Update 2024-11-21 2715 candle_min
This commit is contained in:
641
063170/min/candle-20241121.csv
Normal file
641
063170/min/candle-20241121.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,193900,707340930,6970,6970,6970,6970,2149
|
||||
20241121,193800,707340930,6970,6970,6970,6970,0
|
||||
20241121,193700,707340930,6970,6970,6970,6970,0
|
||||
20241121,193600,707340930,6970,6970,6970,6970,0
|
||||
20241121,193500,707340930,6970,6970,6970,6970,0
|
||||
20241121,193400,707340930,6970,6970,6970,6970,0
|
||||
20241121,193300,707340930,6970,6970,6970,6970,0
|
||||
20241121,193200,707340930,6970,6970,6970,6970,0
|
||||
20241121,193100,707340930,6970,6970,6970,6970,0
|
||||
20241121,193000,707340930,6970,6970,6970,6970,0
|
||||
20241121,192900,707340930,6970,6970,6970,6970,0
|
||||
20241121,192800,707340930,6970,6970,6970,6970,0
|
||||
20241121,192700,707340930,6970,6970,6970,6970,0
|
||||
20241121,192600,707340930,6970,6970,6970,6970,0
|
||||
20241121,192500,707340930,6970,6970,6970,6970,0
|
||||
20241121,192400,707340930,6970,6970,6970,6970,0
|
||||
20241121,192300,707340930,6970,6970,6970,6970,0
|
||||
20241121,192200,707340930,6970,6970,6970,6970,0
|
||||
20241121,192100,707340930,6970,6970,6970,6970,0
|
||||
20241121,192000,707340930,6970,6970,6970,6970,0
|
||||
20241121,191900,707340930,6970,6970,6970,6970,0
|
||||
20241121,191800,707340930,6970,6970,6970,6970,0
|
||||
20241121,191700,707340930,6970,6970,6970,6970,0
|
||||
20241121,191600,707340930,6970,6970,6970,6970,0
|
||||
20241121,191500,707340930,6970,6970,6970,6970,0
|
||||
20241121,191400,707340930,6970,6970,6970,6970,0
|
||||
20241121,191300,707340930,6970,6970,6970,6970,0
|
||||
20241121,191200,707340930,6970,6970,6970,6970,0
|
||||
20241121,191100,707340930,6970,6970,6970,6970,0
|
||||
20241121,191000,707340930,6970,6970,6970,6970,0
|
||||
20241121,190900,707340930,6970,6970,6970,6970,2149
|
||||
20241121,190800,707340930,6970,6970,6970,6970,0
|
||||
20241121,190700,707340930,6970,6970,6970,6970,0
|
||||
20241121,190600,707340930,6970,6970,6970,6970,0
|
||||
20241121,190500,707340930,6970,6970,6970,6970,0
|
||||
20241121,190400,707340930,6970,6970,6970,6970,0
|
||||
20241121,190300,707340930,6970,6970,6970,6970,0
|
||||
20241121,190200,707340930,6970,6970,6970,6970,0
|
||||
20241121,190100,707340930,6970,6970,6970,6970,0
|
||||
20241121,190000,707340930,6970,6970,6970,6970,0
|
||||
20241121,185900,707340930,6970,6970,6970,6970,0
|
||||
20241121,185800,707340930,6970,6970,6970,6970,0
|
||||
20241121,185700,707340930,6970,6970,6970,6970,0
|
||||
20241121,185600,707340930,6970,6970,6970,6970,0
|
||||
20241121,185500,707340930,6970,6970,6970,6970,0
|
||||
20241121,185400,707340930,6970,6970,6970,6970,0
|
||||
20241121,185300,707340930,6970,6970,6970,6970,0
|
||||
20241121,185200,707340930,6970,6970,6970,6970,0
|
||||
20241121,185100,707340930,6970,6970,6970,6970,0
|
||||
20241121,185000,707340930,6970,6970,6970,6970,0
|
||||
20241121,184900,707340930,6970,6970,6970,6970,0
|
||||
20241121,184800,707340930,6970,6970,6970,6970,0
|
||||
20241121,184700,707340930,6970,6970,6970,6970,0
|
||||
20241121,184600,707340930,6970,6970,6970,6970,0
|
||||
20241121,184500,707340930,6970,6970,6970,6970,0
|
||||
20241121,184400,707340930,6970,6970,6970,6970,0
|
||||
20241121,184300,707340930,6970,6970,6970,6970,0
|
||||
20241121,184200,707340930,6970,6970,6970,6970,0
|
||||
20241121,184100,707340930,6970,6970,6970,6970,0
|
||||
20241121,184000,707340930,6970,6970,6970,6970,0
|
||||
20241121,183900,707340930,6970,6970,6970,6970,2149
|
||||
20241121,183800,707340930,6970,6970,6970,6970,0
|
||||
20241121,183700,707340930,6970,6970,6970,6970,0
|
||||
20241121,183600,707340930,6970,6970,6970,6970,0
|
||||
20241121,183500,707340930,6970,6970,6970,6970,0
|
||||
20241121,183400,707340930,6970,6970,6970,6970,0
|
||||
20241121,183300,707340930,6970,6970,6970,6970,0
|
||||
20241121,183200,707340930,6970,6970,6970,6970,0
|
||||
20241121,183100,707340930,6970,6970,6970,6970,0
|
||||
20241121,183000,707340930,6970,6970,6970,6970,0
|
||||
20241121,182900,707340930,6970,6970,6970,6970,0
|
||||
20241121,182800,707340930,6970,6970,6970,6970,0
|
||||
20241121,182700,707340930,6970,6970,6970,6970,0
|
||||
20241121,182600,707340930,6970,6970,6970,6970,0
|
||||
20241121,182500,707340930,6970,6970,6970,6970,0
|
||||
20241121,182400,707340930,6970,6970,6970,6970,0
|
||||
20241121,182300,707340930,6970,6970,6970,6970,0
|
||||
20241121,182200,707340930,6970,6970,6970,6970,0
|
||||
20241121,182100,707340930,6970,6970,6970,6970,0
|
||||
20241121,182000,707340930,6970,6970,6970,6970,0
|
||||
20241121,181900,707340930,6970,6970,6970,6970,0
|
||||
20241121,181800,707340930,6970,6970,6970,6970,0
|
||||
20241121,181700,707340930,6970,6970,6970,6970,0
|
||||
20241121,181600,707340930,6970,6970,6970,6970,0
|
||||
20241121,181500,707340930,6970,6970,6970,6970,0
|
||||
20241121,181400,707340930,6970,6970,6970,6970,0
|
||||
20241121,181300,707340930,6970,6970,6970,6970,0
|
||||
20241121,181200,707340930,6970,6970,6970,6970,0
|
||||
20241121,181100,707340930,6970,6970,6970,6970,0
|
||||
20241121,181000,707340930,6970,6970,6970,6970,0
|
||||
20241121,180900,707340930,6970,6970,6970,6970,2149
|
||||
20241121,180800,707340930,6970,6970,6970,6970,0
|
||||
20241121,180700,707340930,6970,6970,6970,6970,0
|
||||
20241121,180600,707340930,6970,6970,6970,6970,0
|
||||
20241121,180500,707340930,6970,6970,6970,6970,0
|
||||
20241121,180400,707340930,6970,6970,6970,6970,0
|
||||
20241121,180300,707340930,6970,6970,6970,6970,0
|
||||
20241121,180200,707340930,6970,6970,6970,6970,0
|
||||
20241121,180100,707340930,6970,6970,6970,6970,0
|
||||
20241121,180000,707340930,6970,6970,6970,6970,0
|
||||
20241121,175900,707340930,6970,6970,6970,6970,0
|
||||
20241121,175800,707340930,6970,6970,6970,6970,0
|
||||
20241121,175700,707340930,6970,6970,6970,6970,0
|
||||
20241121,175600,707340930,6970,6970,6970,6970,0
|
||||
20241121,175500,707340930,6970,6970,6970,6970,0
|
||||
20241121,175400,707340930,6970,6970,6970,6970,0
|
||||
20241121,175300,707340930,6970,6970,6970,6970,0
|
||||
20241121,175200,707340930,6970,6970,6970,6970,0
|
||||
20241121,175100,707340930,6970,6970,6970,6970,0
|
||||
20241121,175000,707340930,6970,6970,6970,6970,0
|
||||
20241121,174900,707340930,6970,6970,6970,6970,0
|
||||
20241121,174800,707340930,6970,6970,6970,6970,0
|
||||
20241121,174700,707340930,6970,6970,6970,6970,0
|
||||
20241121,174600,707340930,6970,6970,6970,6970,0
|
||||
20241121,174500,707340930,6970,6970,6970,6970,0
|
||||
20241121,174400,707340930,6970,6970,6970,6970,0
|
||||
20241121,174300,707340930,6970,6970,6970,6970,0
|
||||
20241121,174200,707340930,6970,6970,6970,6970,0
|
||||
20241121,174100,707340930,6970,6970,6970,6970,0
|
||||
20241121,174000,707340930,6970,6970,6970,6970,0
|
||||
20241121,173900,707340930,6970,6970,6970,6970,2149
|
||||
20241121,173800,707340930,6970,6970,6970,6970,0
|
||||
20241121,173700,707340930,6970,6970,6970,6970,0
|
||||
20241121,173600,707340930,6970,6970,6970,6970,0
|
||||
20241121,173500,707340930,6970,6970,6970,6970,0
|
||||
20241121,173400,707340930,6970,6970,6970,6970,0
|
||||
20241121,173300,707340930,6970,6970,6970,6970,0
|
||||
20241121,173200,707340930,6970,6970,6970,6970,0
|
||||
20241121,173100,707340930,6970,6970,6970,6970,0
|
||||
20241121,173000,707340930,6970,6970,6970,6970,0
|
||||
20241121,172900,707340930,6970,6970,6970,6970,0
|
||||
20241121,172800,707340930,6970,6970,6970,6970,0
|
||||
20241121,172700,707340930,6970,6970,6970,6970,0
|
||||
20241121,172600,707340930,6970,6970,6970,6970,0
|
||||
20241121,172500,707340930,6970,6970,6970,6970,0
|
||||
20241121,172400,707340930,6970,6970,6970,6970,0
|
||||
20241121,172300,707340930,6970,6970,6970,6970,0
|
||||
20241121,172200,707340930,6970,6970,6970,6970,0
|
||||
20241121,172100,707340930,6970,6970,6970,6970,0
|
||||
20241121,172000,707340930,6970,6970,6970,6970,0
|
||||
20241121,171900,707340930,6970,6970,6970,6970,0
|
||||
20241121,171800,707340930,6970,6970,6970,6970,0
|
||||
20241121,171700,707340930,6970,6970,6970,6970,0
|
||||
20241121,171600,707340930,6970,6970,6970,6970,0
|
||||
20241121,171500,707340930,6970,6970,6970,6970,0
|
||||
20241121,171400,707340930,6970,6970,6970,6970,0
|
||||
20241121,171300,707340930,6970,6970,6970,6970,0
|
||||
20241121,171200,707340930,6970,6970,6970,6970,0
|
||||
20241121,171100,707340930,6970,6970,6970,6970,0
|
||||
20241121,171000,707340930,6970,6970,6970,6970,0
|
||||
20241121,170900,707340930,6970,6970,6970,6970,2149
|
||||
20241121,170800,707340930,6970,6970,6970,6970,0
|
||||
20241121,170700,707340930,6970,6970,6970,6970,0
|
||||
20241121,170600,707340930,6970,6970,6970,6970,0
|
||||
20241121,170500,707340930,6970,6970,6970,6970,0
|
||||
20241121,170400,707340930,6970,6970,6970,6970,0
|
||||
20241121,170300,707340930,6970,6970,6970,6970,0
|
||||
20241121,170200,707340930,6970,6970,6970,6970,0
|
||||
20241121,170100,707340930,6970,6970,6970,6970,0
|
||||
20241121,170000,707340930,6970,6970,6970,6970,0
|
||||
20241121,165900,707340930,6970,6970,6970,6970,0
|
||||
20241121,165800,707340930,6970,6970,6970,6970,0
|
||||
20241121,165700,707340930,6970,6970,6970,6970,0
|
||||
20241121,165600,707340930,6970,6970,6970,6970,0
|
||||
20241121,165500,707340930,6970,6970,6970,6970,0
|
||||
20241121,165400,707340930,6970,6970,6970,6970,0
|
||||
20241121,165300,707340930,6970,6970,6970,6970,0
|
||||
20241121,165200,707340930,6970,6970,6970,6970,0
|
||||
20241121,165100,707340930,6970,6970,6970,6970,0
|
||||
20241121,165000,707340930,6970,6970,6970,6970,0
|
||||
20241121,164900,707340930,6970,6970,6970,6970,0
|
||||
20241121,164800,707340930,6970,6970,6970,6970,0
|
||||
20241121,164700,707340930,6970,6970,6970,6970,0
|
||||
20241121,164600,707340930,6970,6970,6970,6970,0
|
||||
20241121,164500,707340930,6970,6970,6970,6970,0
|
||||
20241121,164400,707340930,6970,6970,6970,6970,0
|
||||
20241121,164300,707340930,6970,6970,6970,6970,0
|
||||
20241121,164200,707340930,6970,6970,6970,6970,0
|
||||
20241121,164100,707340930,6970,6970,6970,6970,0
|
||||
20241121,164000,707340930,6970,6970,6970,6970,0
|
||||
20241121,163900,707340930,6970,6970,6970,6970,2149
|
||||
20241121,163800,707340930,6970,6970,6970,6970,0
|
||||
20241121,163700,707340930,6970,6970,6970,6970,0
|
||||
20241121,163600,707340930,6970,6970,6970,6970,0
|
||||
20241121,163500,707340930,6970,6970,6970,6970,0
|
||||
20241121,163400,707340930,6970,6970,6970,6970,0
|
||||
20241121,163300,707340930,6970,6970,6970,6970,0
|
||||
20241121,163200,707340930,6970,6970,6970,6970,0
|
||||
20241121,163100,707340930,6970,6970,6970,6970,0
|
||||
20241121,163000,707340930,6970,6970,6970,6970,0
|
||||
20241121,162900,707340930,6970,6970,6970,6970,0
|
||||
20241121,162800,707340930,6970,6970,6970,6970,0
|
||||
20241121,162700,707340930,6970,6970,6970,6970,0
|
||||
20241121,162600,707340930,6970,6970,6970,6970,0
|
||||
20241121,162500,707340930,6970,6970,6970,6970,0
|
||||
20241121,162400,707340930,6970,6970,6970,6970,0
|
||||
20241121,162300,707340930,6970,6970,6970,6970,0
|
||||
20241121,162200,707340930,6970,6970,6970,6970,0
|
||||
20241121,162100,707340930,6970,6970,6970,6970,0
|
||||
20241121,162000,707340930,6970,6970,6970,6970,0
|
||||
20241121,161900,707340930,6970,6970,6970,6970,0
|
||||
20241121,161800,707340930,6970,6970,6970,6970,0
|
||||
20241121,161700,707340930,6970,6970,6970,6970,0
|
||||
20241121,161600,707340930,6970,6970,6970,6970,0
|
||||
20241121,161500,707340930,6970,6970,6970,6970,0
|
||||
20241121,161400,707340930,6970,6970,6970,6970,0
|
||||
20241121,161300,707340930,6970,6970,6970,6970,0
|
||||
20241121,161200,707340930,6970,6970,6970,6970,0
|
||||
20241121,161100,707340930,6970,6970,6970,6970,0
|
||||
20241121,161000,707340930,6970,6970,6970,6970,0
|
||||
20241121,160900,707340930,6970,6970,6970,6970,2149
|
||||
20241121,160800,707340930,6970,6970,6970,6970,0
|
||||
20241121,160700,707340930,6970,6970,6970,6970,0
|
||||
20241121,160600,707340930,6970,6970,6970,6970,0
|
||||
20241121,160500,707340930,6970,6970,6970,6970,0
|
||||
20241121,160400,707340930,6970,6970,6970,6970,0
|
||||
20241121,160300,707340930,6970,6970,6970,6970,0
|
||||
20241121,160200,707340930,6970,6970,6970,6970,0
|
||||
20241121,160100,707340930,6970,6970,6970,6970,0
|
||||
20241121,160000,707340930,6970,6970,6970,6970,0
|
||||
20241121,155900,707340930,6970,6970,6970,6970,0
|
||||
20241121,155800,707340930,6970,6970,6970,6970,0
|
||||
20241121,155700,707340930,6970,6970,6970,6970,0
|
||||
20241121,155600,707340930,6970,6970,6970,6970,0
|
||||
20241121,155500,707340930,6970,6970,6970,6970,0
|
||||
20241121,155400,707340930,6970,6970,6970,6970,0
|
||||
20241121,155300,707340930,6970,6970,6970,6970,0
|
||||
20241121,155200,707340930,6970,6970,6970,6970,0
|
||||
20241121,155100,707340930,6970,6970,6970,6970,0
|
||||
20241121,155000,707340930,6970,6970,6970,6970,0
|
||||
20241121,154900,707340930,6970,6970,6970,6970,0
|
||||
20241121,154800,707340930,6970,6970,6970,6970,0
|
||||
20241121,154700,707340930,6970,6970,6970,6970,0
|
||||
20241121,154600,707340930,6970,6970,6970,6970,0
|
||||
20241121,154500,707340930,6970,6970,6970,6970,0
|
||||
20241121,154400,707340930,6970,6970,6970,6970,0
|
||||
20241121,154300,707340930,6970,6970,6970,6970,0
|
||||
20241121,154200,707340930,6970,6970,6970,6970,0
|
||||
20241121,154100,707340930,6970,6970,6970,6970,0
|
||||
20241121,154000,707340930,6970,6970,6970,6970,0
|
||||
20241121,153900,707340930,6970,6970,6970,6970,2149
|
||||
20241121,153800,707340930,6970,6970,6970,6970,0
|
||||
20241121,153700,707340930,6970,6970,6970,6970,0
|
||||
20241121,153600,707340930,6970,6970,6970,6970,0
|
||||
20241121,153500,707340930,6970,6970,6970,6970,0
|
||||
20241121,153400,707340930,6970,6970,6970,6970,0
|
||||
20241121,153300,707340930,6970,6970,6970,6970,0
|
||||
20241121,153200,707340930,6970,6970,6970,6970,0
|
||||
20241121,153100,707340930,6970,6970,6970,6970,0
|
||||
20241121,153000,707340930,6970,6970,6970,6970,2149
|
||||
20241121,152900,692362400,6930,6930,6930,6930,0
|
||||
20241121,152800,692362400,6930,6930,6930,6930,0
|
||||
20241121,152700,692362400,6930,6930,6930,6930,0
|
||||
20241121,152600,692362400,6930,6930,6930,6930,0
|
||||
20241121,152500,692362400,6930,6930,6930,6930,0
|
||||
20241121,152400,692362400,6930,6930,6930,6930,0
|
||||
20241121,152300,692362400,6930,6930,6930,6930,0
|
||||
20241121,152200,692362400,6930,6930,6930,6930,0
|
||||
20241121,152100,692362400,6930,6930,6930,6930,0
|
||||
20241121,152000,692362400,6930,6930,6930,6930,0
|
||||
20241121,151900,692362400,6930,6950,6950,6930,586
|
||||
20241121,151800,688300820,6960,6960,6960,6960,72
|
||||
20241121,151700,687799700,6920,6930,6930,6920,957
|
||||
20241121,151600,681167960,6930,6920,6930,6920,408
|
||||
20241121,151500,678341790,6910,6910,6910,6910,227
|
||||
20241121,151400,676773220,6900,6910,6910,6900,1413
|
||||
20241121,151300,667022520,6910,6910,6910,6910,2
|
||||
20241121,151200,667008700,6910,6900,6910,6900,170
|
||||
20241121,151100,665835490,6900,6900,6910,6900,2897
|
||||
20241121,151000,645846180,6900,6900,6910,6900,935
|
||||
20241121,150900,639394530,6910,6910,6910,6910,1208
|
||||
20241121,150800,631047250,6910,6910,6910,6910,955
|
||||
20241121,150700,624448200,6920,6910,6920,6910,2
|
||||
20241121,150600,624434370,6910,6910,6910,6910,3
|
||||
20241121,150500,624413640,6910,6920,6920,6910,240
|
||||
20241121,150400,622755210,6920,6920,6930,6920,1819
|
||||
20241121,150300,610167550,6930,6930,6930,6930,0
|
||||
20241121,150200,610167550,6930,6930,6930,6930,287
|
||||
20241121,150100,608178640,6930,6930,6930,6930,38
|
||||
20241121,150000,607915300,6930,6930,6930,6930,2
|
||||
20241121,145900,607901440,6930,6930,6930,6930,26
|
||||
20241121,145800,607721260,6930,6930,6930,6930,0
|
||||
20241121,145700,607721260,6930,6940,6940,6920,2023
|
||||
20241121,145600,593683320,6940,6940,6940,6940,206
|
||||
20241121,145500,592253680,6950,6950,6950,6950,646
|
||||
20241121,145400,587763980,6960,6970,6970,6960,220
|
||||
20241121,145300,586232080,6960,6960,6960,6960,401
|
||||
20241121,145200,583441120,6950,6950,6950,6950,494
|
||||
20241121,145100,580007820,6950,6950,6950,6950,0
|
||||
20241121,145000,580007820,6950,6950,6950,6950,5
|
||||
20241121,144900,579973070,6950,6950,6950,6950,0
|
||||
20241121,144800,579973070,6950,6950,6950,6950,797
|
||||
20241121,144700,574433920,6950,6950,6950,6950,16
|
||||
20241121,144600,574322720,6950,6950,6950,6950,0
|
||||
20241121,144500,574322720,6950,6950,6950,6950,75
|
||||
20241121,144400,573801470,6950,6950,6950,6950,32
|
||||
20241121,144300,573579070,6950,6950,6950,6950,3
|
||||
20241121,144200,573558220,6950,6950,6950,6950,0
|
||||
20241121,144100,573558220,6950,6950,6950,6950,3
|
||||
20241121,144000,573537370,6950,6950,6950,6950,0
|
||||
20241121,143900,573537370,6950,6950,6950,6950,20
|
||||
20241121,143800,573398370,6960,6960,6960,6960,211
|
||||
20241121,143700,571929810,6960,6950,6960,6950,311
|
||||
20241121,143600,569768180,6950,6950,6950,6950,0
|
||||
20241121,143500,569768180,6950,6940,6950,6940,49
|
||||
20241121,143400,569427660,6940,6940,6940,6940,100
|
||||
20241121,143300,568733660,6940,6940,6940,6940,0
|
||||
20241121,143200,568733660,6940,6940,6940,6940,469
|
||||
20241121,143100,565478800,6940,6950,6950,6940,92
|
||||
20241121,143000,564840310,6930,6930,6930,6930,152
|
||||
20241121,142900,563786950,6930,6930,6930,6930,60
|
||||
20241121,142800,563371150,6930,6930,6930,6930,0
|
||||
20241121,142700,563371150,6930,6930,6930,6930,105
|
||||
20241121,142600,562643500,6930,6930,6930,6930,0
|
||||
20241121,142500,562643500,6930,6930,6930,6930,169
|
||||
20241121,142400,561472330,6930,6930,6930,6930,20
|
||||
20241121,142300,561333730,6930,6930,6930,6930,275
|
||||
20241121,142200,559427980,6980,6980,6980,6980,1
|
||||
20241121,142100,559421000,6980,6960,6980,6920,516
|
||||
20241121,142000,555837380,6980,6980,6980,6980,314
|
||||
20241121,141900,553645660,6970,6930,6970,6920,524
|
||||
20241121,141800,550003650,6920,6940,6940,6920,1508
|
||||
20241121,141700,539562010,6940,6940,6940,6940,0
|
||||
20241121,141600,539562010,6940,6940,6940,6940,500
|
||||
20241121,141500,536092010,6940,6940,6940,6940,0
|
||||
20241121,141400,536092010,6940,6940,6940,6940,2
|
||||
20241121,141300,536078130,6970,6970,6970,6970,20
|
||||
20241121,141200,535938730,6970,6970,6970,6970,0
|
||||
20241121,141100,535938730,6970,6970,6970,6970,0
|
||||
20241121,141000,535938730,6970,6970,6970,6970,2
|
||||
20241121,140900,535924790,6940,6950,6950,6940,100
|
||||
20241121,140800,535230290,6950,6950,6950,6950,50
|
||||
20241121,140700,534882790,6940,6940,6940,6940,122
|
||||
20241121,140600,534036110,6940,6940,6940,6940,25
|
||||
20241121,140500,533862610,6940,6950,6950,6940,982
|
||||
20241121,140400,527046250,6980,6980,6980,6980,5
|
||||
20241121,140300,527011350,6980,6980,6980,6980,0
|
||||
20241121,140200,527011350,6980,6980,6980,6980,1
|
||||
20241121,140100,527004370,6960,6960,6960,6960,0
|
||||
20241121,140000,527004370,6960,6980,6980,6960,651
|
||||
20241121,135900,522469410,6980,6980,6980,6980,0
|
||||
20241121,135800,522469410,6980,6980,6980,6980,311
|
||||
20241121,135700,520298630,6980,6980,6980,6980,20
|
||||
20241121,135600,520159030,6990,6990,6990,6990,9
|
||||
20241121,135500,520096120,6990,6990,6990,6990,93
|
||||
20241121,135400,519446050,6990,6990,6990,6990,209
|
||||
20241121,135300,517985140,6990,6990,6990,6990,145
|
||||
20241121,135200,516971590,6990,6990,6990,6990,0
|
||||
20241121,135100,516971590,6990,6980,6990,6980,200
|
||||
20241121,135000,515574610,6970,6970,6970,6970,102
|
||||
20241121,134900,514863670,6950,6950,6950,6950,7
|
||||
20241121,134800,514815020,6950,6950,6950,6950,94
|
||||
20241121,134700,514161720,6950,6960,6960,6950,8
|
||||
20241121,134600,514106090,6950,6950,6950,6950,0
|
||||
20241121,134500,514106090,6950,6950,6950,6950,5
|
||||
20241121,134400,514071340,6950,6950,6950,6950,0
|
||||
20241121,134300,514071340,6950,6950,6950,6950,0
|
||||
20241121,134200,514071340,6950,6950,6950,6950,0
|
||||
20241121,134100,514071340,6950,6950,6950,6950,0
|
||||
20241121,134000,514071340,6950,6950,6950,6950,0
|
||||
20241121,133900,514071340,6950,6950,6950,6950,0
|
||||
20241121,133800,514071340,6950,6960,6960,6950,641
|
||||
20241121,133700,509611400,6940,6940,6940,6940,0
|
||||
20241121,133600,509611400,6940,6940,6940,6940,0
|
||||
20241121,133500,509611400,6940,6940,6940,6940,0
|
||||
20241121,133400,509611400,6940,6940,6940,6940,292
|
||||
20241121,133300,507584920,6950,6950,6950,6950,190
|
||||
20241121,133200,506264420,6950,6950,6950,6950,200
|
||||
20241121,133100,504874420,6990,6950,6990,6950,137
|
||||
20241121,133000,503918270,6990,6990,6990,6990,2
|
||||
20241121,132900,503904290,6960,6960,6960,6960,1000
|
||||
20241121,132800,496944290,6950,6960,6960,6950,515
|
||||
20241121,132700,493363530,6990,6990,6990,6990,1294
|
||||
20241121,132600,484318470,6990,6980,6990,6980,120
|
||||
20241121,132500,483479870,6980,6980,6980,6980,0
|
||||
20241121,132400,483479870,6980,6980,6980,6980,86
|
||||
20241121,132300,482879590,6990,6980,6990,6980,73
|
||||
20241121,132200,482370040,6950,6950,6950,6950,122
|
||||
20241121,132100,481522140,6950,6960,6960,6950,100
|
||||
20241121,132000,480827130,6950,6960,6980,6950,625
|
||||
20241121,131900,476477890,6980,6980,6980,6980,51
|
||||
20241121,131800,476121910,7000,6960,7000,6960,112
|
||||
20241121,131700,475342350,6950,6980,6980,6950,1914
|
||||
20241121,131600,461988850,6980,6990,6990,6980,625
|
||||
20241121,131500,457623350,7030,7030,7030,7030,100
|
||||
20241121,131400,456920350,7030,7030,7030,7030,1
|
||||
20241121,131300,456913320,7030,7030,7030,7030,2
|
||||
20241121,131200,456899260,7040,7040,7040,7040,50
|
||||
20241121,131100,456547260,7040,7020,7040,6990,2296
|
||||
20241121,131000,440426010,7020,7020,7020,7020,55
|
||||
20241121,130900,440039910,7020,7020,7020,7020,22
|
||||
20241121,130800,439885470,7020,7010,7020,7010,115
|
||||
20241121,130700,439078670,7020,7000,7020,6980,2050
|
||||
20241121,130600,424736320,7010,7030,7110,7010,6959
|
||||
20241121,130500,375527400,7030,7000,7030,7000,763
|
||||
20241121,130400,370172910,6990,7010,7010,6990,83
|
||||
20241121,130300,369592000,7000,6990,7000,6990,224
|
||||
20241121,130200,368024100,6990,6980,6990,6980,512
|
||||
20241121,130100,364448010,6980,6970,6980,6970,245
|
||||
20241121,130000,362738710,6930,6960,6960,6930,455
|
||||
20241121,125900,359579060,6970,6970,6970,6960,114
|
||||
20241121,125800,358785550,6970,6970,6970,6970,104
|
||||
20241121,125700,358060670,6980,6980,6980,6980,7
|
||||
20241121,125600,358011810,6980,6970,6980,6960,540
|
||||
20241121,125500,354247570,6970,6960,6970,6960,463
|
||||
20241121,125400,351023650,6950,6950,6950,6950,21
|
||||
20241121,125300,350877700,6950,6950,6950,6950,200
|
||||
20241121,125200,349487700,6920,6920,6920,6920,0
|
||||
20241121,125100,349487700,6920,6900,6920,6900,800
|
||||
20241121,125000,343953140,6890,6900,6900,6890,39
|
||||
20241121,124900,343684220,6900,6870,6900,6870,1070
|
||||
20241121,124800,336301370,6830,6830,6830,6830,1
|
||||
20241121,124700,336294540,6850,6920,6920,6850,3063
|
||||
20241121,124600,315297220,6920,6920,6920,6920,37
|
||||
20241121,124500,315041180,6910,6940,6940,6910,1510
|
||||
20241121,124400,304578160,6940,6940,6940,6940,0
|
||||
20241121,124300,304578160,6940,6990,6990,6940,1188
|
||||
20241121,124200,296290470,6990,6990,6990,6990,1012
|
||||
20241121,124100,289216590,6950,6980,6990,6950,1416
|
||||
20241121,124000,279353000,6980,7000,7010,6980,2556
|
||||
20241121,123900,261490690,6990,6950,6990,6950,2121
|
||||
20241121,123800,246687360,6980,6960,6980,6960,1265
|
||||
20241121,123700,237860450,6960,6940,6960,6940,1094
|
||||
20241121,123600,230254470,6930,6900,6930,6900,246
|
||||
20241121,123500,228553960,6890,6860,6890,6860,328
|
||||
20241121,123400,226299430,6860,6850,6860,6850,563
|
||||
20241121,123300,222441220,6820,6820,6820,6820,1000
|
||||
20241121,123200,215621220,6820,6820,6820,6820,0
|
||||
20241121,123100,215621220,6820,6820,6820,6820,0
|
||||
20241121,123000,215621220,6820,6820,6820,6820,16
|
||||
20241121,122900,215512100,6820,6820,6820,6820,0
|
||||
20241121,122800,215512100,6820,6820,6820,6820,0
|
||||
20241121,122700,215512100,6820,6830,6830,6820,300
|
||||
20241121,122600,213465100,6850,6850,6850,6850,27
|
||||
20241121,122500,213280150,6820,6820,6820,6820,0
|
||||
20241121,122400,213280150,6820,6820,6820,6820,0
|
||||
20241121,122300,213280150,6820,6820,6820,6820,2001
|
||||
20241121,122200,199633330,6820,6820,6820,6820,0
|
||||
20241121,122100,199633330,6820,6820,6820,6820,8
|
||||
20241121,122000,199578770,6810,6820,6820,6810,361
|
||||
20241121,121900,197118470,6820,6850,6850,6820,9
|
||||
20241121,121800,197057060,6850,6850,6850,6850,0
|
||||
20241121,121700,197057060,6850,6850,6850,6850,8
|
||||
20241121,121600,197002260,6850,6850,6850,6850,0
|
||||
20241121,121500,197002260,6850,6850,6850,6850,0
|
||||
20241121,121400,197002260,6850,6850,6850,6850,0
|
||||
20241121,121300,197002260,6850,6850,6850,6850,11
|
||||
20241121,121200,196926910,6850,6850,6850,6850,0
|
||||
20241121,121100,196926910,6850,6860,6860,6850,20
|
||||
20241121,121000,196789810,6860,6860,6860,6860,0
|
||||
20241121,120900,196789810,6860,6860,6860,6860,0
|
||||
20241121,120800,196789810,6860,6860,6860,6860,0
|
||||
20241121,120700,196789810,6860,6850,6860,6850,2
|
||||
20241121,120600,196776100,6860,6860,6860,6860,0
|
||||
20241121,120500,196776100,6860,6860,6860,6860,15
|
||||
20241121,120400,196673200,6860,6860,6860,6860,0
|
||||
20241121,120300,196673200,6860,6860,6860,6860,0
|
||||
20241121,120200,196673200,6860,6860,6860,6860,0
|
||||
20241121,120100,196673200,6860,6860,6860,6860,0
|
||||
20241121,120000,196673200,6860,6860,6860,6860,0
|
||||
20241121,115900,196673200,6860,6860,6860,6860,0
|
||||
20241121,115800,196673200,6860,6860,6860,6860,0
|
||||
20241121,115700,196673200,6860,6860,6860,6860,147
|
||||
20241121,115600,195664780,6860,6860,6860,6860,0
|
||||
20241121,115500,195664780,6860,6820,6860,6820,12
|
||||
20241121,115400,195582500,6820,6820,6820,6820,1
|
||||
20241121,115300,195575680,6840,6840,6840,6840,0
|
||||
20241121,115200,195575680,6840,6830,6840,6830,476
|
||||
20241121,115100,192320830,6820,6820,6820,6820,20
|
||||
20241121,115000,192184430,6830,6830,6830,6830,0
|
||||
20241121,114900,192184430,6830,6830,6830,6830,0
|
||||
20241121,114800,192184430,6830,6830,6830,6830,1
|
||||
20241121,114700,192177600,6820,6820,6820,6820,644
|
||||
20241121,114600,187785520,6820,6820,6820,6820,224
|
||||
20241121,114500,186257840,6820,6820,6820,6820,0
|
||||
20241121,114400,186257840,6820,6820,6820,6820,0
|
||||
20241121,114300,186257840,6820,6820,6820,6820,0
|
||||
20241121,114200,186257840,6820,6820,6820,6820,10
|
||||
20241121,114100,186189640,6820,6820,6820,6820,0
|
||||
20241121,114000,186189640,6820,6820,6820,6820,0
|
||||
20241121,113900,186189640,6820,6820,6820,6820,0
|
||||
20241121,113800,186189640,6820,6820,6820,6820,1
|
||||
20241121,113700,186182820,6820,6820,6820,6820,10
|
||||
20241121,113600,186114620,6830,6830,6830,6830,0
|
||||
20241121,113500,186114620,6830,6830,6830,6830,23
|
||||
20241121,113400,185957530,6840,6840,6840,6840,4
|
||||
20241121,113300,185930170,6830,6840,6840,6830,65
|
||||
20241121,113200,185485720,6840,6840,6840,6840,80
|
||||
20241121,113100,184938520,6840,6840,6840,6840,60
|
||||
20241121,113000,184528120,6840,6840,6840,6840,0
|
||||
20241121,112900,184528120,6840,6840,6840,6840,0
|
||||
20241121,112800,184528120,6840,6840,6840,6840,0
|
||||
20241121,112700,184528120,6840,6840,6840,6840,0
|
||||
20241121,112600,184528120,6840,6840,6840,6840,0
|
||||
20241121,112500,184528120,6840,6850,6850,6840,499
|
||||
20241121,112400,181112960,6840,6840,6840,6840,3
|
||||
20241121,112300,181092440,6840,6840,6840,6840,0
|
||||
20241121,112200,181092440,6840,6840,6840,6840,0
|
||||
20241121,112100,181092440,6840,6840,6840,6840,0
|
||||
20241121,112000,181092440,6840,6840,6840,6840,0
|
||||
20241121,111900,181092440,6840,6840,6840,6840,0
|
||||
20241121,111800,181092440,6840,6840,6840,6840,0
|
||||
20241121,111700,181092440,6840,6840,6840,6840,300
|
||||
20241121,111600,179040440,6830,6830,6830,6830,0
|
||||
20241121,111500,179040440,6830,6830,6830,6830,0
|
||||
20241121,111400,179040440,6830,6830,6830,6830,15
|
||||
20241121,111300,178937990,6830,6830,6830,6830,0
|
||||
20241121,111200,178937990,6830,6830,6830,6830,2
|
||||
20241121,111100,178924330,6870,6870,6870,6870,10
|
||||
20241121,111000,178855630,6830,6830,6830,6830,0
|
||||
20241121,110900,178855630,6830,6830,6830,6830,0
|
||||
20241121,110800,178855630,6830,6830,6830,6830,0
|
||||
20241121,110700,178855630,6830,6840,6840,6830,61
|
||||
20241121,110600,178438470,6840,6840,6840,6840,38
|
||||
20241121,110500,178178550,6870,6870,6870,6870,0
|
||||
20241121,110400,178178550,6870,6870,6870,6870,100
|
||||
20241121,110300,177491550,6860,6860,6860,6860,19
|
||||
20241121,110200,177361210,6850,6850,6850,6850,281
|
||||
20241121,110100,175436360,6860,6860,6860,6860,8
|
||||
20241121,110000,175381480,6860,6860,6860,6860,101
|
||||
20241121,105900,174688620,6870,6870,6870,6870,0
|
||||
20241121,105800,174688620,6870,6870,6870,6870,0
|
||||
20241121,105700,174688620,6870,6870,6870,6870,0
|
||||
20241121,105600,174688620,6870,6870,6870,6870,1
|
||||
20241121,105500,174681750,6870,6870,6870,6870,0
|
||||
20241121,105400,174681750,6870,6870,6870,6870,0
|
||||
20241121,105300,174681750,6870,6870,6870,6870,0
|
||||
20241121,105200,174681750,6870,6860,6870,6860,51
|
||||
20241121,105100,174331390,6820,6820,6820,6820,105
|
||||
20241121,105000,173615290,6870,6870,6870,6870,1
|
||||
20241121,104900,173608420,6860,6860,6860,6860,30
|
||||
20241121,104800,173402620,6860,6860,6860,6860,1
|
||||
20241121,104700,173395760,6860,6860,6860,6860,0
|
||||
20241121,104600,173395760,6860,6860,6860,6860,10
|
||||
20241121,104500,173327160,6830,6830,6830,6830,12
|
||||
20241121,104400,173245200,6840,6830,6840,6830,90
|
||||
20241121,104300,172630480,6830,6830,6830,6830,22
|
||||
20241121,104200,172480220,6820,6820,6820,6820,60
|
||||
20241121,104100,172071020,6820,6820,6820,6820,0
|
||||
20241121,104000,172071020,6820,6820,6820,6820,11
|
||||
20241121,103900,171996000,6820,6820,6820,6820,3
|
||||
20241121,103800,171975540,6830,6830,6830,6830,30
|
||||
20241121,103700,171770640,6800,6800,6800,6800,0
|
||||
20241121,103600,171770640,6800,6800,6800,6800,0
|
||||
20241121,103500,171770640,6800,6800,6800,6800,50
|
||||
20241121,103400,171430640,6790,6790,6790,6790,0
|
||||
20241121,103300,171430640,6790,6790,6790,6790,0
|
||||
20241121,103200,171430640,6790,6790,6790,6790,0
|
||||
20241121,103100,171430640,6790,6790,6790,6790,9
|
||||
20241121,103000,171369530,6790,6790,6790,6790,0
|
||||
20241121,102900,171369530,6790,6790,6790,6790,1616
|
||||
20241121,102800,160396890,6790,6790,6790,6790,0
|
||||
20241121,102700,160396890,6790,6790,6790,6790,0
|
||||
20241121,102600,160396890,6790,6790,6790,6790,2
|
||||
20241121,102500,160383310,6790,6790,6790,6790,0
|
||||
20241121,102400,160383310,6790,6790,6790,6790,0
|
||||
20241121,102300,160383310,6790,6790,6790,6790,0
|
||||
20241121,102200,160383310,6790,6800,6800,6790,187
|
||||
20241121,102100,159113570,6790,6790,6790,6790,776
|
||||
20241121,102000,153844530,6790,6790,6790,6790,200
|
||||
20241121,101900,152486530,6790,6790,6790,6790,36
|
||||
20241121,101800,152242090,6790,6790,6790,6790,0
|
||||
20241121,101700,152242090,6790,6800,6800,6790,252
|
||||
20241121,101600,150531000,6790,6800,6800,6790,150
|
||||
20241121,101500,149511280,6800,6800,6800,6800,0
|
||||
20241121,101400,149511280,6800,6820,6820,6800,1733
|
||||
20241121,101300,137696930,6820,6830,6830,6820,562
|
||||
20241121,101200,133863650,6840,6840,6840,6840,0
|
||||
20241121,101100,133863650,6840,6840,6840,6840,11
|
||||
20241121,101000,133788410,6860,6860,6860,6860,10
|
||||
20241121,100900,133719810,6860,6860,6860,6860,0
|
||||
20241121,100800,133719810,6860,6860,6860,6860,1
|
||||
20241121,100700,133712950,6860,6860,6860,6860,0
|
||||
20241121,100600,133712950,6860,6860,6860,6860,2
|
||||
20241121,100500,133699230,6820,6820,6820,6820,10
|
||||
20241121,100400,133631030,6870,6850,6870,6850,2
|
||||
20241121,100300,133617310,6830,6850,6850,6830,289
|
||||
20241121,100200,131643420,6830,6830,6830,6830,30
|
||||
20241121,100100,131438520,6830,6830,6830,6830,40
|
||||
20241121,100000,131165320,6830,6830,6830,6830,1075
|
||||
20241121,095900,123823070,6830,6830,6830,6830,0
|
||||
20241121,095800,123823070,6830,6830,6830,6830,0
|
||||
20241121,095700,123823070,6830,6830,6830,6830,51
|
||||
20241121,095600,123474740,6830,6830,6830,6830,0
|
||||
20241121,095500,123474740,6830,6830,6830,6830,141
|
||||
20241121,095400,122511710,6840,6850,6850,6840,275
|
||||
20241121,095300,120630660,6850,6850,6850,6850,0
|
||||
20241121,095200,120630660,6850,6860,6860,6850,23
|
||||
20241121,095100,120472970,6870,6870,6870,6870,1
|
||||
20241121,095000,120466100,6870,6870,6870,6870,1
|
||||
20241121,094900,120459230,6870,6840,6870,6840,105
|
||||
20241121,094800,119740900,6840,6840,6840,6840,0
|
||||
20241121,094700,119740900,6840,6840,6840,6840,0
|
||||
20241121,094600,119740900,6840,6850,6850,6840,181
|
||||
20241121,094500,118502760,6860,6860,6860,6860,353
|
||||
20241121,094400,116081180,6870,6870,6870,6870,2
|
||||
20241121,094300,116067440,6870,6860,6870,6860,212
|
||||
20241121,094200,114613100,6860,6860,6870,6860,47
|
||||
20241121,094100,114290620,6860,6860,6860,6860,1
|
||||
20241121,094000,114283760,6830,6840,6840,6830,154
|
||||
20241121,093900,113231590,6830,6830,6830,6830,0
|
||||
20241121,093800,113231590,6830,6830,6830,6830,13
|
||||
20241121,093700,113142800,6830,6830,6830,6830,152
|
||||
20241121,093600,112104640,6830,6830,6830,6830,0
|
||||
20241121,093500,112104640,6830,6830,6830,6830,0
|
||||
20241121,093400,112104640,6830,6840,6840,6830,1873
|
||||
20241121,093300,99311870,6840,6840,6840,6840,0
|
||||
20241121,093200,99311870,6840,6860,6860,6840,20
|
||||
20241121,093100,99174770,6820,6830,6830,6820,210
|
||||
20241121,093000,97742300,6810,6870,6870,6810,425
|
||||
20241121,092900,94841920,6880,6890,6890,6880,142
|
||||
20241121,092800,93864720,6880,6880,6880,6880,35
|
||||
20241121,092700,93623920,6940,6900,6940,6900,65
|
||||
20241121,092600,93173620,6910,6900,6910,6900,50
|
||||
20241121,092500,92828560,6900,6940,6950,6900,174
|
||||
20241121,092400,91625700,6910,6940,6940,6910,1881
|
||||
20241121,092300,78626840,6940,6880,6940,6880,933
|
||||
20241121,092200,72174570,6860,6860,6870,6860,552
|
||||
20241121,092100,68382770,6850,6850,6850,6850,378
|
||||
20241121,092000,65793470,6850,6840,6850,6840,92
|
||||
20241121,091900,65163280,6860,6860,6860,6860,0
|
||||
20241121,091800,65163280,6860,6860,6860,6860,772
|
||||
20241121,091700,59867360,6820,6820,6820,6820,4
|
||||
20241121,091600,59840080,6840,6890,6890,6840,918
|
||||
20241121,091500,53556870,6890,6870,6890,6870,53
|
||||
20241121,091400,53192460,6890,6890,6890,6890,6
|
||||
20241121,091300,53151120,6870,6870,6890,6870,94
|
||||
20241121,091200,52505300,6870,6840,6870,6830,41
|
||||
20241121,091100,52223720,6830,6830,6830,6830,0
|
||||
20241121,091000,52223720,6830,6830,6830,6830,894
|
||||
20241121,090900,46117700,6870,6830,6880,6830,1552
|
||||
20241121,090800,35458440,6830,6800,6830,6760,1794
|
||||
20241121,090700,23265640,6800,6820,6820,6800,504
|
||||
20241121,090600,19832010,6830,6850,6850,6830,442
|
||||
20241121,090500,16806350,6860,6880,6880,6860,157
|
||||
20241121,090400,15728210,6880,6840,6880,6840,71
|
||||
20241121,090300,15240930,6840,6890,6890,6840,55
|
||||
20241121,090200,14862510,6900,6900,6900,6900,579
|
||||
20241121,090100,10867410,6900,6900,6900,6880,105
|
||||
20241121,090000,10143210,6910,6780,6970,6780,1137
|
||||
|
Reference in New Issue
Block a user