0
|
||||
20241121,181200,195882880,6890,6890,6890,6890,0
|
||||
20241121,181100,195882880,6890,6890,6890,6890,0
|
||||
20241121,181000,195882880,6890,6890,6890,6890,0
|
||||
20241121,180900,195882880,6890,6890,6890,6890,0
|
||||
20241121,180800,195882880,6890,6890,6890,6890,0
|
||||
20241121,180700,195882880,6890,6890,6890,6890,0
|
||||
20241121,180600,195882880,6890,6890,6890,6890,0
|
||||
20241121,180500,195882880,6890,6890,6890,6890,0
|
||||
20241121,180400,195882880,6890,6890,6890,6890,0
|
||||
20241121,180300,195882880,6890,6890,6890,6890,0
|
||||
20241121,180200,195882880,6890,6890,6890,6890,0
|
||||
20241121,180100,195882880,6890,6890,6890,6890,0
|
||||
20241121,180000,195882880,6890,6890,6890,6890,0
|
||||
20241121,175900,195882880,6890,6890,6890,6890,0
|
||||
20241121,175800,195882880,6890,6890,6890,6890,0
|
||||
20241121,175700,195882880,6890,6890,6890,6890,0
|
||||
20241121,175600,195882880,6890,6890,6890,6890,0
|
||||
20241121,175500,195882880,6890,6890,6890,6890,0
|
||||
20241121,175400,195882880,6890,6890,6890,6890,0
|
||||
20241121,175300,195882880,6890,6890,6890,6890,0
|
||||
20241121,175200,195882880,6890,6890,6890,6890,0
|
||||
20241121,175100,195882880,6890,6890,6890,6890,0
|
||||
20241121,175000,195882880,6890,6890,6890,6890,1295
|
||||
20241121,174900,195882880,6890,6890,6890,6890,0
|
||||
20241121,174800,195882880,6890,6890,6890,6890,0
|
||||
20241121,174700,195882880,6890,6890,6890,6890,0
|
||||
20241121,174600,195882880,6890,6890,6890,6890,0
|
||||
20241121,174500,195882880,6890,6890,6890,6890,0
|
||||
20241121,174400,195882880,6890,6890,6890,6890,0
|
||||
20241121,174300,195882880,6890,6890,6890,6890,0
|
||||
20241121,174200,195882880,6890,6890,6890,6890,0
|
||||
20241121,174100,195882880,6890,6890,6890,6890,0
|
||||
20241121,174000,195882880,6890,6890,6890,6890,0
|
||||
20241121,173900,195882880,6890,6890,6890,6890,0
|
||||
20241121,173800,195882880,6890,6890,6890,6890,0
|
||||
20241121,173700,195882880,6890,6890,6890,6890,0
|
||||
20241121,173600,195882880,6890,6890,6890,6890,0
|
||||
20241121,173500,195882880,6890,6890,6890,6890,0
|
||||
20241121,173400,195882880,6890,6890,6890,6890,0
|
||||
20241121,173300,195882880,6890,6890,6890,6890,0
|
||||
20241121,173200,195882880,6890,6890,6890,6890,0
|
||||
20241121,173100,195882880,6890,6890,6890,6890,0
|
||||
20241121,173000,195882880,6890,6890,6890,6890,0
|
||||
20241121,172900,195882880,6890,6890,6890,6890,0
|
||||
20241121,172800,195882880,6890,6890,6890,6890,0
|
||||
20241121,172700,195882880,6890,6890,6890,6890,0
|
||||
20241121,172600,195882880,6890,6890,6890,6890,0
|
||||
20241121,172500,195882880,6890,6890,6890,6890,0
|
||||
20241121,172400,195882880,6890,6890,6890,6890,0
|
||||
20241121,172300,195882880,6890,6890,6890,6890,0
|
||||
20241121,172200,195882880,6890,6890,6890,6890,0
|
||||
20241121,172100,195882880,6890,6890,6890,6890,0
|
||||
20241121,172000,195882880,6890,6890,6890,6890,1295
|
||||
20241121,171900,195882880,6890,6890,6890,6890,0
|
||||
20241121,171800,195882880,6890,6890,6890,6890,0
|
||||
20241121,171700,195882880,6890,6890,6890,6890,0
|
||||
20241121,171600,195882880,6890,6890,6890,6890,0
|
||||
20241121,171500,195882880,6890,6890,6890,6890,0
|
||||
20241121,171400,195882880,6890,6890,6890,6890,0
|
||||
20241121,171300,195882880,6890,6890,6890,6890,0
|
||||
20241121,171200,195882880,6890,6890,6890,6890,0
|
||||
20241121,171100,195882880,6890,6890,6890,6890,0
|
||||
20241121,171000,195882880,6890,6890,6890,6890,0
|
||||
20241121,170900,195882880,6890,6890,6890,6890,0
|
||||
20241121,170800,195882880,6890,6890,6890,6890,0
|
||||
20241121,170700,195882880,6890,6890,6890,6890,0
|
||||
20241121,170600,195882880,6890,6890,6890,6890,0
|
||||
20241121,170500,195882880,6890,6890,6890,6890,0
|
||||
20241121,170400,195882880,6890,6890,6890,6890,0
|
||||
20241121,170300,195882880,6890,6890,6890,6890,0
|
||||
20241121,170200,195882880,6890,6890,6890,6890,0
|
||||
20241121,170100,195882880,6890,6890,6890,6890,0
|
||||
20241121,170000,195882880,6890,6890,6890,6890,0
|
||||
20241121,165900,195882880,6890,6890,6890,6890,0
|
||||
20241121,165800,195882880,6890,6890,6890,6890,0
|
||||
20241121,165700,195882880,6890,6890,6890,6890,0
|
||||
20241121,165600,195882880,6890,6890,6890,6890,0
|
||||
20241121,165500,195882880,6890,6890,6890,6890,0
|
||||
20241121,165400,195882880,6890,6890,6890,6890,0
|
||||
20241121,165300,195882880,6890,6890,6890,6890,0
|
||||
20241121,165200,195882880,6890,6890,6890,6890,0
|
||||
20241121,165100,195882880,6890,6890,6890,6890,0
|
||||
20241121,165000,195882880,6890,6890,6890,6890,1295
|
||||
20241121,164900,195882880,6890,6890,6890,6890,0
|
||||
20241121,164800,195882880,6890,6890,6890,6890,0
|
||||
20241121,164700,195882880,6890,6890,6890,6890,0
|
||||
20241121,164600,195882880,6890,6890,6890,6890,0
|
||||
20241121,164500,195882880,6890,6890,6890,6890,0
|
||||
20241121,164400,195882880,6890,6890,6890,6890,0
|
||||
20241121,164300,195882880,6890,6890,6890,6890,0
|
||||
20241121,164200,195882880,6890,6890,6890,6890,0
|
||||
20241121,164100,195882880,6890,6890,6890,6890,0
|
||||
20241121,164000,195882880,6890,6890,6890,6890,0
|
||||
20241121,163900,195882880,6890,6890,6890,6890,0
|
||||
20241121,163800,195882880,6890,6890,6890,6890,0
|
||||
20241121,163700,195882880,6890,6890,6890,6890,0
|
||||
20241121,163600,195882880,6890,6890,6890,6890,0
|
||||
20241121,163500,195882880,6890,6890,6890,6890,0
|
||||
20241121,163400,195882880,6890,6890,6890,6890,0
|
||||
20241121,163300,195882880,6890,6890,6890,6890,0
|
||||
20241121,163200,195882880,6890,6890,6890,6890,0
|
||||
20241121,163100,195882880,6890,6890,6890,6890,0
|
||||
20241121,163000,195882880,6890,6890,6890,6890,0
|
||||
20241121,162900,195882880,6890,6890,6890,6890,0
|
||||
20241121,162800,195882880,6890,6890,6890,6890,0
|
||||
20241121,162700,195882880,6890,6890,6890,6890,0
|
||||
20241121,162600,195882880,6890,6890,6890,6890,0
|
||||
20241121,162500,195882880,6890,6890,6890,6890,0
|
||||
20241121,162400,195882880,6890,6890,6890,6890,0
|
||||
20241121,162300,195882880,6890,6890,6890,6890,0
|
||||
20241121,162200,195882880,6890,6890,6890,6890,0
|
||||
20241121,162100,195882880,6890,6890,6890,6890,0
|
||||
20241121,162000,195882880,6890,6890,6890,6890,1295
|
||||
20241121,161900,195882880,6890,6890,6890,6890,0
|
||||
20241121,161800,195882880,6890,6890,6890,6890,0
|
||||
20241121,161700,195882880,6890,6890,6890,6890,0
|
||||
20241121,161600,195882880,6890,6890,6890,6890,0
|
||||
20241121,161500,195882880,6890,6890,6890,6890,0
|
||||
20241121,161400,195882880,6890,6890,6890,6890,0
|
||||
20241121,161300,195882880,6890,6890,6890,6890,0
|
||||
20241121,161200,195882880,6890,6890,6890,6890,0
|
||||
20241121,161100,195882880,6890,6890,6890,6890,0
|
||||
20241121,161000,195882880,6890,6890,6890,6890,0
|
||||
20241121,160900,195882880,6890,6890,6890,6890,0
|
||||
20241121,160800,195882880,6890,6890,6890,6890,0
|
||||
20241121,160700,195882880,6890,6890,6890,6890,0
|
||||
20241121,160600,195882880,6890,6890,6890,6890,0
|
||||
20241121,160500,195882880,6890,6890,6890,6890,0
|
||||
20241121,160400,195882880,6890,6890,6890,6890,0
|
||||
20241121,160300,195882880,6890,6890,6890,6890,0
|
||||
20241121,160200,195882880,6890,6890,6890,6890,0
|
||||
20241121,160100,195882880,6890,6890,6890,6890,0
|
||||
20241121,160000,195882880,6890,6890,6890,6890,0
|
||||
20241121,155900,195882880,6890,6890,6890,6890,0
|
||||
20241121,155800,195882880,6890,6890,6890,6890,0
|
||||
20241121,155700,195882880,6890,6890,6890,6890,0
|
||||
20241121,155600,195882880,6890,6890,6890,6890,0
|
||||
20241121,155500,195882880,6890,6890,6890,6890,0
|
||||
20241121,155400,195882880,6890,6890,6890,6890,0
|
||||
20241121,155300,195882880,6890,6890,6890,6890,0
|
||||
20241121,155200,195882880,6890,6890,6890,6890,0
|
||||
20241121,155100,195882880,6890,6890,6890,6890,0
|
||||
20241121,155000,195882880,6890,6890,6890,6890,1295
|
||||
20241121,154900,195882880,6890,6890,6890,6890,0
|
||||
20241121,154800,195882880,6890,6890,6890,6890,0
|
||||
20241121,154700,195882880,6890,6890,6890,6890,0
|
||||
20241121,154600,195882880,6890,6890,6890,6890,0
|
||||
20241121,154500,195882880,6890,6890,6890,6890,0
|
||||
20241121,154400,195882880,6890,6890,6890,6890,0
|
||||
20241121,154300,195882880,6890,6890,6890,6890,0
|
||||
20241121,154200,195882880,6890,6890,6890,6890,0
|
||||
20241121,154100,195882880,6890,6890,6890,6890,0
|
||||
20241121,154000,195882880,6890,6890,6890,6890,0
|
||||
20241121,153900,195882880,6890,6890,6890,6890,0
|
||||
20241121,153800,195882880,6890,6890,6890,6890,0
|
||||
20241121,153700,195882880,6890,6890,6890,6890,0
|
||||
20241121,153600,195882880,6890,6890,6890,6890,0
|
||||
20241121,153500,195882880,6890,6890,6890,6890,0
|
||||
20241121,153400,195882880,6890,6890,6890,6890,0
|
||||
20241121,153300,195882880,6890,6890,6890,6890,0
|
||||
20241121,153200,195882880,6890,6890,6890,6890,0
|
||||
20241121,153100,195882880,6890,6890,6890,6890,0
|
||||
20241121,153000,195882880,6890,6890,6890,6890,1295
|
||||
20241121,152900,186960330,6950,6950,6950,6950,0
|
||||
20241121,152800,186960330,6950,6950,6950,6950,0
|
||||
20241121,152700,186960330,6950,6950,6950,6950,0
|
||||
20241121,152600,186960330,6950,6950,6950,6950,0
|
||||
20241121,152500,186960330,6950,6950,6950,6950,0
|
||||
20241121,152400,186960330,6950,6950,6950,6950,0
|
||||
20241121,152300,186960330,6950,6950,6950,6950,0
|
||||
20241121,152200,186960330,6950,6950,6950,6950,0
|
||||
20241121,152100,186960330,6950,6950,6950,6950,0
|
||||
20241121,152000,186960330,6950,6950,6950,6950,0
|
||||
20241121,151900,186960330,6950,6940,6950,6940,10
|
||||
20241121,151800,186890910,6940,6940,6940,6940,0
|
||||
20241121,151700,186890910,6940,6940,6940,6940,141
|
||||
20241121,151600,185912370,7000,7000,7000,7000,0
|
||||
20241121,151500,185912370,7000,7000,7000,7000,5
|
||||
20241121,151400,185877370,6990,6980,6990,6980,25
|
||||
20241121,151300,185702700,6980,6980,6980,6980,0
|
||||
20241121,151200,185702700,6980,6980,6980,6980,0
|
||||
20241121,151100,185702700,6980,6980,6980,6980,0
|
||||
20241121,151000,185702700,6980,6980,6980,6980,0
|
||||
20241121,150900,185702700,6980,6980,6980,6980,0
|
||||
20241121,150800,185702700,6980,6980,6980,6980,1
|
||||
20241121,150700,185695720,6930,6940,6940,6930,650
|
||||
20241121,150600,181189800,7000,7000,7000,7000,0
|
||||
20241121,150500,181189800,7000,7000,7000,7000,0
|
||||
20241121,150400,181189800,7000,7000,7000,7000,0
|
||||
20241121,150300,181189800,7000,7000,7000,7000,0
|
||||
20241121,150200,181189800,7000,7000,7000,7000,0
|
||||
20241121,150100,181189800,7000,7000,7000,7000,0
|
||||
20241121,150000,181189800,7000,7000,7000,7000,0
|
||||
20241121,145900,181189800,7000,7000,7000,7000,428
|
||||
20241121,145800,178193800,6990,6990,6990,6990,110
|
||||
20241121,145700,177424900,6970,6970,6970,6970,0
|
||||
20241121,145600,177424900,6970,6970,6970,6970,144
|
||||
20241121,145500,176421220,6940,6940,6940,6940,0
|
||||
20241121,145400,176421220,6940,6940,6940,6940,0
|
||||
20241121,145300,176421220,6940,6940,6940,6940,0
|
||||
20241121,145200,176421220,6940,6940,6940,6940,0
|
||||
20241121,145100,176421220,6940,6940,6940,6940,0
|
||||
20241121,145000,176421220,6940,6970,6970,6940,12
|
||||
20241121,144900,176337670,6940,6950,6950,6940,613
|
||||
20241121,144800,172083060,6950,6950,6950,6950,11
|
||||
20241121,144700,172006610,6980,6980,6980,6980,0
|
||||
20241121,144600,172006610,6980,6980,6980,6980,0
|
||||
20241121,144500,172006610,6980,6980,6980,6980,0
|
||||
20241121,144400,172006610,6980,6980,6980,6980,0
|
||||
20241121,144300,172006610,6980,6980,6980,6980,0
|
||||
20241121,144200,172006610,6980,6980,6980,6980,0
|
||||
20241121,144100,172006610,6980,6980,6980,6980,0
|
||||
20241121,144000,172006610,6980,6980,6980,6980,0
|
||||
20241121,143900,172006610,6980,6980,6980,6980,0
|
||||
20241121,143800,172006610,6980,6980,6980,6980,0
|
||||
20241121,143700,172006610,6980,6980,6980,6980,0
|
||||
20241121,143600,172006610,6980,6980,6980,6980,0
|
||||
20241121,143500,172006610,6980,6980,6980,6980,0
|
||||
20241121,143400,172006610,6980,6980,6980,6980,0
|
||||
20241121,143300,172006610,6980,6980,6980,6980,24
|
||||
20241121,143200,171839090,6940,6940,6940,6940,0
|
||||
20241121,143100,171839090,6940,6940,6940,6940,0
|
||||
20241121,143000,171839090,6940,6940,6940,6940,0
|
||||
20241121,142900,171839090,6940,6940,6940,6940,0
|
||||
20241121,142800,171839090,6940,6940,6940,6940,0
|
||||
20241121,142700,171839090,6940,6940,6940,6940,0
|
||||
20241121,142600,171839090,6940,6940,6940,6940,0
|
||||
20241121,142500,171839090,6940,6940,6940,6940,0
|
||||
20241121,142400,171839090,6940,6940,6940,6940,0
|
||||
20241121,142300,171839090,6940,6940,6940,6940,0
|
||||
20241121,142200,171839090,6940,6940,6940,6940,26
|
||||
20241121,142100,171658650,6940,6940,6940,6940,0
|
||||
20241121,142000,171658650,6940,6940,6940,6940,0
|
||||
20241121,141900,171658650,6940,6940,6940,6940,0
|
||||
20241121,141800,171658650,6940,6940,6940,6940,0
|
||||
20241121,141700,171658650,6940,6940,6940,6940,0
|
||||
20241121,141600,171658650,6940,6950,6980,6940,296
|
||||
20241121,141500,169603050,6940,6940,6940,6940,0
|
||||
20241121,141400,169603050,6940,6950,6950,6940,100
|
||||
20241121,141300,168908660,6940,6940,6940,6940,0
|
||||
20241121,141200,168908660,6940,6940,6940,6940,0
|
||||
20241121,141100,168908660,6940,6950,6950,6940,20
|
||||
20241121,141000,168769850,7000,7000,7000,7000,0
|
||||
20241121,140900,168769850,7000,7000,7000,7000,0
|
||||
20241121,140800,168769850,7000,7000,7000,7000,0
|
||||
20241121,140700,168769850,7000,7000,7000,7000,3
|
||||
20241121,140600,168748850,7000,7000,7000,7000,0
|
||||
20241121,140500,168748850,7000,7000,7000,7000,0
|
||||
20241121,140400,168748850,7000,7000,7000,7000,0
|
||||
20241121,140300,168748850,7000,7000,7000,7000,0
|
||||
20241121,140200,168748850,7000,7000,7000,7000,0
|
||||
20241121,140100,168748850,7000,7000,7000,7000,0
|
||||
20241121,140000,168748850,7000,7000,7000,7000,0
|
||||
20241121,135900,168748850,7000,7000,7000,7000,9
|
||||
20241121,135800,168685850,6950,6950,6950,6950,80
|
||||
20241121,135700,168129850,6950,6950,6950,6950,0
|
||||
20241121,135600,168129850,6950,6950,6950,6950,10
|
||||
20241121,135500,168060350,6950,6950,6950,6950,0
|
||||
20241121,135400,168060350,6950,6950,6950,6950,0
|
||||
20241121,135300,168060350,6950,6950,6950,6950,0
|
||||
20241121,135200,168060350,6950,6950,6950,6950,0
|
||||
20241121,135100,168060350,6950,6950,6950,6950,0
|
||||
20241121,135000,168060350,6950,6950,6950,6950,0
|
||||
20241121,134900,168060350,6950,6950,6950,6950,0
|
||||
20241121,134800,168060350,6950,6960,6960,6950,200
|
||||
20241121,134700,166668940,6970,6970,6970,6970,0
|
||||
20241121,134600,166668940,6970,6970,6970,6970,0
|
||||
20241121,134500,166668940,6970,6970,6970,6970,0
|
||||
20241121,134400,166668940,6970,6970,6970,6970,0
|
||||
20241121,134300,166668940,6970,6970,6970,6970,126
|
||||
20241121,134200,165790720,6970,6970,6970,6970,9
|
||||
20241121,134100,165727990,6970,6970,6970,6970,1
|
||||
20241121,134000,165721020,6960,6960,6960,6960,0
|
||||
20241121,133900,165721020,6960,6960,6960,6960,20
|
||||
20241121,133800,165581820,6970,6970,6970,6970,0
|
||||
20241121,133700,165581820,6970,6970,6970,6970,320
|
||||
20241121,133600,163351420,7030,7030,7030,7030,0
|
||||
20241121,133500,163351420,7030,7030,7030,7030,0
|
||||
20241121,133400,163351420,7030,7030,7030,7030,0
|
||||
20241121,133300,163351420,7030,7030,7030,7030,0
|
||||
20241121,133200,163351420,7030,7020,7030,7020,465
|
||||
20241121,133100,160082950,7020,7020,7020,7020,0
|
||||
20241121,133000,160082950,7020,7020,7020,7020,0
|
||||
20241121,132900,160082950,7020,7020,7020,7020,0
|
||||
20241121,132800,160082950,7020,7020,7020,7020,0
|
||||
20241121,132700,160082950,7020,7020,7020,7020,0
|
||||
20241121,132600,160082950,7020,7020,7020,7020,0
|
||||
20241121,132500,160082950,7020,7010,7020,7010,80
|
||||
20241121,132400,159522060,7010,7010,7010,7010,38
|
||||
20241121,132300,159255680,6980,6980,6980,6980,0
|
||||
20241121,132200,159255680,6980,6980,6980,6980,0
|
||||
20241121,132100,159255680,6980,6980,6980,6980,0
|
||||
20241121,132000,159255680,6980,6980,6980,6980,0
|
||||
20241121,131900,159255680,6980,6980,6980,6980,0
|
||||
20241121,131800,159255680,6980,6980,6980,6980,0
|
||||
20241121,131700,159255680,6980,6980,6980,6980,456
|
||||
20241121,131600,156072800,7010,7010,7010,7010,0
|
||||
20241121,131500,156072800,7010,7010,7010,7010,0
|
||||
20241121,131400,156072800,7010,7010,7010,7010,0
|
||||
20241121,131300,156072800,7010,7010,7010,7010,0
|
||||
20241121,131200,156072800,7010,7010,7010,7010,0
|
||||
20241121,131100,156072800,7010,7010,7010,7010,0
|
||||
20241121,131000,156072800,7010,7010,7010,7010,0
|
||||
20241121,130900,156072800,7010,7010,7010,7010,0
|
||||
20241121,130800,156072800,7010,7010,7010,7010,9
|
||||
20241121,130700,156009710,6970,6970,6970,6970,20
|
||||
20241121,130600,155870310,6980,6980,6980,6980,115
|
||||
20241121,130500,155067610,6990,6990,6990,6990,0
|
||||
20241121,130400,155067610,6990,6990,6990,6990,0
|
||||
20241121,130300,155067610,6990,6990,6990,6990,0
|
||||
20241121,130200,155067610,6990,6990,6990,6990,0
|
||||
20241121,130100,155067610,6990,6990,6990,6990,0
|
||||
20241121,130000,155067610,6990,6990,6990,6990,0
|
||||
20241121,125900,155067610,6990,6990,6990,6990,307
|
||||
20241121,125800,152921680,6980,6980,6980,6980,0
|
||||
20241121,125700,152921680,6980,6980,6980,6980,0
|
||||
20241121,125600,152921680,6980,6980,6980,6980,0
|
||||
20241121,125500,152921680,6980,6980,6980,6980,0
|
||||
20241121,125400,152921680,6980,6980,6980,6980,0
|
||||
20241121,125300,152921680,6980,6980,6980,6980,0
|
||||
20241121,125200,152921680,6980,6990,6990,6980,230
|
||||
20241121,125100,151314780,7010,7030,7030,7010,10
|
||||
20241121,125000,151244500,6990,6990,6990,6990,0
|
||||
20241121,124900,151244500,6990,6990,6990,6990,0
|
||||
20241121,124800,151244500,6990,6990,6990,6990,0
|
||||
20241121,124700,151244500,6990,6990,6990,6990,0
|
||||
20241121,124600,151244500,6990,6990,6990,6990,0
|
||||
20241121,124500,151244500,6990,6990,6990,6990,0
|
||||
20241121,124400,151244500,6990,6990,6990,6990,0
|
||||
20241121,124300,151244500,6990,6990,6990,6990,0
|
||||
20241121,124200,151244500,6990,6990,6990,6990,0
|
||||
20241121,124100,151244500,6990,6990,6990,6990,0
|
||||
20241121,124000,151244500,6990,6990,6990,6990,0
|
||||
20241121,123900,151244500,6990,6990,6990,6990,0
|
||||
20241121,123800,151244500,6990,6990,6990,6990,0
|
||||
20241121,123700,151244500,6990,6990,6990,6990,0
|
||||
20241121,123600,151244500,6990,7030,7030,6990,38
|
||||
20241121,123500,150978560,7030,7020,7030,7020,2792
|
||||
20241121,123400,131352140,7020,7020,7020,7020,9
|
||||
20241121,123300,131288960,6990,6990,6990,6990,0
|
||||
20241121,123200,131288960,6990,6990,6990,6990,20
|
||||
20241121,123100,131149160,6970,6970,6970,6970,47
|
||||
20241121,123000,130821570,7020,7020,7020,7020,0
|
||||
20241121,122900,130821570,7020,7000,7020,7000,185
|
||||
20241121,122800,129524330,7000,7000,7000,7000,0
|
||||
20241121,122700,129524330,7000,7000,7000,7000,0
|
||||
20241121,122600,129524330,7000,7000,7000,7000,0
|
||||
20241121,122500,129524330,7000,7000,7000,7000,0
|
||||
20241121,122400,129524330,7000,7000,7000,7000,0
|
||||
20241121,122300,129524330,7000,7000,7000,7000,0
|
||||
20241121,122200,129524330,7000,7000,7000,7000,0
|
||||
20241121,122100,129524330,7000,7000,7000,7000,0
|
||||
20241121,122000,129524330,7000,7000,7000,7000,0
|
||||
20241121,121900,129524330,7000,7000,7000,7000,1
|
||||
20241121,121800,129517330,7010,7010,7010,7010,0
|
||||
20241121,121700,129517330,7010,7000,7010,7000,109
|
||||
20241121,121600,128754240,7000,6990,7000,6990,80
|
||||
20241121,121500,128194440,6990,6990,6990,6990,0
|
||||
20241121,121400,128194440,6990,6990,6990,6990,0
|
||||
20241121,121300,128194440,6990,6990,6990,6990,0
|
||||
20241121,121200,128194440,6990,6990,6990,6990,0
|
||||
20241121,121100,128194440,6990,6990,6990,6990,0
|
||||
20241121,121000,128194440,6990,6990,6990,6990,0
|
||||
20241121,120900,128194440,6990,6990,6990,6990,0
|
||||
20241121,120800,128194440,6990,6980,6990,6980,81
|
||||
20241121,120700,127628710,6950,6950,6950,6950,0
|
||||
20241121,120600,127628710,6950,6950,6950,6950,0
|
||||
20241121,120500,127628710,6950,6950,6950,6950,0
|
||||
20241121,120400,127628710,6950,6950,6950,6950,330
|
||||
20241121,120300,125335210,6950,6950,6950,6950,0
|
||||
20241121,120200,125335210,6950,6950,6950,6950,0
|
||||
20241121,120100,125335210,6950,6950,6950,6950,0
|
||||
20241121,120000,125335210,6950,6950,6950,6950,9
|
||||
20241121,115900,125272660,6920,6920,6920,6920,0
|
||||
20241121,115800,125272660,6920,6920,6920,6920,0
|
||||
20241121,115700,125272660,6920,6920,6920,6920,0
|
||||
20241121,115600,125272660,6920,6920,6920,6920,57
|
||||
20241121,115500,124878220,6950,6950,6950,6950,0
|
||||
20241121,115400,124878220,6950,6950,6950,6950,0
|
||||
20241121,115300,124878220,6950,6950,6950,6950,0
|
||||
20241121,115200,124878220,6950,6950,6950,6950,23
|
||||
20241121,115100,124718370,6950,6950,6950,6950,0
|
||||
20241121,115000,124718370,6950,6950,6950,6950,0
|
||||
20241121,114900,124718370,6950,6950,6950,6950,1
|
||||
20241121,114800,124711420,6920,6920,6920,6920,18
|
||||
20241121,114700,124586860,6950,6950,6950,6950,0
|
||||
20241121,114600,124586860,6950,6950,6950,6950,0
|
||||
20241121,114500,124586860,6950,6950,6950,6950,0
|
||||
20241121,114400,124586860,6950,6950,6950,6950,0
|
||||
20241121,114300,124586860,6950,6950,6950,6950,9
|
||||
20241121,114200,124524310,6940,6940,6940,6940,0
|
||||
20241121,114100,124524310,6940,6940,6940,6940,0
|
||||
20241121,114000,124524310,6940,6940,6940,6940,0
|
||||
20241121,113900,124524310,6940,6920,6940,6920,171
|
||||
20241121,113800,123338990,6920,6920,6920,6920,0
|
||||
20241121,113700,123338990,6920,6920,6920,6920,1
|
||||
20241121,113600,123332070,6910,6910,6910,6910,0
|
||||
20241121,113500,123332070,6910,6910,6910,6910,0
|
||||
20241121,113400,123332070,6910,6910,6910,6910,20
|
||||
20241121,113300,123193870,6920,6920,6920,6920,0
|
||||
20241121,113200,123193870,6920,6920,6920,6920,0
|
||||
20241121,113100,123193870,6920,6900,6920,6900,2
|
||||
20241121,113000,123180050,6930,6930,6930,6930,1
|
||||
20241121,112900,123173120,6890,6890,6890,6890,551
|
||||
20241121,112800,119376730,6890,6940,6940,6890,576
|
||||
20241121,112700,115408040,6890,6890,6890,6890,598
|
||||
20241121,112600,111287820,6940,6930,6940,6930,21
|
||||
20241121,112500,111142200,6890,6930,6930,6890,186
|
||||
20241121,112400,109860180,6930,6920,6930,6920,2
|
||||
20241121,112300,109846330,6890,6890,6890,6890,0
|
||||
20241121,112200,109846330,6890,6890,6890,6890,0
|
||||
20241121,112100,109846330,6890,6890,6890,6890,0
|
||||
20241121,112000,109846330,6890,6890,6890,6890,0
|
||||
20241121,111900,109846330,6890,6890,6890,6890,0
|
||||
20241121,111800,109846330,6890,6890,6890,6890,0
|
||||
20241121,111700,109846330,6890,6890,6890,6890,0
|
||||
20241121,111600,109846330,6890,6890,6890,6890,0
|
||||
20241121,111500,109846330,6890,6890,6890,6890,0
|
||||
20241121,111400,109846330,6890,6890,6890,6890,0
|
||||
20241121,111300,109846330,6890,6890,6890,6890,0
|
||||
20241121,111200,109846330,6890,6890,6890,6890,1
|
||||
20241121,111100,109839440,6890,6890,6890,6890,1
|
||||
20241121,111000,109832550,6930,6930,6930,6930,0
|
||||
20241121,110900,109832550,6930,6930,6930,6930,9
|
||||
20241121,110800,109770180,6900,6910,6910,6900,933
|
||||
20241121,110700,103330490,6960,6960,6960,6960,13
|
||||
20241121,110600,103240010,6960,6960,6960,6960,0
|
||||
20241121,110500,103240010,6960,6960,6960,6960,0
|
||||
20241121,110400,103240010,6960,6960,6960,6960,0
|
||||
20241121,110300,103240010,6960,6960,6960,6960,0
|
||||
20241121,110200,103240010,6960,6960,6960,6960,0
|
||||
20241121,110100,103240010,6960,6960,6960,6960,0
|
||||
20241121,110000,103240010,6960,6960,6960,6960,0
|
||||
20241121,105900,103240010,6960,6960,6960,6960,58
|
||||
20241121,105800,102836330,6960,6960,6960,6960,4
|
||||
20241121,105700,102808490,6960,6960,6960,6960,0
|
||||
20241121,105600,102808490,6960,6960,6960,6960,208
|
||||
20241121,105500,101360810,6960,6960,6960,6960,0
|
||||
20241121,105400,101360810,6960,6960,6960,6960,23
|
||||
20241121,105300,101200730,6960,6950,6960,6950,50
|
||||
20241121,105200,100852830,6960,6960,6960,6960,14
|
||||
20241121,105100,100755390,6960,6950,6960,6950,116
|
||||
20241121,105000,99949180,6930,6930,6930,6930,77
|
||||
20241121,104900,99415570,6900,6900,6900,6900,0
|
||||
20241121,104800,99415570,6900,6900,6900,6900,1
|
||||
20241121,104700,99408670,6890,6890,6890,6890,0
|
||||
20241121,104600,99408670,6890,6890,6890,6890,0
|
||||
20241121,104500,99408670,6890,6890,6890,6890,1
|
||||
20241121,104400,99401780,6870,6870,6870,6870,0
|
||||
20241121,104300,99401780,6870,6870,6870,6870,0
|
||||
20241121,104200,99401780,6870,6870,6870,6870,11
|
||||
20241121,104100,99326210,6870,6870,6870,6870,55
|
||||
20241121,104000,98948360,6870,6870,6870,6870,0
|
||||
20241121,103900,98948360,6870,6870,6870,6870,0
|
||||
20241121,103800,98948360,6870,6870,6870,6870,0
|
||||
20241121,103700,98948360,6870,6870,6870,6870,0
|
||||
20241121,103600,98948360,6870,6940,6940,6870,257
|
||||
20241121,103500,97164850,6940,6940,6940,6940,9
|
||||
20241121,103400,97102390,6870,6870,6870,6870,0
|
||||
20241121,103300,97102390,6870,6870,6870,6870,0
|
||||
20241121,103200,97102390,6870,6880,6880,6870,200
|
||||
20241121,103100,95728110,6960,6930,6960,6930,83
|
||||
20241121,103000,95151560,6880,6920,6920,6880,46
|
||||
20241121,102900,94833280,6920,6920,6920,6920,0
|
||||
20241121,102800,94833280,6920,6920,6920,6920,1
|
||||
20241121,102700,94826360,6870,6870,6870,6870,0
|
||||
20241121,102600,94826360,6870,6870,6870,6870,0
|
||||
20241121,102500,94826360,6870,6870,6870,6870,5
|
||||
20241121,102400,94792010,6870,6870,6870,6870,1
|
||||
20241121,102300,94785140,6870,6870,6870,6870,0
|
||||
20241121,102200,94785140,6870,6870,6870,6870,0
|
||||
20241121,102100,94785140,6870,6870,6870,6870,0
|
||||
20241121,102000,94785140,6870,6890,6890,6870,500
|
||||
20241121,101900,91350120,6870,6900,6900,6870,434
|
||||
20241121,101800,88364250,6940,6900,6940,6900,10
|
||||
20241121,101700,88294890,6910,6920,6920,6910,30
|
||||
20241121,101600,88087450,6920,6940,6940,6920,2
|
||||
20241121,101500,88073590,6920,6920,6920,6920,11
|
||||
20241121,101400,87997470,6940,6920,6940,6910,22
|
||||
20241121,101300,87845410,6950,6950,6950,6950,0
|
||||
20241121,101200,87845410,6950,6910,6950,6910,2
|
||||
20241121,101100,87831550,6910,6930,6930,6910,973
|
||||
20241121,101000,81107160,6980,6990,6990,6980,45
|
||||
20241121,100900,80793010,6990,6970,6990,6970,51
|
||||
20241121,100800,80437380,6970,6930,6970,6920,710
|
||||
20241121,100700,75523650,6990,6990,6990,6990,1
|
||||
20241121,100600,75516660,6930,6950,6950,6920,734
|
||||
20241121,100500,70425220,6950,6950,6950,6950,0
|
||||
20241121,100400,70425220,6950,6950,6950,6950,10
|
||||
20241121,100300,70355720,6950,6920,6950,6910,693
|
||||
20241121,100200,65559790,6920,6920,6920,6920,0
|
||||
20241121,100100,65559790,6920,6980,6980,6920,729
|
||||
20241121,100000,60514210,6970,6950,6970,6920,1001
|
||||
20241121,095900,53574950,6990,6990,6990,6990,0
|
||||
20241121,095800,53574950,6990,6990,6990,6990,0
|
||||
20241121,095700,53574950,6990,6990,6990,6990,0
|
||||
20241121,095600,53574950,6990,6990,6990,6990,0
|
||||
20241121,095500,53574950,6990,6960,6990,6960,10
|
||||
20241121,095400,53505140,6950,6950,6950,6950,29
|
||||
20241121,095300,53303590,6960,6960,6960,6960,0
|
||||
20241121,095200,53303590,6960,6960,6960,6960,256
|
||||
20241121,095100,51521830,6960,6960,6960,6960,12
|
||||
20241121,095000,51438310,6970,6970,6970,6970,50
|
||||
20241121,094900,51089810,6970,6970,6970,6970,120
|
||||
20241121,094800,50253410,6970,6970,6970,6970,0
|
||||
20241121,094700,50253410,6970,6970,6970,6970,0
|
||||
20241121,094600,50253410,6970,6970,6970,6970,0
|
||||
20241121,094500,50253410,6970,6970,6970,6970,0
|
||||
20241121,094400,50253410,6970,6970,6970,6970,10
|
||||
20241121,094300,50183710,6940,6940,6940,6940,0
|
||||
20241121,094200,50183710,6940,6970,6970,6940,1630
|
||||
20241121,094100,38860130,6940,6940,6940,6940,0
|
||||
20241121,094000,38860130,6940,6940,6940,6940,100
|
||||
20241121,093900,38166130,6950,6980,6980,6950,114
|
||||
20241121,093800,37372950,6990,6990,6990,6990,0
|
||||
20241121,093700,37372950,6990,6990,6990,6990,0
|
||||
20241121,093600,37372950,6990,6990,6990,6990,7
|
||||
20241121,093500,37324020,6990,6990,6990,6990,5
|
||||
20241121,093400,37289070,6990,7000,7000,6990,322
|
||||
20241121,093300,35035330,7000,7030,7030,7000,153
|
||||
20241121,093200,33961610,7040,7040,7040,7040,73
|
||||
20241121,093100,33447690,7040,7040,7040,7040,0
|
||||
20241121,093000,33447690,7040,7050,7050,7040,294
|
||||
20241121,092900,31377670,7080,7080,7080,7080,0
|
||||
20241121,092800,31377670,7080,7080,7080,7080,19
|
||||
20241121,092700,31243150,7080,7060,7080,7060,3
|
||||
20241121,092600,31221950,7090,7090,7090,7090,0
|
||||
20241121,092500,31221950,7090,7090,7090,7090,0
|
||||
20241121,092400,31221950,7090,7090,7090,7090,0
|
||||
20241121,092300,31221950,7090,7060,7090,7050,215
|
||||
20241121,092200,29706110,7040,7040,7040,7040,1
|
||||
20241121,092100,29699070,7090,7090,7090,7090,0
|
||||
20241121,092000,29699070,7090,7090,7090,7090,0
|
||||
20241121,091900,29699070,7090,7090,7090,7090,62
|
||||
20241121,091800,29259490,7090,7090,7090,7090,257
|
||||
20241121,091700,27437360,7030,7030,7030,7030,100
|
||||
20241121,091600,26734360,7030,7030,7030,7030,0
|
||||
20241121,091500,26734360,7030,7030,7030,7030,300
|
||||
20241121,091400,24625360,7030,7030,7030,7030,111
|
||||
20241121,091300,23845030,7060,7060,7060,7060,0
|
||||
20241121,091200,23845030,7060,7060,7060,7060,2
|
||||
20241121,091100,23830910,7100,7080,7100,7080,76
|
||||
20241121,091000,23291590,7070,7070,7070,7070,0
|
||||
20241121,090900,23291590,7070,7060,7070,7060,106
|
||||
20241121,090800,22542530,7060,7070,7070,7060,164
|
||||
20241121,090700,21383390,7110,7110,7110,7110,88
|
||||
20241121,090600,20757710,7100,7050,7100,7050,565
|
||||
20241121,090500,16752400,7050,6970,7050,6970,225
|
||||
20241121,090400,15171700,6960,6940,6980,6920,849
|
||||
20241121,090300,9285690,6930,6950,6950,6930,150
|
||||
20241121,090200,8244750,6950,6930,6950,6910,303
|
||||
20241121,090100,6149960,6910,7000,7020,6910,721
|
||||
20241121,090000,1147060,6910,6910,6910,6910,166
|
||||
|
Reference in New Issue
Block a user