Update 2024-11-20 2713 candle_min
This commit is contained in:
641
063170/min/candle-20241120.csv
Normal file
641
063170/min/candle-20241120.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193900,734181260,6810,6810,6810,6810,2956
|
||||
20241120,193800,734181260,6810,6810,6810,6810,0
|
||||
20241120,193700,734181260,6810,6810,6810,6810,0
|
||||
20241120,193600,734181260,6810,6810,6810,6810,0
|
||||
20241120,193500,734181260,6810,6810,6810,6810,0
|
||||
20241120,193400,734181260,6810,6810,6810,6810,0
|
||||
20241120,193300,734181260,6810,6810,6810,6810,0
|
||||
20241120,193200,734181260,6810,6810,6810,6810,0
|
||||
20241120,193100,734181260,6810,6810,6810,6810,0
|
||||
20241120,193000,734181260,6810,6810,6810,6810,0
|
||||
20241120,192900,734181260,6810,6810,6810,6810,0
|
||||
20241120,192800,734181260,6810,6810,6810,6810,0
|
||||
20241120,192700,734181260,6810,6810,6810,6810,0
|
||||
20241120,192600,734181260,6810,6810,6810,6810,0
|
||||
20241120,192500,734181260,6810,6810,6810,6810,0
|
||||
20241120,192400,734181260,6810,6810,6810,6810,0
|
||||
20241120,192300,734181260,6810,6810,6810,6810,0
|
||||
20241120,192200,734181260,6810,6810,6810,6810,0
|
||||
20241120,192100,734181260,6810,6810,6810,6810,0
|
||||
20241120,192000,734181260,6810,6810,6810,6810,0
|
||||
20241120,191900,734181260,6810,6810,6810,6810,0
|
||||
20241120,191800,734181260,6810,6810,6810,6810,0
|
||||
20241120,191700,734181260,6810,6810,6810,6810,0
|
||||
20241120,191600,734181260,6810,6810,6810,6810,0
|
||||
20241120,191500,734181260,6810,6810,6810,6810,0
|
||||
20241120,191400,734181260,6810,6810,6810,6810,0
|
||||
20241120,191300,734181260,6810,6810,6810,6810,0
|
||||
20241120,191200,734181260,6810,6810,6810,6810,0
|
||||
20241120,191100,734181260,6810,6810,6810,6810,0
|
||||
20241120,191000,734181260,6810,6810,6810,6810,0
|
||||
20241120,190900,734181260,6810,6810,6810,6810,2956
|
||||
20241120,190800,734181260,6810,6810,6810,6810,0
|
||||
20241120,190700,734181260,6810,6810,6810,6810,0
|
||||
20241120,190600,734181260,6810,6810,6810,6810,0
|
||||
20241120,190500,734181260,6810,6810,6810,6810,0
|
||||
20241120,190400,734181260,6810,6810,6810,6810,0
|
||||
20241120,190300,734181260,6810,6810,6810,6810,0
|
||||
20241120,190200,734181260,6810,6810,6810,6810,0
|
||||
20241120,190100,734181260,6810,6810,6810,6810,0
|
||||
20241120,190000,734181260,6810,6810,6810,6810,0
|
||||
20241120,185900,734181260,6810,6810,6810,6810,0
|
||||
20241120,185800,734181260,6810,6810,6810,6810,0
|
||||
20241120,185700,734181260,6810,6810,6810,6810,0
|
||||
20241120,185600,734181260,6810,6810,6810,6810,0
|
||||
20241120,185500,734181260,6810,6810,6810,6810,0
|
||||
20241120,185400,734181260,6810,6810,6810,6810,0
|
||||
20241120,185300,734181260,6810,6810,6810,6810,0
|
||||
20241120,185200,734181260,6810,6810,6810,6810,0
|
||||
20241120,185100,734181260,6810,6810,6810,6810,0
|
||||
20241120,185000,734181260,6810,6810,6810,6810,0
|
||||
20241120,184900,734181260,6810,6810,6810,6810,0
|
||||
20241120,184800,734181260,6810,6810,6810,6810,0
|
||||
20241120,184700,734181260,6810,6810,6810,6810,0
|
||||
20241120,184600,734181260,6810,6810,6810,6810,0
|
||||
20241120,184500,734181260,6810,6810,6810,6810,0
|
||||
20241120,184400,734181260,6810,6810,6810,6810,0
|
||||
20241120,184300,734181260,6810,6810,6810,6810,0
|
||||
20241120,184200,734181260,6810,6810,6810,6810,0
|
||||
20241120,184100,734181260,6810,6810,6810,6810,0
|
||||
20241120,184000,734181260,6810,6810,6810,6810,0
|
||||
20241120,183900,734181260,6810,6810,6810,6810,2956
|
||||
20241120,183800,734181260,6810,6810,6810,6810,0
|
||||
20241120,183700,734181260,6810,6810,6810,6810,0
|
||||
20241120,183600,734181260,6810,6810,6810,6810,0
|
||||
20241120,183500,734181260,6810,6810,6810,6810,0
|
||||
20241120,183400,734181260,6810,6810,6810,6810,0
|
||||
20241120,183300,734181260,6810,6810,6810,6810,0
|
||||
20241120,183200,734181260,6810,6810,6810,6810,0
|
||||
20241120,183100,734181260,6810,6810,6810,6810,0
|
||||
20241120,183000,734181260,6810,6810,6810,6810,0
|
||||
20241120,182900,734181260,6810,6810,6810,6810,0
|
||||
20241120,182800,734181260,6810,6810,6810,6810,0
|
||||
20241120,182700,734181260,6810,6810,6810,6810,0
|
||||
20241120,182600,734181260,6810,6810,6810,6810,0
|
||||
20241120,182500,734181260,6810,6810,6810,6810,0
|
||||
20241120,182400,734181260,6810,6810,6810,6810,0
|
||||
20241120,182300,734181260,6810,6810,6810,6810,0
|
||||
20241120,182200,734181260,6810,6810,6810,6810,0
|
||||
20241120,182100,734181260,6810,6810,6810,6810,0
|
||||
20241120,182000,734181260,6810,6810,6810,6810,0
|
||||
20241120,181900,734181260,6810,6810,6810,6810,0
|
||||
20241120,181800,734181260,6810,6810,6810,6810,0
|
||||
20241120,181700,734181260,6810,6810,6810,6810,0
|
||||
20241120,181600,734181260,6810,6810,6810,6810,0
|
||||
20241120,181500,734181260,6810,6810,6810,6810,0
|
||||
20241120,181400,734181260,6810,6810,6810,6810,0
|
||||
20241120,181300,734181260,6810,6810,6810,6810,0
|
||||
20241120,181200,734181260,6810,6810,6810,6810,0
|
||||
20241120,181100,734181260,6810,6810,6810,6810,0
|
||||
20241120,181000,734181260,6810,6810,6810,6810,0
|
||||
20241120,180900,734181260,6810,6810,6810,6810,2956
|
||||
20241120,180800,734181260,6810,6810,6810,6810,0
|
||||
20241120,180700,734181260,6810,6810,6810,6810,0
|
||||
20241120,180600,734181260,6810,6810,6810,6810,0
|
||||
20241120,180500,734181260,6810,6810,6810,6810,0
|
||||
20241120,180400,734181260,6810,6810,6810,6810,0
|
||||
20241120,180300,734181260,6810,6810,6810,6810,0
|
||||
20241120,180200,734181260,6810,6810,6810,6810,0
|
||||
20241120,180100,734181260,6810,6810,6810,6810,0
|
||||
20241120,180000,734181260,6810,6810,6810,6810,0
|
||||
20241120,175900,734181260,6810,6810,6810,6810,0
|
||||
20241120,175800,734181260,6810,6810,6810,6810,0
|
||||
20241120,175700,734181260,6810,6810,6810,6810,0
|
||||
20241120,175600,734181260,6810,6810,6810,6810,0
|
||||
20241120,175500,734181260,6810,6810,6810,6810,0
|
||||
20241120,175400,734181260,6810,6810,6810,6810,0
|
||||
20241120,175300,734181260,6810,6810,6810,6810,0
|
||||
20241120,175200,734181260,6810,6810,6810,6810,0
|
||||
20241120,175100,734181260,6810,6810,6810,6810,0
|
||||
20241120,175000,734181260,6810,6810,6810,6810,0
|
||||
20241120,174900,734181260,6810,6810,6810,6810,0
|
||||
20241120,174800,734181260,6810,6810,6810,6810,0
|
||||
20241120,174700,734181260,6810,6810,6810,6810,0
|
||||
20241120,174600,734181260,6810,6810,6810,6810,0
|
||||
20241120,174500,734181260,6810,6810,6810,6810,0
|
||||
20241120,174400,734181260,6810,6810,6810,6810,0
|
||||
20241120,174300,734181260,6810,6810,6810,6810,0
|
||||
20241120,174200,734181260,6810,6810,6810,6810,0
|
||||
20241120,174100,734181260,6810,6810,6810,6810,0
|
||||
20241120,174000,734181260,6810,6810,6810,6810,0
|
||||
20241120,173900,734181260,6810,6810,6810,6810,2956
|
||||
20241120,173800,734181260,6810,6810,6810,6810,0
|
||||
20241120,173700,734181260,6810,6810,6810,6810,0
|
||||
20241120,173600,734181260,6810,6810,6810,6810,0
|
||||
20241120,173500,734181260,6810,6810,6810,6810,0
|
||||
20241120,173400,734181260,6810,6810,6810,6810,0
|
||||
20241120,173300,734181260,6810,6810,6810,6810,0
|
||||
20241120,173200,734181260,6810,6810,6810,6810,0
|
||||
20241120,173100,734181260,6810,6810,6810,6810,0
|
||||
20241120,173000,734181260,6810,6810,6810,6810,0
|
||||
20241120,172900,734181260,6810,6810,6810,6810,0
|
||||
20241120,172800,734181260,6810,6810,6810,6810,0
|
||||
20241120,172700,734181260,6810,6810,6810,6810,0
|
||||
20241120,172600,734181260,6810,6810,6810,6810,0
|
||||
20241120,172500,734181260,6810,6810,6810,6810,0
|
||||
20241120,172400,734181260,6810,6810,6810,6810,0
|
||||
20241120,172300,734181260,6810,6810,6810,6810,0
|
||||
20241120,172200,734181260,6810,6810,6810,6810,0
|
||||
20241120,172100,734181260,6810,6810,6810,6810,0
|
||||
20241120,172000,734181260,6810,6810,6810,6810,0
|
||||
20241120,171900,734181260,6810,6810,6810,6810,0
|
||||
20241120,171800,734181260,6810,6810,6810,6810,0
|
||||
20241120,171700,734181260,6810,6810,6810,6810,0
|
||||
20241120,171600,734181260,6810,6810,6810,6810,0
|
||||
20241120,171500,734181260,6810,6810,6810,6810,0
|
||||
20241120,171400,734181260,6810,6810,6810,6810,0
|
||||
20241120,171300,734181260,6810,6810,6810,6810,0
|
||||
20241120,171200,734181260,6810,6810,6810,6810,0
|
||||
20241120,171100,734181260,6810,6810,6810,6810,0
|
||||
20241120,171000,734181260,6810,6810,6810,6810,0
|
||||
20241120,170900,734181260,6810,6810,6810,6810,2956
|
||||
20241120,170800,734181260,6810,6810,6810,6810,0
|
||||
20241120,170700,734181260,6810,6810,6810,6810,0
|
||||
20241120,170600,734181260,6810,6810,6810,6810,0
|
||||
20241120,170500,734181260,6810,6810,6810,6810,0
|
||||
20241120,170400,734181260,6810,6810,6810,6810,0
|
||||
20241120,170300,734181260,6810,6810,6810,6810,0
|
||||
20241120,170200,734181260,6810,6810,6810,6810,0
|
||||
20241120,170100,734181260,6810,6810,6810,6810,0
|
||||
20241120,170000,734181260,6810,6810,6810,6810,0
|
||||
20241120,165900,734181260,6810,6810,6810,6810,0
|
||||
20241120,165800,734181260,6810,6810,6810,6810,0
|
||||
20241120,165700,734181260,6810,6810,6810,6810,0
|
||||
20241120,165600,734181260,6810,6810,6810,6810,0
|
||||
20241120,165500,734181260,6810,6810,6810,6810,0
|
||||
20241120,165400,734181260,6810,6810,6810,6810,0
|
||||
20241120,165300,734181260,6810,6810,6810,6810,0
|
||||
20241120,165200,734181260,6810,6810,6810,6810,0
|
||||
20241120,165100,734181260,6810,6810,6810,6810,0
|
||||
20241120,165000,734181260,6810,6810,6810,6810,0
|
||||
20241120,164900,734181260,6810,6810,6810,6810,0
|
||||
20241120,164800,734181260,6810,6810,6810,6810,0
|
||||
20241120,164700,734181260,6810,6810,6810,6810,0
|
||||
20241120,164600,734181260,6810,6810,6810,6810,0
|
||||
20241120,164500,734181260,6810,6810,6810,6810,0
|
||||
20241120,164400,734181260,6810,6810,6810,6810,0
|
||||
20241120,164300,734181260,6810,6810,6810,6810,0
|
||||
20241120,164200,734181260,6810,6810,6810,6810,0
|
||||
20241120,164100,734181260,6810,6810,6810,6810,0
|
||||
20241120,164000,734181260,6810,6810,6810,6810,0
|
||||
20241120,163900,734181260,6810,6810,6810,6810,2956
|
||||
20241120,163800,734181260,6810,6810,6810,6810,0
|
||||
20241120,163700,734181260,6810,6810,6810,6810,0
|
||||
20241120,163600,734181260,6810,6810,6810,6810,0
|
||||
20241120,163500,734181260,6810,6810,6810,6810,0
|
||||
20241120,163400,734181260,6810,6810,6810,6810,0
|
||||
20241120,163300,734181260,6810,6810,6810,6810,0
|
||||
20241120,163200,734181260,6810,6810,6810,6810,0
|
||||
20241120,163100,734181260,6810,6810,6810,6810,0
|
||||
20241120,163000,734181260,6810,6810,6810,6810,0
|
||||
20241120,162900,734181260,6810,6810,6810,6810,0
|
||||
20241120,162800,734181260,6810,6810,6810,6810,0
|
||||
20241120,162700,734181260,6810,6810,6810,6810,0
|
||||
20241120,162600,734181260,6810,6810,6810,6810,0
|
||||
20241120,162500,734181260,6810,6810,6810,6810,0
|
||||
20241120,162400,734181260,6810,6810,6810,6810,0
|
||||
20241120,162300,734181260,6810,6810,6810,6810,0
|
||||
20241120,162200,734181260,6810,6810,6810,6810,0
|
||||
20241120,162100,734181260,6810,6810,6810,6810,0
|
||||
20241120,162000,734181260,6810,6810,6810,6810,0
|
||||
20241120,161900,734181260,6810,6810,6810,6810,0
|
||||
20241120,161800,734181260,6810,6810,6810,6810,0
|
||||
20241120,161700,734181260,6810,6810,6810,6810,0
|
||||
20241120,161600,734181260,6810,6810,6810,6810,0
|
||||
20241120,161500,734181260,6810,6810,6810,6810,0
|
||||
20241120,161400,734181260,6810,6810,6810,6810,0
|
||||
20241120,161300,734181260,6810,6810,6810,6810,0
|
||||
20241120,161200,734181260,6810,6810,6810,6810,0
|
||||
20241120,161100,734181260,6810,6810,6810,6810,0
|
||||
20241120,161000,734181260,6810,6810,6810,6810,0
|
||||
20241120,160900,734181260,6810,6810,6810,6810,2956
|
||||
20241120,160800,734181260,6810,6810,6810,6810,0
|
||||
20241120,160700,734181260,6810,6810,6810,6810,0
|
||||
20241120,160600,734181260,6810,6810,6810,6810,0
|
||||
20241120,160500,734181260,6810,6810,6810,6810,0
|
||||
20241120,160400,734181260,6810,6810,6810,6810,0
|
||||
20241120,160300,734181260,6810,6810,6810,6810,0
|
||||
20241120,160200,734181260,6810,6810,6810,6810,0
|
||||
20241120,160100,734181260,6810,6810,6810,6810,0
|
||||
20241120,160000,734181260,6810,6810,6810,6810,0
|
||||
20241120,155900,734181260,6810,6810,6810,6810,0
|
||||
20241120,155800,734181260,6810,6810,6810,6810,0
|
||||
20241120,155700,734181260,6810,6810,6810,6810,0
|
||||
20241120,155600,734181260,6810,6810,6810,6810,0
|
||||
20241120,155500,734181260,6810,6810,6810,6810,0
|
||||
20241120,155400,734181260,6810,6810,6810,6810,0
|
||||
20241120,155300,734181260,6810,6810,6810,6810,0
|
||||
20241120,155200,734181260,6810,6810,6810,6810,0
|
||||
20241120,155100,734181260,6810,6810,6810,6810,0
|
||||
20241120,155000,734181260,6810,6810,6810,6810,0
|
||||
20241120,154900,734181260,6810,6810,6810,6810,0
|
||||
20241120,154800,734181260,6810,6810,6810,6810,0
|
||||
20241120,154700,734181260,6810,6810,6810,6810,0
|
||||
20241120,154600,734181260,6810,6810,6810,6810,0
|
||||
20241120,154500,734181260,6810,6810,6810,6810,0
|
||||
20241120,154400,734181260,6810,6810,6810,6810,0
|
||||
20241120,154300,734181260,6810,6810,6810,6810,0
|
||||
20241120,154200,734181260,6810,6810,6810,6810,0
|
||||
20241120,154100,734181260,6810,6810,6810,6810,0
|
||||
20241120,154000,734181260,6810,6810,6810,6810,0
|
||||
20241120,153900,734181260,6810,6810,6810,6810,2956
|
||||
20241120,153800,734181260,6810,6810,6810,6810,0
|
||||
20241120,153700,734181260,6810,6810,6810,6810,0
|
||||
20241120,153600,734181260,6810,6810,6810,6810,0
|
||||
20241120,153500,734181260,6810,6810,6810,6810,0
|
||||
20241120,153400,734181260,6810,6810,6810,6810,0
|
||||
20241120,153300,734181260,6810,6810,6810,6810,0
|
||||
20241120,153200,734181260,6810,6810,6810,6810,0
|
||||
20241120,153100,734181260,6810,6810,6810,6810,0
|
||||
20241120,153000,734181260,6810,6810,6810,6810,2956
|
||||
20241120,152900,714050900,6850,6850,6850,6850,0
|
||||
20241120,152800,714050900,6850,6850,6850,6850,0
|
||||
20241120,152700,714050900,6850,6850,6850,6850,0
|
||||
20241120,152600,714050900,6850,6850,6850,6850,0
|
||||
20241120,152500,714050900,6850,6850,6850,6850,0
|
||||
20241120,152400,714050900,6850,6850,6850,6850,0
|
||||
20241120,152300,714050900,6850,6850,6850,6850,0
|
||||
20241120,152200,714050900,6850,6850,6850,6850,0
|
||||
20241120,152100,714050900,6850,6850,6850,6850,0
|
||||
20241120,152000,714050900,6850,6850,6850,6850,0
|
||||
20241120,151900,714050900,6850,6840,6850,6840,121
|
||||
20241120,151800,713223250,6840,6840,6840,6840,110
|
||||
20241120,151700,712470850,6830,6840,6840,6830,395
|
||||
20241120,151600,709772260,6840,6830,6840,6830,260
|
||||
20241120,151500,707996080,6830,6830,6830,6830,4
|
||||
20241120,151400,707968760,6820,6840,6840,6820,400
|
||||
20241120,151300,705240730,6820,6830,6830,6820,218
|
||||
20241120,151200,703753670,6840,6840,6840,6840,293
|
||||
20241120,151100,701749550,6840,6820,6840,6810,1102
|
||||
20241120,151000,694232030,6820,6850,6850,6820,2410
|
||||
20241120,150900,677774340,6850,6860,6860,6850,1824
|
||||
20241120,150800,665279890,6860,6860,6870,6850,356
|
||||
20241120,150700,662837860,6860,6870,6870,6860,39
|
||||
20241120,150600,662570020,6860,6860,6860,6860,500
|
||||
20241120,150500,659140020,6860,6870,6880,6860,1370
|
||||
20241120,150400,649730570,6880,6880,6880,6880,15
|
||||
20241120,150300,649627370,6880,6880,6880,6880,611
|
||||
20241120,150200,645423690,6880,6880,6880,6870,10
|
||||
20241120,150100,645354970,6880,6880,6880,6880,1
|
||||
20241120,150000,645348090,6870,6870,6870,6870,0
|
||||
20241120,145900,645348090,6870,6870,6870,6870,114
|
||||
20241120,145800,644564910,6870,6870,6870,6870,19
|
||||
20241120,145700,644434380,6870,6870,6870,6870,1
|
||||
20241120,145600,644427510,6870,6880,6880,6870,190
|
||||
20241120,145500,643122110,6880,6880,6880,6880,0
|
||||
20241120,145400,643122110,6880,6880,6880,6880,14
|
||||
20241120,145300,643025790,6870,6870,6870,6870,150
|
||||
20241120,145200,641995290,6880,6880,6880,6880,31
|
||||
20241120,145100,641782010,6880,6880,6880,6880,100
|
||||
20241120,145000,641094010,6880,6880,6880,6880,23
|
||||
20241120,144900,640935770,6880,6880,6880,6880,1
|
||||
20241120,144800,640928890,6880,6880,6880,6880,0
|
||||
20241120,144700,640928890,6880,6870,6880,6870,33
|
||||
20241120,144600,640701880,6880,6880,6880,6880,0
|
||||
20241120,144500,640701880,6880,6880,6880,6880,5
|
||||
20241120,144400,640667480,6870,6880,6880,6870,38
|
||||
20241120,144300,640406060,6890,6890,6900,6890,9
|
||||
20241120,144200,640344020,6890,6900,6900,6890,4
|
||||
20241120,144100,640316440,6870,6880,6900,6870,352
|
||||
20241120,144000,637895070,6900,6900,6900,6900,0
|
||||
20241120,143900,637895070,6900,6900,6900,6900,0
|
||||
20241120,143800,637895070,6900,6880,6900,6880,191
|
||||
20241120,143700,636580790,6880,6880,6880,6880,0
|
||||
20241120,143600,636580790,6880,6880,6880,6880,19
|
||||
20241120,143500,636450070,6910,6910,6910,6910,3
|
||||
20241120,143400,636429340,6910,6910,6910,6910,10
|
||||
20241120,143300,636360240,6900,6900,6900,6900,1
|
||||
20241120,143200,636353340,6910,6910,6910,6910,159
|
||||
20241120,143100,635254650,6880,6880,6880,6880,0
|
||||
20241120,143000,635254650,6880,6880,6880,6880,0
|
||||
20241120,142900,635254650,6880,6880,6880,6880,66
|
||||
20241120,142800,634800570,6880,6900,6900,6880,85
|
||||
20241120,142700,634214770,6900,6890,6900,6890,350
|
||||
20241120,142600,631801270,6870,6880,6880,6870,2
|
||||
20241120,142500,631787520,6880,6880,6880,6880,0
|
||||
20241120,142400,631787520,6880,6880,6880,6880,6
|
||||
20241120,142300,631746240,6850,6850,6850,6850,0
|
||||
20241120,142200,631746240,6850,6850,6850,6850,0
|
||||
20241120,142100,631746240,6850,6920,6920,6850,1160
|
||||
20241120,142000,623796380,6920,6920,6920,6920,0
|
||||
20241120,141900,623796380,6920,6920,6920,6920,1
|
||||
20241120,141800,623789460,6920,6920,6920,6920,3
|
||||
20241120,141700,623768700,6920,6920,6920,6920,1
|
||||
20241120,141600,623761780,6860,6860,6860,6860,0
|
||||
20241120,141500,623761780,6860,6870,6870,6860,362
|
||||
20241120,141400,621278180,6910,6860,6910,6860,3434
|
||||
20241120,141300,597602530,6860,6860,6860,6860,1
|
||||
20241120,141200,597595670,6850,6850,6850,6850,57
|
||||
20241120,141100,597205220,6860,6860,6860,6860,0
|
||||
20241120,141000,597205220,6860,6860,6860,6860,1
|
||||
20241120,140900,597198360,6850,6850,6850,6850,326
|
||||
20241120,140800,594965260,6850,6860,6860,6850,101
|
||||
20241120,140700,594273400,6860,6850,6860,6850,2
|
||||
20241120,140600,594259690,6860,6870,6870,6860,195
|
||||
20241120,140500,592921970,6870,6880,6880,6870,127
|
||||
20241120,140400,592049450,6890,6890,6890,6890,10
|
||||
20241120,140300,591980550,6890,6890,6890,6890,6
|
||||
20241120,140200,591939210,6870,6870,6870,6870,2
|
||||
20241120,140100,591925470,6900,6890,6900,6890,45
|
||||
20241120,140000,591614980,6870,6880,6880,6870,219
|
||||
20241120,135900,590108280,6880,6890,6890,6880,201
|
||||
20241120,135800,588723400,6900,6900,6900,6900,1
|
||||
20241120,135700,588716500,6900,6890,6900,6880,234
|
||||
20241120,135600,587106080,6890,6890,6890,6890,20
|
||||
20241120,135500,586968280,6880,6880,6880,6880,300
|
||||
20241120,135400,584904280,6880,6870,6880,6860,261
|
||||
20241120,135300,583111310,6890,6890,6890,6890,76
|
||||
20241120,135200,582587670,6890,6890,6890,6890,0
|
||||
20241120,135100,582587670,6890,6890,6890,6890,0
|
||||
20241120,135000,582587670,6890,6890,6890,6890,0
|
||||
20241120,134900,582587670,6890,6870,6890,6870,50
|
||||
20241120,134800,582243970,6890,6890,6890,6890,60
|
||||
20241120,134700,581830570,6890,6890,6890,6870,656
|
||||
20241120,134600,577323620,6870,6870,6870,6870,249
|
||||
20241120,134500,575612990,6860,6860,6860,6860,3
|
||||
20241120,134400,575592410,6870,6870,6870,6870,3
|
||||
20241120,134300,575571800,6870,6870,6870,6870,0
|
||||
20241120,134200,575571800,6870,6870,6870,6870,6
|
||||
20241120,134100,575530580,6870,6860,6870,6860,89
|
||||
20241120,134000,574919840,6860,6850,6860,6850,23
|
||||
20241120,133900,574762270,6850,6850,6850,6850,45
|
||||
20241120,133800,574454020,6850,6850,6850,6850,19
|
||||
20241120,133700,574323870,6840,6840,6840,6840,50
|
||||
20241120,133600,573981870,6840,6840,6840,6840,69
|
||||
20241120,133500,573509910,6850,6850,6850,6850,85
|
||||
20241120,133400,572927660,6850,6850,6870,6850,295
|
||||
20241120,133300,570904920,6850,6860,6860,6850,17
|
||||
20241120,133200,570788460,6850,6840,6850,6840,303
|
||||
20241120,133100,568715100,6830,6830,6830,6830,30
|
||||
20241120,133000,568510200,6830,6830,6830,6830,18
|
||||
20241120,132900,568387260,6840,6840,6840,6840,37
|
||||
20241120,132800,568134180,6850,6860,6860,6850,2
|
||||
20241120,132700,568120470,6810,6860,6860,6810,1000
|
||||
20241120,132600,561289020,6870,6860,6870,6860,15
|
||||
20241120,132500,561186100,6870,6850,6870,6850,20
|
||||
20241120,132400,561048900,6870,6860,6870,6850,1281
|
||||
20241120,132300,552272330,6850,6860,6860,6850,487
|
||||
20241120,132200,548931520,6860,6870,6870,6860,146
|
||||
20241120,132100,547929880,6880,6880,6880,6880,10
|
||||
20241120,132000,547861080,6880,6860,6880,6860,49
|
||||
20241120,131900,547524340,6890,6890,6890,6890,11
|
||||
20241120,131800,547448550,6890,6890,6890,6890,146
|
||||
20241120,131700,546442610,6850,6890,6910,6800,3136
|
||||
20241120,131600,525068630,6880,6890,6890,6880,219
|
||||
20241120,131500,523561720,6890,6920,6920,6840,15200
|
||||
20241120,131400,418832960,6920,6920,6920,6920,1392
|
||||
20241120,131300,409200320,6920,6930,6930,6920,1327
|
||||
20241120,131200,400006190,6940,6940,6940,6940,3
|
||||
20241120,131100,399985370,6940,6940,6940,6940,540
|
||||
20241120,131000,396237770,6950,6950,6950,6950,215
|
||||
20241120,130900,394743520,6950,6950,6950,6950,3031
|
||||
20241120,130800,373678070,6960,6960,6960,6960,0
|
||||
20241120,130700,373678070,6960,6960,6960,6960,31
|
||||
20241120,130600,373462310,6960,6960,6960,6960,0
|
||||
20241120,130500,373462310,6960,6960,6960,6960,0
|
||||
20241120,130400,373462310,6960,6960,6960,6960,232
|
||||
20241120,130300,371847590,6960,6960,6960,6960,854
|
||||
20241120,130200,365903750,6980,6980,6980,6980,0
|
||||
20241120,130100,365903750,6980,6980,6980,6980,0
|
||||
20241120,130000,365903750,6980,6980,6980,6980,0
|
||||
20241120,125900,365903750,6980,6980,6980,6980,3
|
||||
20241120,125800,365882810,6980,6980,6980,6980,1
|
||||
20241120,125700,365875830,6980,6980,6980,6980,0
|
||||
20241120,125600,365875830,6980,6980,6980,6980,0
|
||||
20241120,125500,365875830,6980,6980,6980,6980,0
|
||||
20241120,125400,365875830,6980,6980,6980,6980,0
|
||||
20241120,125300,365875830,6980,6980,6980,6980,0
|
||||
20241120,125200,365875830,6980,6980,6980,6980,0
|
||||
20241120,125100,365875830,6980,6980,6980,6980,0
|
||||
20241120,125000,365875830,6980,6960,6980,6960,169
|
||||
20241120,124900,364696230,6960,6960,6960,6960,0
|
||||
20241120,124800,364696230,6960,6960,6960,6960,57
|
||||
20241120,124700,364299510,6960,6960,6960,6960,1077
|
||||
20241120,124600,356803590,6960,6980,6980,6960,2345
|
||||
20241120,124500,340464040,6970,6970,6970,6970,0
|
||||
20241120,124400,340464040,6970,6970,6970,6970,0
|
||||
20241120,124300,340464040,6970,6970,6970,6970,59
|
||||
20241120,124200,340052810,6970,6970,6970,6970,0
|
||||
20241120,124100,340052810,6970,6970,6970,6970,0
|
||||
20241120,124000,340052810,6970,6980,6990,6970,886
|
||||
20241120,123900,333877090,6980,6980,6980,6980,400
|
||||
20241120,123800,331085090,6970,6970,6970,6970,0
|
||||
20241120,123700,331085090,6970,6980,6980,6970,12
|
||||
20241120,123600,331001380,6990,6990,6990,6990,0
|
||||
20241120,123500,331001380,6990,6990,6990,6990,0
|
||||
20241120,123400,331001380,6990,6990,6990,6990,0
|
||||
20241120,123300,331001380,6990,6990,6990,6990,0
|
||||
20241120,123200,331001380,6990,6990,6990,6990,0
|
||||
20241120,123100,331001380,6990,6990,6990,6990,1
|
||||
20241120,123000,330994390,6980,6980,6980,6980,0
|
||||
20241120,122900,330994390,6980,6980,6980,6980,0
|
||||
20241120,122800,330994390,6980,6980,6980,6980,30
|
||||
20241120,122700,330784990,6990,6990,6990,6990,1
|
||||
20241120,122600,330778000,6980,6980,6980,6980,42
|
||||
20241120,122500,330484840,6980,6980,6980,6980,0
|
||||
20241120,122400,330484840,6980,6980,6980,6980,0
|
||||
20241120,122300,330484840,6980,6980,6980,6980,2
|
||||
20241120,122200,330470880,6980,6980,6980,6980,0
|
||||
20241120,122100,330470880,6980,6980,6980,6980,19
|
||||
20241120,122000,330338260,6990,6990,6990,6990,0
|
||||
20241120,121900,330338260,6990,6990,6990,6990,0
|
||||
20241120,121800,330338260,6990,6990,6990,6990,1
|
||||
20241120,121700,330331270,6970,6970,6970,6970,0
|
||||
20241120,121600,330331270,6970,6970,6970,6970,0
|
||||
20241120,121500,330331270,6970,6970,6970,6970,0
|
||||
20241120,121400,330331270,6970,6970,6970,6970,0
|
||||
20241120,121300,330331270,6970,6970,6970,6970,0
|
||||
20241120,121200,330331270,6970,6970,6970,6970,0
|
||||
20241120,121100,330331270,6970,6990,6990,6970,502
|
||||
20241120,121000,326829230,6990,6990,6990,6990,10
|
||||
20241120,120900,326759330,6990,6990,6990,6990,0
|
||||
20241120,120800,326759330,6990,6990,6990,6990,0
|
||||
20241120,120700,326759330,6990,6990,6990,6990,0
|
||||
20241120,120600,326759330,6990,6990,6990,6990,6
|
||||
20241120,120500,326717390,6990,6990,6990,6990,3
|
||||
20241120,120400,326696420,7010,7010,7010,7010,0
|
||||
20241120,120300,326696420,7010,7000,7010,7000,50
|
||||
20241120,120200,326346080,7010,7010,7010,7010,0
|
||||
20241120,120100,326346080,7010,7010,7010,7010,2
|
||||
20241120,120000,326332060,7010,7010,7010,7010,0
|
||||
20241120,115900,326332060,7010,7010,7010,7010,0
|
||||
20241120,115800,326332060,7010,7010,7010,7010,0
|
||||
20241120,115700,326332060,7010,7010,7010,7010,2
|
||||
20241120,115600,326318040,7020,7020,7020,7020,1
|
||||
20241120,115500,326311020,7020,7020,7020,7020,0
|
||||
20241120,115400,326311020,7020,7020,7020,7020,5
|
||||
20241120,115300,326275920,7020,7020,7020,7020,1
|
||||
20241120,115200,326268900,7010,7010,7010,7010,0
|
||||
20241120,115100,326268900,7010,7010,7010,7010,0
|
||||
20241120,115000,326268900,7010,7010,7010,7010,0
|
||||
20241120,114900,326268900,7010,7010,7010,7010,0
|
||||
20241120,114800,326268900,7010,7020,7020,7010,15
|
||||
20241120,114700,326163680,7020,7020,7020,7020,7
|
||||
20241120,114600,326114540,7030,7020,7030,7020,122
|
||||
20241120,114500,325257170,6980,6980,6980,6980,1
|
||||
20241120,114400,325250190,6980,6980,6980,6980,10
|
||||
20241120,114300,325180390,6980,6980,6980,6980,18
|
||||
20241120,114200,325054750,6980,6980,6980,6980,1
|
||||
20241120,114100,325047770,6980,6980,6980,6980,0
|
||||
20241120,114000,325047770,6980,6990,6990,6980,3
|
||||
20241120,113900,325026820,6990,6990,6990,6990,0
|
||||
20241120,113800,325026820,6990,6990,6990,6990,0
|
||||
20241120,113700,325026820,6990,6990,6990,6990,3
|
||||
20241120,113600,325005850,7020,7020,7020,7020,1
|
||||
20241120,113500,324998830,7020,7020,7020,7020,33
|
||||
20241120,113400,324767170,7030,7030,7030,7030,0
|
||||
20241120,113300,324767170,7030,7030,7030,7030,0
|
||||
20241120,113200,324767170,7030,7030,7030,7030,0
|
||||
20241120,113100,324767170,7030,7030,7030,7030,100
|
||||
20241120,113000,324064170,6980,6980,6980,6980,144
|
||||
20241120,112900,323059050,7000,7030,7030,7000,51
|
||||
20241120,112800,322700850,7030,7030,7030,7030,0
|
||||
20241120,112700,322700850,7030,7010,7030,7010,329
|
||||
20241120,112600,320390230,7010,7010,7010,7010,0
|
||||
20241120,112500,320390230,7010,7010,7010,7010,0
|
||||
20241120,112400,320390230,7010,7010,7010,7010,0
|
||||
20241120,112300,320390230,7010,7010,7010,7010,1
|
||||
20241120,112200,320383220,6970,6970,6970,6970,0
|
||||
20241120,112100,320383220,6970,6970,6970,6970,0
|
||||
20241120,112000,320383220,6970,6970,6970,6970,0
|
||||
20241120,111900,320383220,6970,6980,6980,6970,200
|
||||
20241120,111800,318988210,6980,6980,6980,6980,10
|
||||
20241120,111700,318918410,7020,7020,7020,7000,5
|
||||
20241120,111600,318883370,7000,7000,7000,7000,12
|
||||
20241120,111500,318799370,6970,6970,6970,6970,0
|
||||
20241120,111400,318799370,6970,6970,6970,6970,0
|
||||
20241120,111300,318799370,6970,7000,7000,6970,78
|
||||
20241120,111200,318255580,6980,6980,6980,6980,10
|
||||
20241120,111100,318185780,6970,6970,6970,6970,0
|
||||
20241120,111000,318185780,6970,6970,6970,6970,99
|
||||
20241120,110900,317495750,6970,6970,6970,6970,55
|
||||
20241120,110800,317112400,6980,6990,6990,6980,88
|
||||
20241120,110700,316497460,6990,6990,6990,6990,20
|
||||
20241120,110600,316357660,6980,6980,6980,6980,0
|
||||
20241120,110500,316357660,6980,6980,6980,6980,0
|
||||
20241120,110400,316357660,6980,6980,6980,6980,0
|
||||
20241120,110300,316357660,6980,6980,6980,6980,9
|
||||
20241120,110200,316294840,7010,7010,7010,7010,0
|
||||
20241120,110100,316294840,7010,7010,7010,7010,1
|
||||
20241120,110000,316287830,6980,6990,6990,6980,146
|
||||
20241120,105900,315267880,7000,7000,7000,7000,6
|
||||
20241120,105800,315225880,7020,7020,7020,7020,0
|
||||
20241120,105700,315225880,7020,7020,7020,7020,0
|
||||
20241120,105600,315225880,7020,7000,7020,7000,20
|
||||
20241120,105500,315085860,7030,7030,7030,7030,10
|
||||
20241120,105400,315015560,7030,7040,7040,6990,103
|
||||
20241120,105300,314295490,6990,6990,6990,6990,0
|
||||
20241120,105200,314295490,6990,6990,6990,6990,0
|
||||
20241120,105100,314295490,6990,7040,7040,6990,38
|
||||
20241120,105000,314028820,6990,6990,6990,6990,99
|
||||
20241120,104900,313336810,7040,7040,7040,7040,214
|
||||
20241120,104800,311830250,7040,7040,7040,7040,0
|
||||
20241120,104700,311830250,7040,7040,7040,7040,72
|
||||
20241120,104600,311323370,7040,7030,7040,7030,3
|
||||
20241120,104500,311302270,7040,6990,7040,6960,2020
|
||||
20241120,104400,297236160,6990,6990,6990,6990,1
|
||||
20241120,104300,297229170,7040,7020,7040,7020,2012
|
||||
20241120,104200,283096920,7020,7020,7020,7020,0
|
||||
20241120,104100,283096920,7020,7010,7020,7010,500
|
||||
20241120,104000,279587880,6970,6970,6970,6970,1
|
||||
20241120,103900,279580910,7010,7010,7010,7010,1
|
||||
20241120,103800,279573900,7010,7010,7010,7010,0
|
||||
20241120,103700,279573900,7010,7010,7010,7010,8
|
||||
20241120,103600,279517820,7010,7010,7010,7010,0
|
||||
20241120,103500,279517820,7010,7010,7010,7010,0
|
||||
20241120,103400,279517820,7010,7010,7010,7010,600
|
||||
20241120,103300,275311820,7000,7000,7000,7000,508
|
||||
20241120,103200,271755820,7000,7000,7000,7000,367
|
||||
20241120,103100,269186820,6970,6970,6970,6970,0
|
||||
20241120,103000,269186820,6970,6970,6970,6970,0
|
||||
20241120,102900,269186820,6970,6970,6970,6970,52
|
||||
20241120,102800,268824380,7000,7000,7000,7000,1
|
||||
20241120,102700,268817380,6970,6980,6980,6970,69
|
||||
20241120,102600,268335910,6990,6990,6990,6990,0
|
||||
20241120,102500,268335910,6990,6990,6990,6990,1
|
||||
20241120,102400,268328920,6960,6960,6960,6960,0
|
||||
20241120,102300,268328920,6960,6970,6970,6960,100
|
||||
20241120,102200,267632800,7000,7000,7000,7000,1
|
||||
20241120,102100,267625800,7000,7000,7000,7000,26
|
||||
20241120,102000,267443800,6960,6960,6960,6960,1
|
||||
20241120,101900,267436840,6960,6960,6960,6960,0
|
||||
20241120,101800,267436840,6960,6960,6960,6960,0
|
||||
20241120,101700,267436840,6960,6960,6960,6960,0
|
||||
20241120,101600,267436840,6960,6960,6960,6960,0
|
||||
20241120,101500,267436840,6960,6970,6970,6960,150
|
||||
20241120,101400,266392430,6970,6970,6970,6970,1
|
||||
20241120,101300,266385460,7000,7000,7000,7000,1
|
||||
20241120,101200,266378460,7000,7000,7000,7000,0
|
||||
20241120,101100,266378460,7000,7000,7000,7000,1
|
||||
20241120,101000,266371460,6970,6970,6970,6970,770
|
||||
20241120,100900,261004560,7000,7000,7000,7000,0
|
||||
20241120,100800,261004560,7000,7000,7000,7000,11
|
||||
20241120,100700,260927560,7000,6970,7000,6960,106
|
||||
20241120,100600,260189510,7000,7000,7000,7000,0
|
||||
20241120,100500,260189510,7000,7000,7000,6980,43
|
||||
20241120,100400,259889310,7000,6960,7000,6950,208
|
||||
20241120,100300,258441910,6960,7020,7020,6950,9292
|
||||
20241120,100200,193751910,7020,7020,7020,7020,0
|
||||
20241120,100100,193751910,7020,7030,7030,7020,519
|
||||
20241120,100000,190108520,7020,7020,7020,7020,87
|
||||
20241120,095900,189497780,7020,7020,7020,7020,0
|
||||
20241120,095800,189497780,7020,7020,7020,7020,59
|
||||
20241120,095700,189083600,7030,7030,7030,7030,2
|
||||
20241120,095600,189069540,7030,7030,7030,7020,122
|
||||
20241120,095500,188211910,7030,7030,7030,7030,1
|
||||
20241120,095400,188204880,7040,7040,7040,7040,142
|
||||
20241120,095300,187205200,7010,7020,7030,7010,2548
|
||||
20241120,095200,169338050,7020,7020,7020,7020,100
|
||||
20241120,095100,168636050,7020,7020,7020,7020,16
|
||||
20241120,095000,168523730,7020,7020,7020,7020,0
|
||||
20241120,094900,168523730,7020,7020,7020,7020,0
|
||||
20241120,094800,168523730,7020,7020,7020,7020,0
|
||||
20241120,094700,168523730,7020,7020,7020,7020,0
|
||||
20241120,094600,168523730,7020,7020,7020,7020,320
|
||||
20241120,094500,166277330,7020,7020,7020,7020,0
|
||||
20241120,094400,166277330,7020,7030,7030,7020,22
|
||||
20241120,094300,166122690,7030,7030,7030,7030,7
|
||||
20241120,094200,166073480,7030,7030,7030,6970,19
|
||||
20241120,094100,165940870,6970,6970,6970,6970,0
|
||||
20241120,094000,165940870,6970,6970,6970,6970,0
|
||||
20241120,093900,165940870,6970,7020,7020,6970,19
|
||||
20241120,093800,165808160,7010,7000,7010,7000,95
|
||||
20241120,093700,165143070,6990,6950,6990,6950,349
|
||||
20241120,093600,162715200,6950,7000,7000,6950,1606
|
||||
20241120,093500,151526410,7000,7010,7010,7000,50
|
||||
20241120,093400,151176180,7010,7010,7010,7010,0
|
||||
20241120,093300,151176180,7010,7000,7010,7000,203
|
||||
20241120,093200,149754150,6990,7050,7050,6950,3268
|
||||
20241120,093100,126977870,6990,6990,6990,6990,0
|
||||
20241120,093000,126977870,6990,6990,6990,6990,17
|
||||
20241120,092900,126859040,7000,7010,7010,6990,1529
|
||||
20241120,092800,116156690,7000,7000,7000,7000,90
|
||||
20241120,092700,115526690,7000,7000,7000,7000,170
|
||||
20241120,092600,114336690,7000,7000,7050,7000,183
|
||||
20241120,092500,113055640,6990,7000,7000,6920,1061
|
||||
20241120,092400,105664720,7000,7060,7060,7000,731
|
||||
20241120,092300,100547070,7010,7060,7060,7010,1007
|
||||
20241120,092200,93470970,7060,7060,7060,7060,0
|
||||
20241120,092100,93470970,7060,7060,7060,7060,5
|
||||
20241120,092000,93435670,7040,7060,7060,7040,500
|
||||
20241120,091900,89910710,7070,7070,7070,7070,11
|
||||
20241120,091800,89832940,7070,7050,7070,7050,381
|
||||
20241120,091700,87141990,7040,7040,7040,7020,1155
|
||||
20241120,091600,79011800,7050,7080,7080,7050,1221
|
||||
20241120,091500,70395960,7080,7080,7080,7080,0
|
||||
20241120,091400,70395960,7080,7070,7080,7070,69
|
||||
20241120,091300,69907650,7080,7080,7080,7080,735
|
||||
20241120,091200,64703850,7130,7130,7130,7130,200
|
||||
20241120,091100,63277850,7080,7100,7100,7080,205
|
||||
20241120,091000,61825460,7100,7130,7130,7100,2
|
||||
20241120,090900,61811230,7130,7100,7130,7080,663
|
||||
20241120,090800,57109120,7130,7120,7130,7100,423
|
||||
20241120,090700,54099510,7120,7150,7160,7120,205
|
||||
20241120,090600,52631940,7160,7160,7170,7140,393
|
||||
20241120,090500,49818430,7140,7140,7140,7140,946
|
||||
20241120,090400,43063990,7140,7130,7150,7130,528
|
||||
20241120,090300,39294840,7140,7120,7140,7120,136
|
||||
20241120,090200,38324980,7120,7090,7120,7080,395
|
||||
20241120,090100,35515780,7090,7090,7090,7080,2037
|
||||
20241120,090000,21083630,7090,7100,7110,7090,2939
|
||||
|
Reference in New Issue
Block a user