Update 2024-11-20 2713 candle_min
This commit is contained in:
637
056080/min/candle-20241120.csv
Normal file
637
056080/min/candle-20241120.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193500,9629680940,6990,6990,6990,6990,16981
|
||||
20241120,193400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,193300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,193200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,193100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,193000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,192900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,192800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,192700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,192600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,192500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,192400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,192300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,192200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,192100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,192000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,191900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,191800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,191700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,191600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,191500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,191400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,191300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,191200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,191100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,191000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,190900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,190800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,190700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,190600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,190500,9629680940,6990,6990,6990,6990,16981
|
||||
20241120,190400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,190300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,190200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,190100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,190000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,185900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,185800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,185700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,185600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,185500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,185400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,185300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,185200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,185100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,185000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,184900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,184800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,184700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,184600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,184500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,184400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,184300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,184200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,184100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,184000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,183900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,183800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,183700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,183600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,183500,9629680940,6990,6990,6990,6990,16981
|
||||
20241120,183400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,183300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,183200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,183100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,183000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,182900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,182800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,182700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,182600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,182500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,182400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,182300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,182200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,182100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,182000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,181900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,181800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,181700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,181600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,181500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,181400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,181300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,181200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,181100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,181000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,180900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,180800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,180700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,180600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,180500,9629680940,6990,6990,6990,6990,16981
|
||||
20241120,180400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,180300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,180200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,180100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,180000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,175900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,175800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,175700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,175600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,175500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,175400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,175300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,175200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,175100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,175000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,174900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,174800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,174700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,174600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,174500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,174400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,174300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,174200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,174100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,174000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,173900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,173800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,173700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,173600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,173500,9629680940,6990,6990,6990,6990,16981
|
||||
20241120,173400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,173300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,173200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,173100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,173000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,172900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,172800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,172700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,172600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,172500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,172400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,172300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,172200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,172100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,172000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,171900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,171800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,171700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,171600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,171500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,171400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,171300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,171200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,171100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,171000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,170900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,170800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,170700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,170600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,170500,9629680940,6990,6990,6990,6990,16981
|
||||
20241120,170400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,170300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,170200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,170100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,170000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,165900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,165800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,165700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,165600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,165500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,165400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,165300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,165200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,165100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,165000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,164900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,164800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,164700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,164600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,164500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,164400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,164300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,164200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,164100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,164000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,163900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,163800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,163700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,163600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,163500,9629680940,6990,6990,6990,6990,16981
|
||||
20241120,163400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,163300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,163200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,163100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,163000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,162900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,162800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,162700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,162600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,162500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,162400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,162300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,162200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,162100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,162000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,161900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,161800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,161700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,161600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,161500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,161400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,161300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,161200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,161100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,161000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,160900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,160800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,160700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,160600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,160500,9629680940,6990,6990,6990,6990,16981
|
||||
20241120,160400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,160300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,160200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,160100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,160000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,155900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,155800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,155700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,155600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,155500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,155400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,155300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,155200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,155100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,155000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,154900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,154800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,154700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,154600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,154500,9629680940,6990,6990,6990,6990,0
|
||||
20241120,154400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,154300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,154200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,154100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,154000,9629680940,6990,6990,6990,6990,0
|
||||
20241120,153900,9629680940,6990,6990,6990,6990,0
|
||||
20241120,153800,9629680940,6990,6990,6990,6990,0
|
||||
20241120,153700,9629680940,6990,6990,6990,6990,0
|
||||
20241120,153600,9629680940,6990,6990,6990,6990,0
|
||||
20241120,153500,9629680940,6990,6990,6990,6990,16981
|
||||
20241120,153400,9629680940,6990,6990,6990,6990,0
|
||||
20241120,153300,9629680940,6990,6990,6990,6990,0
|
||||
20241120,153200,9629680940,6990,6990,6990,6990,0
|
||||
20241120,153100,9629680940,6990,6990,6990,6990,0
|
||||
20241120,153000,9629680940,6990,6990,6990,6990,16981
|
||||
20241120,152900,9510983750,6940,6940,6940,6940,0
|
||||
20241120,152800,9510983750,6940,6940,6940,6940,0
|
||||
20241120,152700,9510983750,6940,6940,6940,6940,0
|
||||
20241120,152600,9510983750,6940,6940,6940,6940,0
|
||||
20241120,152500,9510983750,6940,6940,6940,6940,0
|
||||
20241120,152400,9510983750,6940,6940,6940,6940,0
|
||||
20241120,152300,9510983750,6940,6940,6940,6940,0
|
||||
20241120,152200,9510983750,6940,6940,6940,6940,0
|
||||
20241120,152100,9510983750,6940,6940,6940,6940,0
|
||||
20241120,152000,9510983750,6940,6940,6940,6940,0
|
||||
20241120,151900,9510983750,6940,6930,6960,6930,10074
|
||||
20241120,151800,9441075370,6940,6950,6960,6940,2083
|
||||
20241120,151700,9426613140,6950,6960,6970,6950,2990
|
||||
20241120,151600,9405812540,6960,6970,6980,6960,5557
|
||||
20241120,151500,9367095150,6970,6970,6970,6940,1530
|
||||
20241120,151400,9356435090,6940,6950,6970,6940,2490
|
||||
20241120,151300,9339118230,6950,6940,6950,6930,522
|
||||
20241120,151200,9335498120,6950,6950,6950,6930,1787
|
||||
20241120,151100,9323088190,6930,6950,6950,6930,1548
|
||||
20241120,151000,9312350550,6940,6930,6940,6930,1418
|
||||
20241120,150900,9302521770,6940,6930,6940,6930,632
|
||||
20241120,150800,9298140660,6940,6940,6940,6930,2164
|
||||
20241120,150700,9283140210,6940,6960,6960,6940,14242
|
||||
20241120,150600,9184160760,6960,6970,6970,6960,163
|
||||
20241120,150500,9183025860,6970,6950,6970,6950,349
|
||||
20241120,150400,9180599020,6950,6960,6960,6950,1765
|
||||
20241120,150300,9168322700,6960,6960,6970,6960,651
|
||||
20241120,150200,9163788870,6960,6980,6980,6960,2971
|
||||
20241120,150100,9143086300,6970,7000,7010,6970,3569
|
||||
20241120,150000,9118170240,7010,7000,7020,6990,8153
|
||||
20241120,145900,9061115550,7020,7020,7030,7010,1857
|
||||
20241120,145800,9048090970,7020,7030,7030,7000,2770
|
||||
20241120,145700,9028644800,7030,6990,7030,6990,5677
|
||||
20241120,145600,8988892060,6990,6990,6990,6970,1694
|
||||
20241120,145500,8977056730,6990,6960,6990,6960,930
|
||||
20241120,145400,8970567630,6970,6960,6970,6960,1366
|
||||
20241120,145300,8961054520,6960,6950,6960,6950,289
|
||||
20241120,145200,8959043130,6950,6960,6960,6950,1738
|
||||
20241120,145100,8946946750,6960,6970,6970,6960,842
|
||||
20241120,145000,8941078080,6960,6970,6970,6960,590
|
||||
20241120,144900,8936967990,6960,6970,6970,6950,1190
|
||||
20241120,144800,8928696710,6960,6960,6970,6960,700
|
||||
20241120,144700,8923824000,6950,6950,6950,6950,751
|
||||
20241120,144600,8918604550,6950,6960,6970,6950,2096
|
||||
20241120,144500,8904036870,6960,6960,6970,6950,336
|
||||
20241120,144400,8901700640,6960,6960,6960,6950,485
|
||||
20241120,144300,8898328050,6960,6970,6970,6950,1374
|
||||
20241120,144200,8888776530,6970,6970,6970,6950,362
|
||||
20241120,144100,8886255940,6970,6960,6970,6960,799
|
||||
20241120,144000,8880689170,6960,6960,6960,6950,458
|
||||
20241120,143900,8877501600,6960,6970,6970,6950,398
|
||||
20241120,143800,8874735090,6960,6970,6970,6940,288
|
||||
20241120,143700,8872733490,6970,6940,6970,6940,301
|
||||
20241120,143600,8870640750,6940,6940,6940,6940,940
|
||||
20241120,143500,8864117150,6940,6950,6950,6940,2361
|
||||
20241120,143400,8847728430,6950,6950,6950,6950,776
|
||||
20241120,143300,8842335230,6970,6960,6970,6950,1385
|
||||
20241120,143200,8832688290,6960,6960,6970,6960,325
|
||||
20241120,143100,8830424290,6960,6960,6970,6960,696
|
||||
20241120,143000,8825580120,6960,6950,6970,6950,495
|
||||
20241120,142900,8822134410,6950,6950,6960,6950,188
|
||||
20241120,142800,8820827770,6950,6980,6980,6950,2632
|
||||
20241120,142700,8802524600,6990,6970,6990,6970,124
|
||||
20241120,142600,8801659260,6970,6990,7000,6970,1718
|
||||
20241120,142500,8789665620,6990,6980,6990,6980,3292
|
||||
20241120,142400,8766671530,6980,6970,6990,6970,3015
|
||||
20241120,142300,8745637400,6970,6970,6970,6950,196
|
||||
20241120,142200,8744271700,6940,6970,6970,6940,859
|
||||
20241120,142100,8738294290,6970,6950,6970,6940,889
|
||||
20241120,142000,8732117330,6950,6950,6950,6940,347
|
||||
20241120,141900,8729707430,6950,6940,6950,6930,3782
|
||||
20241120,141800,8703486360,6950,6960,6960,6950,1438
|
||||
20241120,141700,8693486830,6950,6940,6960,6940,3409
|
||||
20241120,141600,8669824260,6950,6940,6950,6940,283
|
||||
20241120,141500,8667859330,6950,6950,6950,6950,167
|
||||
20241120,141400,8666698680,6950,6940,6950,6940,64
|
||||
20241120,141300,8666254000,6950,6940,6950,6940,471
|
||||
20241120,141200,8662980570,6930,6950,6950,6930,642
|
||||
20241120,141100,8658520280,6960,6930,6960,6930,87
|
||||
20241120,141000,8657916100,6930,6940,6940,6930,713
|
||||
20241120,140900,8652970090,6940,6940,6940,6940,1424
|
||||
20241120,140800,8643087530,6940,6960,6960,6940,1934
|
||||
20241120,140700,8629647990,6960,6950,6960,6950,162
|
||||
20241120,140600,8628522080,6950,6950,6950,6950,406
|
||||
20241120,140500,8625700380,6950,6950,6960,6940,1096
|
||||
20241120,140400,8618083500,6950,6950,6950,6940,109
|
||||
20241120,140300,8617325960,6950,6950,6950,6940,79
|
||||
20241120,140200,8616777650,6950,6930,6950,6930,31
|
||||
20241120,140100,8616562800,6950,6930,6950,6930,421
|
||||
20241120,140000,8613645150,6930,6930,6930,6930,216
|
||||
20241120,135900,8612148270,6930,6930,6930,6930,1167
|
||||
20241120,135800,8604060960,6930,6950,6950,6930,509
|
||||
20241120,135700,8600527250,6950,6950,6950,6950,45
|
||||
20241120,135600,8600214500,6930,6940,6940,6930,149
|
||||
20241120,135500,8599181490,6940,6930,6940,6930,14
|
||||
20241120,135400,8599084430,6930,6930,6940,6930,1256
|
||||
20241120,135300,8590376820,6930,6950,6950,6930,925
|
||||
20241120,135200,8583958130,6950,6940,6950,6940,96
|
||||
20241120,135100,8583291880,6940,6960,6960,6940,417
|
||||
20241120,135000,8580390490,6950,6970,6970,6950,603
|
||||
20241120,134900,8576197500,6970,6960,6970,6950,648
|
||||
20241120,134800,8571683980,6960,6950,6960,6950,310
|
||||
20241120,134700,8569529400,6950,6960,6960,6950,471
|
||||
20241120,134600,8566255850,6970,6950,6970,6950,271
|
||||
20241120,134500,8564370740,6960,6950,6960,6950,669
|
||||
20241120,134400,8559721130,6950,6960,6960,6950,561
|
||||
20241120,134300,8555818310,6960,6960,6960,6950,707
|
||||
20241120,134200,8550897760,6970,6970,6970,6950,260
|
||||
20241120,134100,8549089810,6970,6960,6970,6960,41
|
||||
20241120,134000,8548804440,6970,6950,6970,6940,194
|
||||
20241120,133900,8547455070,6970,6960,6970,6950,2356
|
||||
20241120,133800,8531055710,6960,6950,6960,6940,1836
|
||||
20241120,133700,8518292320,6960,6960,6960,6960,10
|
||||
20241120,133600,8518222720,6960,6970,6970,6950,297
|
||||
20241120,133500,8516155030,6980,6980,6980,6980,62
|
||||
20241120,133400,8515722270,6980,6990,6990,6960,99
|
||||
20241120,133300,8515031340,6980,6960,6980,6960,1073
|
||||
20241120,133200,8507546530,6960,6970,6970,6960,333
|
||||
20241120,133100,8505225540,6970,6970,6970,6970,292
|
||||
20241120,133000,8503190300,6970,6940,6970,6940,270
|
||||
20241120,132900,8501312920,6940,6940,6950,6940,527
|
||||
20241120,132800,8497653130,6940,6950,6950,6940,826
|
||||
20241120,132700,8491920680,6950,6940,6950,6940,504
|
||||
20241120,132600,8488422780,6950,6950,6960,6930,932
|
||||
20241120,132500,8481961880,6960,6950,6960,6940,10844
|
||||
20241120,132400,8406504320,6960,6960,6960,6950,601
|
||||
20241120,132300,8402324180,6960,6950,6960,6950,704
|
||||
20241120,132200,8397431070,6940,6930,6940,6930,15
|
||||
20241120,132100,8397326980,6930,6930,6940,6930,95
|
||||
20241120,132000,8396668600,6930,6930,6930,6930,31
|
||||
20241120,131900,8396453770,6930,6930,6930,6920,831
|
||||
20241120,131800,8390696140,6930,6920,6930,6920,238
|
||||
20241120,131700,8389047330,6920,6920,6930,6920,711
|
||||
20241120,131600,8384126010,6920,6930,6930,6920,1541
|
||||
20241120,131500,8373446930,6930,6930,6940,6930,91
|
||||
20241120,131400,8372815600,6930,6930,6950,6920,260
|
||||
20241120,131300,8371012920,6930,6920,6930,6920,298
|
||||
20241120,131200,8368950390,6930,6930,6930,6920,1156
|
||||
20241120,131100,8360949030,6930,6950,6950,6930,3519
|
||||
20241120,131000,8336545070,6950,6960,6960,6950,865
|
||||
20241120,130900,8330529840,6960,6950,6960,6950,210
|
||||
20241120,130800,8329070280,6950,6960,6960,6940,2997
|
||||
20241120,130700,8308239830,6970,6960,6970,6960,11
|
||||
20241120,130600,8308163260,6970,6970,6970,6960,501
|
||||
20241120,130500,8304676040,6970,6970,6970,6960,391
|
||||
20241120,130400,8301954650,6960,6970,6970,6960,613
|
||||
20241120,130300,8297688080,6960,6960,6980,6960,866
|
||||
20241120,130200,8291650710,6970,6970,6970,6970,11
|
||||
20241120,130100,8291574040,6960,6990,6990,6960,54
|
||||
20241120,130000,8291198160,6960,6970,6970,6960,64
|
||||
20241120,125900,8290752470,6960,6960,6990,6960,929
|
||||
20241120,125800,8284281300,6970,6980,6990,6970,429
|
||||
20241120,125700,8281285700,6980,6980,6980,6970,474
|
||||
20241120,125600,8277977930,6980,6960,6980,6960,106
|
||||
20241120,125500,8277239040,6950,6950,6950,6950,1
|
||||
20241120,125400,8277232090,6950,6950,6960,6950,1651
|
||||
20241120,125300,8265757590,6950,6970,6970,6940,226
|
||||
20241120,125200,8264186940,6950,6950,6950,6950,1
|
||||
20241120,125100,8264179990,6940,6940,6950,6940,1032
|
||||
20241120,125000,8257008450,6950,6940,6950,6930,2650
|
||||
20241120,124900,8238630740,6950,6970,6970,6950,4900
|
||||
20241120,124800,8204575560,6950,6960,6970,6950,353
|
||||
20241120,124700,8202117190,6960,6960,6960,6950,1326
|
||||
20241120,124600,8192891450,6960,6970,6970,6960,1369
|
||||
20241120,124500,8183349870,6980,7000,7010,6970,5368
|
||||
20241120,124400,8145880080,7000,7000,7000,7000,26
|
||||
20241120,124300,8145698080,7000,7000,7000,7000,370
|
||||
20241120,124200,8143108080,7000,6990,7010,6990,1500
|
||||
20241120,124100,8132597790,7000,6990,7000,6990,178
|
||||
20241120,124000,8131353540,7000,6990,7000,6990,538
|
||||
20241120,123900,8127592450,6990,7000,7000,6980,1663
|
||||
20241120,123800,8115962550,7000,6980,7000,6980,2270
|
||||
20241120,123700,8100092390,6980,6990,6990,6980,790
|
||||
20241120,123600,8094572410,6990,6990,7000,6990,585
|
||||
20241120,123500,8090479510,6990,6970,6990,6970,2350
|
||||
20241120,123400,8074077890,6970,6970,6980,6970,950
|
||||
20241120,123300,8067455040,6980,6980,6980,6980,853
|
||||
20241120,123200,8061501100,6990,6980,6990,6980,1089
|
||||
20241120,123100,8053898960,6970,6980,6980,6970,554
|
||||
20241120,123000,8050035760,6980,6980,6990,6980,364
|
||||
20241120,122900,8047494270,6980,6980,6980,6970,1041
|
||||
20241120,122800,8040229560,6980,6980,6980,6970,308
|
||||
20241120,122700,8038079730,6980,6970,6990,6970,1164
|
||||
20241120,122600,8029955370,6970,6970,6970,6950,990
|
||||
20241120,122500,8023063690,6950,6970,6970,6950,722
|
||||
20241120,122400,8018041370,6970,6970,6970,6950,675
|
||||
20241120,122300,8013347380,6970,6960,6990,6950,795
|
||||
20241120,122200,8007814110,6960,6980,6990,6960,4420
|
||||
20241120,122100,7977021180,6980,7010,7020,6980,12458
|
||||
20241120,122000,7889846570,7010,7030,7030,7010,34
|
||||
20241120,121900,7889607580,7030,7020,7030,7020,1153
|
||||
20241120,121800,7881512990,7030,7030,7030,7030,91
|
||||
20241120,121700,7880873260,7030,7030,7030,7030,3
|
||||
20241120,121600,7880852170,7020,7020,7020,7010,270
|
||||
20241120,121500,7878956970,7020,7000,7020,7000,941
|
||||
20241120,121400,7872356280,7000,7000,7010,7000,751
|
||||
20241120,121300,7867099180,7000,7010,7010,7000,523
|
||||
20241120,121200,7863434080,7010,7020,7020,7010,153
|
||||
20241120,121100,7862361440,7010,7010,7010,7010,1490
|
||||
20241120,121000,7851916540,7020,7030,7030,7020,1120
|
||||
20241120,120900,7844053380,7030,7050,7050,7020,980
|
||||
20241120,120800,7837154990,7060,7060,7060,7060,391
|
||||
20241120,120700,7834394530,7060,7070,7070,7060,380
|
||||
20241120,120600,7831711570,7070,7060,7070,7060,332
|
||||
20241120,120500,7829367640,7050,7040,7050,7040,1482
|
||||
20241120,120400,7818922910,7040,7020,7040,7010,4196
|
||||
20241120,120300,7789471910,7020,7020,7020,7020,261
|
||||
20241120,120200,7787639690,7020,7020,7020,7020,50
|
||||
20241120,120100,7787288690,7020,7010,7020,7010,112
|
||||
20241120,120000,7786503550,7010,7020,7020,7010,502
|
||||
20241120,115900,7782983520,7030,7040,7040,7020,345
|
||||
20241120,115800,7780558700,7030,7030,7030,7030,170
|
||||
20241120,115700,7779363600,7030,7040,7040,7030,284
|
||||
20241120,115600,7777364250,7030,7020,7030,7010,985
|
||||
20241120,115500,7770450110,7010,7010,7010,7010,2692
|
||||
20241120,115400,7751579190,7010,7020,7030,7010,982
|
||||
20241120,115300,7744685750,7030,7010,7030,7010,2092
|
||||
20241120,115200,7730016200,7010,7010,7010,7010,982
|
||||
20241120,115100,7723132380,7020,7030,7030,7010,839
|
||||
20241120,115000,7717242840,7030,7020,7030,7010,813
|
||||
20241120,114900,7711539460,7020,7020,7020,7020,935
|
||||
20241120,114800,7704975760,7030,7020,7030,7020,195
|
||||
20241120,114700,7703605780,7030,7010,7030,7010,520
|
||||
20241120,114600,7699960540,7010,7020,7030,7010,1030
|
||||
20241120,114500,7692732710,7020,7020,7030,7000,3356
|
||||
20241120,114400,7669181120,7020,7030,7030,7020,3318
|
||||
20241120,114300,7645868770,7050,7040,7050,7030,723
|
||||
20241120,114200,7640783760,7040,7040,7040,7040,610
|
||||
20241120,114100,7636489360,7030,7040,7040,7030,148
|
||||
20241120,114000,7635448860,7040,7040,7040,7040,310
|
||||
20241120,113900,7633266460,7040,7030,7040,7030,206
|
||||
20241120,113800,7631817260,7030,7030,7040,7030,1736
|
||||
20241120,113700,7619607370,7030,7030,7040,7020,765
|
||||
20241120,113600,7614232320,7030,7020,7040,7020,776
|
||||
20241120,113500,7608782530,7030,7040,7040,7030,231
|
||||
20241120,113400,7607157290,7030,7030,7040,7020,415
|
||||
20241120,113300,7604239830,7030,7000,7030,7000,2773
|
||||
20241120,113200,7584797100,7000,7030,7030,7000,6009
|
||||
20241120,113100,7542670660,7040,7050,7060,7030,3898
|
||||
20241120,113000,7515254320,7050,7040,7050,7040,346
|
||||
20241120,112900,7512816080,7050,7050,7050,7040,27
|
||||
20241120,112800,7512625740,7050,7040,7050,7040,6
|
||||
20241120,112700,7512583460,7040,7040,7050,7040,732
|
||||
20241120,112600,7507429780,7040,7040,7040,7040,459
|
||||
20241120,112500,7504198420,7060,7060,7060,7040,744
|
||||
20241120,112400,7498954580,7060,7060,7060,7030,141
|
||||
20241120,112300,7497962150,7060,7030,7060,7030,23
|
||||
20241120,112200,7497800400,7030,7030,7060,7030,1156
|
||||
20241120,112100,7489657730,7030,7070,7070,7030,5614
|
||||
20241120,112000,7450053600,7070,7080,7080,7070,305
|
||||
20241120,111900,7447895400,7070,7080,7100,7070,379
|
||||
20241120,111800,7445211790,7090,7080,7100,7080,1894
|
||||
20241120,111700,7431780030,7090,7100,7100,7090,2345
|
||||
20241120,111600,7415144000,7100,7080,7100,7080,3492
|
||||
20241120,111500,7390369830,7070,7040,7070,7040,1374
|
||||
20241120,111400,7380673790,7040,7030,7050,7030,449
|
||||
20241120,111300,7377515760,7030,7020,7050,7020,803
|
||||
20241120,111200,7371872010,7020,7020,7060,7020,1890
|
||||
20241120,111100,7358565610,7020,7040,7040,7020,5153
|
||||
20241120,111000,7322340980,7050,7040,7050,7030,1087
|
||||
20241120,110900,7314684450,7040,7040,7060,7040,3461
|
||||
20241120,110800,7290305950,7040,7030,7050,7020,6199
|
||||
20241120,110700,7246731550,7030,7050,7050,7030,245
|
||||
20241120,110600,7245007940,7030,7060,7070,7030,2913
|
||||
20241120,110500,7224490920,7060,7050,7060,7040,912
|
||||
20241120,110400,7218059960,7040,7030,7060,7030,1802
|
||||
20241120,110300,7205368830,7040,7050,7050,7030,1182
|
||||
20241120,110200,7197049230,7040,7060,7070,7030,1332
|
||||
20241120,110100,7187682700,7070,7060,7070,7040,5299
|
||||
20241120,110000,7150355440,7060,7080,7090,7060,5236
|
||||
20241120,105900,7113362390,7080,7070,7080,7070,251
|
||||
20241120,105800,7111587440,7070,7090,7090,7070,668
|
||||
20241120,105700,7106857030,7080,7080,7100,7080,1763
|
||||
20241120,105600,7094366640,7080,7070,7090,7070,162
|
||||
20241120,105500,7093219600,7070,7090,7090,7070,1671
|
||||
20241120,105400,7081395450,7090,7090,7100,7070,2175
|
||||
20241120,105300,7065991620,7100,7110,7120,7090,1921
|
||||
20241120,105200,7052349790,7110,7070,7110,7070,4810
|
||||
20241120,105100,7018193010,7080,7100,7110,7080,2171
|
||||
20241120,105000,7002801880,7100,7100,7100,7080,1326
|
||||
20241120,104900,6993387640,7100,7080,7100,7080,902
|
||||
20241120,104800,6986998560,7090,7080,7090,7080,1620
|
||||
20241120,104700,6975522900,7080,7100,7100,7080,1499
|
||||
20241120,104600,6964907990,7090,7100,7110,7090,1939
|
||||
20241120,104500,6951147780,7100,7110,7110,7090,1012
|
||||
20241120,104400,6943968040,7110,7110,7110,7090,2706
|
||||
20241120,104300,6924768410,7130,7120,7130,7100,1819
|
||||
20241120,104200,6911842780,7130,7120,7140,7110,2233
|
||||
20241120,104100,6895930110,7120,7110,7130,7080,5857
|
||||
20241120,104000,6854377690,7120,7130,7130,7110,8647
|
||||
20241120,103900,6792853390,7130,7160,7160,7130,6600
|
||||
20241120,103800,6745704170,7160,7150,7170,7150,3663
|
||||
20241120,103700,6719480020,7150,7170,7180,7150,9515
|
||||
20241120,103600,6651299240,7170,7190,7190,7170,5959
|
||||
20241120,103500,6608527190,7190,7180,7190,7170,7839
|
||||
20241120,103400,6552210820,7170,7140,7190,7130,7503
|
||||
20241120,103300,6498417740,7140,7130,7150,7120,8930
|
||||
20241120,103200,6434746450,7130,7140,7150,7120,9366
|
||||
20241120,103100,6367975490,7150,7180,7190,7140,10877
|
||||
20241120,103000,6290054310,7180,7180,7190,7170,10548
|
||||
20241120,102900,6214321310,7180,7200,7220,7150,21335
|
||||
20241120,102800,6060990700,7220,7130,7230,7130,60295
|
||||
20241120,102700,5627789280,7150,7130,7150,7120,6474
|
||||
20241120,102600,5581595310,7130,7140,7140,7120,6074
|
||||
20241120,102500,5538293640,7130,7090,7140,7080,18327
|
||||
20241120,102400,5407891240,7080,7090,7090,7070,2261
|
||||
20241120,102300,5391878270,7080,7070,7090,7050,4387
|
||||
20241120,102200,5360876080,7090,7120,7130,7080,9407
|
||||
20241120,102100,5294036350,7120,7080,7130,7070,12579
|
||||
20241120,102000,5204732030,7070,7070,7090,7050,7344
|
||||
20241120,101900,5152782600,7070,6960,7070,6960,10385
|
||||
20241120,101800,5079688010,6970,7020,7020,6960,3770
|
||||
20241120,101700,5053318240,7020,7020,7020,7010,1337
|
||||
20241120,101600,5043932520,7020,7010,7020,7000,2090
|
||||
20241120,101500,5029283560,7020,7010,7020,7010,1632
|
||||
20241120,101400,5017842440,7010,7010,7040,7010,7475
|
||||
20241120,101300,4965374490,7010,7020,7020,7010,3295
|
||||
20241120,101200,4942258830,7020,7010,7030,7010,1777
|
||||
20241120,101100,4929793600,7020,7030,7030,7000,2015
|
||||
20241120,101000,4915661230,7030,6970,7030,6970,8745
|
||||
20241120,100900,4854409010,6970,6980,6980,6960,180
|
||||
20241120,100800,4853155070,6990,6990,6990,6940,643
|
||||
20241120,100700,4848672800,6950,7000,7000,6950,735
|
||||
20241120,100600,4843554200,7000,6950,7000,6950,6431
|
||||
20241120,100500,4798658640,6970,6900,6970,6900,4798
|
||||
20241120,100400,4765347560,6900,6930,6930,6900,1482
|
||||
20241120,100300,4755108530,6920,6940,6940,6920,310
|
||||
20241120,100200,4752962040,6930,6950,6950,6930,2453
|
||||
20241120,100100,4735922120,6950,6970,6970,6950,605
|
||||
20241120,100000,4731714060,6970,6960,6970,6950,3603
|
||||
20241120,095900,4706606530,6950,6920,6950,6920,1200
|
||||
20241120,095800,4698284010,6930,6930,6930,6900,1063
|
||||
20241120,095700,4690930670,6900,6910,6940,6890,11265
|
||||
20241120,095600,4613228750,6910,6920,6940,6900,4037
|
||||
20241120,095500,4585326540,6920,6950,6950,6910,1691
|
||||
20241120,095400,4573624390,6950,6920,6950,6920,425
|
||||
20241120,095300,4570680470,6910,6910,6970,6910,2347
|
||||
20241120,095200,4554450490,6910,6930,6930,6910,4039
|
||||
20241120,095100,4526518530,6930,6940,6970,6930,1131
|
||||
20241120,095000,4518676340,6930,6960,6960,6930,533
|
||||
20241120,094900,4514973130,6960,6970,6970,6930,2932
|
||||
20241120,094800,4494607660,6950,6950,6990,6930,2424
|
||||
20241120,094700,4477765700,6950,6970,6970,6940,3289
|
||||
20241120,094600,4454904630,6970,6990,6990,6960,1376
|
||||
20241120,094500,4445310680,7000,7020,7020,6990,3149
|
||||
20241120,094400,4423225090,7020,7010,7030,6980,10367
|
||||
20241120,094300,4350517280,7000,6980,7000,6920,7594
|
||||
20241120,094200,4297564570,6990,6930,7000,6930,5138
|
||||
20241120,094100,4261779720,6930,6920,6950,6880,5073
|
||||
20241120,094000,4226784590,6920,6890,6920,6880,7938
|
||||
20241120,093900,4172071180,6890,6940,6950,6890,11413
|
||||
20241120,093800,4093310260,6950,6930,6950,6910,4008
|
||||
20241120,093700,4065572850,6930,6970,6970,6920,11732
|
||||
20241120,093600,3984137110,6970,6960,6970,6960,1277
|
||||
20241120,093500,3975240600,6960,6960,6990,6960,3290
|
||||
20241120,093400,3952278480,6960,6970,6980,6960,6085
|
||||
20241120,093300,3909883280,6970,6990,7000,6970,6000
|
||||
20241120,093200,3867964780,6990,7010,7030,6990,3302
|
||||
20241120,093100,3844850060,7000,7000,7050,6990,6475
|
||||
20241120,093000,3799489830,7040,7080,7090,6980,12374
|
||||
20241120,092900,3712609030,7090,7040,7090,7040,3510
|
||||
20241120,092800,3687768540,7040,7010,7090,7000,11054
|
||||
20241120,092700,3609799920,7010,7040,7040,7000,3203
|
||||
20241120,092600,3587364980,7040,7000,7040,6980,7109
|
||||
20241120,092500,3537539720,6980,6990,7030,6970,8077
|
||||
20241120,092400,3481100740,6980,7050,7070,6980,22273
|
||||
20241120,092300,3324617780,7050,7070,7070,7030,4133
|
||||
20241120,092200,3295463470,7070,7020,7080,7020,6516
|
||||
20241120,092100,3249576760,7020,7030,7040,7020,3319
|
||||
20241120,092000,3226236220,7030,7010,7040,7000,12213
|
||||
20241120,091900,3140506510,7010,7080,7100,7010,14589
|
||||
20241120,091800,3037609290,7080,7090,7100,7080,15355
|
||||
20241120,091700,2928793200,7080,7100,7120,7080,9455
|
||||
20241120,091600,2861740780,7090,7130,7150,7070,26756
|
||||
20241120,091500,2671596050,7150,7160,7180,7110,23662
|
||||
20241120,091400,2502524840,7150,7160,7200,7150,31559
|
||||
20241120,091300,2276203960,7170,7140,7230,7130,87078
|
||||
20241120,091200,1651187320,7150,7060,7150,7020,45844
|
||||
20241120,091100,1325210400,7060,6960,7080,6940,26243
|
||||
20241120,091000,1140635460,6960,6930,6960,6900,7131
|
||||
20241120,090900,1091239300,6930,6890,6940,6880,8025
|
||||
20241120,090800,1035740750,6890,6900,6900,6880,6226
|
||||
20241120,090700,992845610,6890,6880,6920,6880,6767
|
||||
20241120,090600,946229920,6890,6910,6920,6880,7461
|
||||
20241120,090500,894817630,6920,6900,6920,6880,4872
|
||||
20241120,090400,861202880,6900,6890,6900,6860,20632
|
||||
20241120,090300,719279990,6890,6920,6940,6880,12340
|
||||
20241120,090200,634238350,6880,6930,6960,6880,16337
|
||||
20241120,090100,521495390,6960,6920,6960,6890,11247
|
||||
20241120,090000,443703380,6920,7000,7010,6910,63436
|
||||
|
Reference in New Issue
Block a user