Update 2024-11-21 2715 candle_min
This commit is contained in:
578
002150/min/candle-20241121.csv
Normal file
578
002150/min/candle-20241121.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,183600,858034320,6910,6910,6910,6910,3596
|
||||
20241121,183500,858034320,6910,6910,6910,6910,0
|
||||
20241121,183400,858034320,6910,6910,6910,6910,0
|
||||
20241121,183300,858034320,6910,6910,6910,6910,0
|
||||
20241121,183200,858034320,6910,6910,6910,6910,0
|
||||
20241121,183100,858034320,6910,6910,6910,6910,0
|
||||
20241121,183000,858034320,6910,6910,6910,6910,0
|
||||
20241121,182900,858034320,6910,6910,6910,6910,0
|
||||
20241121,182800,858034320,6910,6910,6910,6910,0
|
||||
20241121,182700,858034320,6910,6910,6910,6910,0
|
||||
20241121,182600,858034320,6910,6910,6910,6910,0
|
||||
20241121,182500,858034320,6910,6910,6910,6910,0
|
||||
20241121,182400,858034320,6910,6910,6910,6910,0
|
||||
20241121,182300,858034320,6910,6910,6910,6910,0
|
||||
20241121,182200,858034320,6910,6910,6910,6910,0
|
||||
20241121,182100,858034320,6910,6910,6910,6910,0
|
||||
20241121,182000,858034320,6910,6910,6910,6910,0
|
||||
20241121,181900,858034320,6910,6910,6910,6910,0
|
||||
20241121,181800,858034320,6910,6910,6910,6910,0
|
||||
20241121,181700,858034320,6910,6910,6910,6910,0
|
||||
20241121,181600,858034320,6910,6910,6910,6910,0
|
||||
20241121,181500,858034320,6910,6910,6910,6910,0
|
||||
20241121,181400,858034320,6910,6910,6910,6910,0
|
||||
20241121,181300,858034320,6910,6910,6910,6910,0
|
||||
20241121,181200,858034320,6910,6910,6910,6910,0
|
||||
20241121,181100,858034320,6910,6910,6910,6910,0
|
||||
20241121,181000,858034320,6910,6910,6910,6910,0
|
||||
20241121,180900,858034320,6910,6910,6910,6910,0
|
||||
20241121,180800,858034320,6910,6910,6910,6910,0
|
||||
20241121,180700,858034320,6910,6910,6910,6910,0
|
||||
20241121,180600,858034320,6910,6910,6910,6910,3596
|
||||
20241121,180500,858034320,6910,6910,6910,6910,0
|
||||
20241121,180400,858034320,6910,6910,6910,6910,0
|
||||
20241121,180300,858034320,6910,6910,6910,6910,0
|
||||
20241121,180200,858034320,6910,6910,6910,6910,0
|
||||
20241121,180100,858034320,6910,6910,6910,6910,0
|
||||
20241121,180000,858034320,6910,6910,6910,6910,0
|
||||
20241121,175900,858034320,6910,6910,6910,6910,0
|
||||
20241121,175800,858034320,6910,6910,6910,6910,0
|
||||
20241121,175700,858034320,6910,6910,6910,6910,0
|
||||
20241121,175600,858034320,6910,6910,6910,6910,0
|
||||
20241121,175500,858034320,6910,6910,6910,6910,0
|
||||
20241121,175400,858034320,6910,6910,6910,6910,0
|
||||
20241121,175300,858034320,6910,6910,6910,6910,0
|
||||
20241121,175200,858034320,6910,6910,6910,6910,0
|
||||
20241121,175100,858034320,6910,6910,6910,6910,0
|
||||
20241121,175000,858034320,6910,6910,6910,6910,0
|
||||
20241121,174900,858034320,6910,6910,6910,6910,0
|
||||
20241121,174800,858034320,6910,6910,6910,6910,0
|
||||
20241121,174700,858034320,6910,6910,6910,6910,0
|
||||
20241121,174600,858034320,6910,6910,6910,6910,0
|
||||
20241121,174500,858034320,6910,6910,6910,6910,0
|
||||
20241121,174400,858034320,6910,6910,6910,6910,0
|
||||
20241121,174300,858034320,6910,6910,6910,6910,0
|
||||
20241121,174200,858034320,6910,6910,6910,6910,0
|
||||
20241121,174100,858034320,6910,6910,6910,6910,0
|
||||
20241121,174000,858034320,6910,6910,6910,6910,0
|
||||
20241121,173900,858034320,6910,6910,6910,6910,0
|
||||
20241121,173800,858034320,6910,6910,6910,6910,0
|
||||
20241121,173700,858034320,6910,6910,6910,6910,0
|
||||
20241121,173600,858034320,6910,6910,6910,6910,3596
|
||||
20241121,173500,858034320,6910,6910,6910,6910,0
|
||||
20241121,173400,858034320,6910,6910,6910,6910,0
|
||||
20241121,173300,858034320,6910,6910,6910,6910,0
|
||||
20241121,173200,858034320,6910,6910,6910,6910,0
|
||||
20241121,173100,858034320,6910,6910,6910,6910,0
|
||||
20241121,173000,858034320,6910,6910,6910,6910,0
|
||||
20241121,172900,858034320,6910,6910,6910,6910,0
|
||||
20241121,172800,858034320,6910,6910,6910,6910,0
|
||||
20241121,172700,858034320,6910,6910,6910,6910,0
|
||||
20241121,172600,858034320,6910,6910,6910,6910,0
|
||||
20241121,172500,858034320,6910,6910,6910,6910,0
|
||||
20241121,172400,858034320,6910,6910,6910,6910,0
|
||||
20241121,172300,858034320,6910,6910,6910,6910,0
|
||||
20241121,172200,858034320,6910,6910,6910,6910,0
|
||||
20241121,172100,858034320,6910,6910,6910,6910,0
|
||||
20241121,172000,858034320,6910,6910,6910,6910,0
|
||||
20241121,171900,858034320,6910,6910,6910,6910,0
|
||||
20241121,171800,858034320,6910,6910,6910,6910,0
|
||||
20241121,171700,858034320,6910,6910,6910,6910,0
|
||||
20241121,171600,858034320,6910,6910,6910,6910,0
|
||||
20241121,171500,858034320,6910,6910,6910,6910,0
|
||||
20241121,171400,858034320,6910,6910,6910,6910,0
|
||||
20241121,171300,858034320,6910,6910,6910,6910,0
|
||||
20241121,171200,858034320,6910,6910,6910,6910,0
|
||||
20241121,171100,858034320,6910,6910,6910,6910,0
|
||||
20241121,171000,858034320,6910,6910,6910,6910,0
|
||||
20241121,170900,858034320,6910,6910,6910,6910,0
|
||||
20241121,170800,858034320,6910,6910,6910,6910,0
|
||||
20241121,170700,858034320,6910,6910,6910,6910,0
|
||||
20241121,170600,858034320,6910,6910,6910,6910,3596
|
||||
20241121,170500,858034320,6910,6910,6910,6910,0
|
||||
20241121,170400,858034320,6910,6910,6910,6910,0
|
||||
20241121,170300,858034320,6910,6910,6910,6910,0
|
||||
20241121,170200,858034320,6910,6910,6910,6910,0
|
||||
20241121,170100,858034320,6910,6910,6910,6910,0
|
||||
20241121,170000,858034320,6910,6910,6910,6910,0
|
||||
20241121,165900,858034320,6910,6910,6910,6910,0
|
||||
20241121,165800,858034320,6910,6910,6910,6910,0
|
||||
20241121,165700,858034320,6910,6910,6910,6910,0
|
||||
20241121,165600,858034320,6910,6910,6910,6910,0
|
||||
20241121,165500,858034320,6910,6910,6910,6910,0
|
||||
20241121,165400,858034320,6910,6910,6910,6910,0
|
||||
20241121,165300,858034320,6910,6910,6910,6910,0
|
||||
20241121,165200,858034320,6910,6910,6910,6910,0
|
||||
20241121,165100,858034320,6910,6910,6910,6910,0
|
||||
20241121,165000,858034320,6910,6910,6910,6910,0
|
||||
20241121,164900,858034320,6910,6910,6910,6910,0
|
||||
20241121,164800,858034320,6910,6910,6910,6910,0
|
||||
20241121,164700,858034320,6910,6910,6910,6910,0
|
||||
20241121,164600,858034320,6910,6910,6910,6910,0
|
||||
20241121,164500,858034320,6910,6910,6910,6910,0
|
||||
20241121,164400,858034320,6910,6910,6910,6910,0
|
||||
20241121,164300,858034320,6910,6910,6910,6910,0
|
||||
20241121,164200,858034320,6910,6910,6910,6910,0
|
||||
20241121,164100,858034320,6910,6910,6910,6910,0
|
||||
20241121,164000,858034320,6910,6910,6910,6910,0
|
||||
20241121,163900,858034320,6910,6910,6910,6910,0
|
||||
20241121,163800,858034320,6910,6910,6910,6910,0
|
||||
20241121,163700,858034320,6910,6910,6910,6910,0
|
||||
20241121,163600,858034320,6910,6910,6910,6910,3596
|
||||
20241121,163500,858034320,6910,6910,6910,6910,0
|
||||
20241121,163400,858034320,6910,6910,6910,6910,0
|
||||
20241121,163300,858034320,6910,6910,6910,6910,0
|
||||
20241121,163200,858034320,6910,6910,6910,6910,0
|
||||
20241121,163100,858034320,6910,6910,6910,6910,0
|
||||
20241121,163000,858034320,6910,6910,6910,6910,0
|
||||
20241121,162900,858034320,6910,6910,6910,6910,0
|
||||
20241121,162800,858034320,6910,6910,6910,6910,0
|
||||
20241121,162700,858034320,6910,6910,6910,6910,0
|
||||
20241121,162600,858034320,6910,6910,6910,6910,0
|
||||
20241121,162500,858034320,6910,6910,6910,6910,0
|
||||
20241121,162400,858034320,6910,6910,6910,6910,0
|
||||
20241121,162300,858034320,6910,6910,6910,6910,0
|
||||
20241121,162200,858034320,6910,6910,6910,6910,0
|
||||
20241121,162100,858034320,6910,6910,6910,6910,0
|
||||
20241121,162000,858034320,6910,6910,6910,6910,0
|
||||
20241121,161900,858034320,6910,6910,6910,6910,0
|
||||
20241121,161800,858034320,6910,6910,6910,6910,0
|
||||
20241121,161700,858034320,6910,6910,6910,6910,0
|
||||
20241121,161600,858034320,6910,6910,6910,6910,0
|
||||
20241121,161500,858034320,6910,6910,6910,6910,0
|
||||
20241121,161400,858034320,6910,6910,6910,6910,0
|
||||
20241121,161300,858034320,6910,6910,6910,6910,0
|
||||
20241121,161200,858034320,6910,6910,6910,6910,0
|
||||
20241121,161100,858034320,6910,6910,6910,6910,0
|
||||
20241121,161000,858034320,6910,6910,6910,6910,0
|
||||
20241121,160900,858034320,6910,6910,6910,6910,0
|
||||
20241121,160800,858034320,6910,6910,6910,6910,0
|
||||
20241121,160700,858034320,6910,6910,6910,6910,0
|
||||
20241121,160600,858034320,6910,6910,6910,6910,3596
|
||||
20241121,160500,858034320,6910,6910,6910,6910,0
|
||||
20241121,160400,858034320,6910,6910,6910,6910,0
|
||||
20241121,160300,858034320,6910,6910,6910,6910,0
|
||||
20241121,160200,858034320,6910,6910,6910,6910,0
|
||||
20241121,160100,858034320,6910,6910,6910,6910,0
|
||||
20241121,160000,858034320,6910,6910,6910,6910,0
|
||||
20241121,155900,858034320,6910,6910,6910,6910,0
|
||||
20241121,155800,858034320,6910,6910,6910,6910,0
|
||||
20241121,155700,858034320,6910,6910,6910,6910,0
|
||||
20241121,155600,858034320,6910,6910,6910,6910,0
|
||||
20241121,155500,858034320,6910,6910,6910,6910,0
|
||||
20241121,155400,858034320,6910,6910,6910,6910,0
|
||||
20241121,155300,858034320,6910,6910,6910,6910,0
|
||||
20241121,155200,858034320,6910,6910,6910,6910,0
|
||||
20241121,155100,858034320,6910,6910,6910,6910,0
|
||||
20241121,155000,858034320,6910,6910,6910,6910,0
|
||||
20241121,154900,858034320,6910,6910,6910,6910,0
|
||||
20241121,154800,858034320,6910,6910,6910,6910,0
|
||||
20241121,154700,858034320,6910,6910,6910,6910,0
|
||||
20241121,154600,858034320,6910,6910,6910,6910,0
|
||||
20241121,154500,858034320,6910,6910,6910,6910,0
|
||||
20241121,154400,858034320,6910,6910,6910,6910,0
|
||||
20241121,154300,858034320,6910,6910,6910,6910,0
|
||||
20241121,154200,858034320,6910,6910,6910,6910,0
|
||||
20241121,154100,858034320,6910,6910,6910,6910,0
|
||||
20241121,154000,858034320,6910,6910,6910,6910,0
|
||||
20241121,153900,858034320,6910,6910,6910,6910,0
|
||||
20241121,153800,858034320,6910,6910,6910,6910,0
|
||||
20241121,153700,858034320,6910,6910,6910,6910,0
|
||||
20241121,153600,858034320,6910,6910,6910,6910,3596
|
||||
20241121,153500,858034320,6910,6910,6910,6910,0
|
||||
20241121,153400,858034320,6910,6910,6910,6910,0
|
||||
20241121,153300,858034320,6910,6910,6910,6910,0
|
||||
20241121,153200,858034320,6910,6910,6910,6910,0
|
||||
20241121,153100,858034320,6910,6910,6910,6910,0
|
||||
20241121,153000,858034320,6910,6910,6910,6910,3596
|
||||
20241121,152900,833185960,6950,6950,6950,6950,0
|
||||
20241121,152800,833185960,6950,6950,6950,6950,0
|
||||
20241121,152700,833185960,6950,6950,6950,6950,0
|
||||
20241121,152600,833185960,6950,6950,6950,6950,0
|
||||
20241121,152500,833185960,6950,6950,6950,6950,0
|
||||
20241121,152400,833185960,6950,6950,6950,6950,0
|
||||
20241121,152300,833185960,6950,6950,6950,6950,0
|
||||
20241121,152200,833185960,6950,6950,6950,6950,0
|
||||
20241121,152100,833185960,6950,6950,6950,6950,0
|
||||
20241121,152000,833185960,6950,6950,6950,6950,0
|
||||
20241121,151900,833185960,6950,6950,6950,6950,241
|
||||
20241121,151800,831511010,6940,6950,6950,6940,6
|
||||
20241121,151700,831469320,6940,6940,6940,6940,519
|
||||
20241121,151600,827867460,6940,6940,6940,6940,37
|
||||
20241121,151500,827610680,6930,6920,6950,6920,226
|
||||
20241121,151400,826042000,6910,6960,6960,6910,2
|
||||
20241121,151300,826028130,6910,6910,6910,6910,1
|
||||
20241121,151200,826021220,6980,6980,6980,6900,1275
|
||||
20241121,151100,817155330,6970,6960,6970,6930,2626
|
||||
20241121,151000,798921230,6960,6970,6980,6960,1307
|
||||
20241121,150900,789812140,6980,6950,6980,6950,2188
|
||||
20241121,150800,774563410,6950,6950,6950,6940,679
|
||||
20241121,150700,769844390,6940,6940,6940,6940,101
|
||||
20241121,150600,769143450,6940,6940,6940,6940,201
|
||||
20241121,150500,767748510,6940,6940,6940,6940,6
|
||||
20241121,150400,767706870,6950,6940,6950,6940,849
|
||||
20241121,150300,761808320,6940,6950,6950,6940,203
|
||||
20241121,150200,760399490,6950,6940,6950,6940,1729
|
||||
20241121,150100,748397600,6940,6940,6940,6940,246
|
||||
20241121,150000,746690360,6930,6930,6930,6930,1073
|
||||
20241121,145900,739254470,6930,6930,6940,6930,303
|
||||
20241121,145800,737154670,6930,6930,6930,6930,100
|
||||
20241121,145700,736461670,6930,6930,6930,6930,2164
|
||||
20241121,145600,721465150,6920,6890,6920,6890,105
|
||||
20241121,145500,720738580,6920,6920,6920,6920,30
|
||||
20241121,145400,720530980,6920,6910,6920,6910,1440
|
||||
20241121,145300,710570560,6890,6890,6890,6890,20
|
||||
20241121,145200,710432760,6900,6900,6900,6900,317
|
||||
20241121,145100,708245460,6900,6890,6900,6890,522
|
||||
20241121,145000,704647430,6890,6930,6930,6890,834
|
||||
20241121,144900,698886390,6920,6920,6920,6920,3063
|
||||
20241121,144800,677690430,6930,6920,6930,6920,3260
|
||||
20241121,144700,655108330,6920,6920,6920,6920,150
|
||||
20241121,144600,654070330,6920,6910,6920,6910,2
|
||||
20241121,144500,654056500,6910,6910,6910,6910,209
|
||||
20241121,144400,652612310,6910,6930,6930,6910,1600
|
||||
20241121,144300,641546700,6920,6920,6920,6920,0
|
||||
20241121,144200,641546700,6920,6920,6920,6920,60
|
||||
20241121,144100,641131500,6930,6930,6930,6930,0
|
||||
20241121,144000,641131500,6930,6930,6930,6930,50
|
||||
20241121,143900,640785000,6940,6930,6940,6920,489
|
||||
20241121,143800,637399520,6940,6930,6940,6930,686
|
||||
20241121,143700,632640180,6940,6940,6940,6940,7
|
||||
20241121,143600,632591600,6940,6950,6950,6940,332
|
||||
20241121,143500,630287020,6940,6920,6940,6920,617
|
||||
20241121,143400,626013170,6920,6920,6920,6920,10
|
||||
20241121,143300,625943970,6920,6940,6940,6920,1863
|
||||
20241121,143200,613020700,6940,6950,6950,6940,213
|
||||
20241121,143100,611542380,6940,6940,6950,6940,999
|
||||
20241121,143000,604609110,6940,6940,6940,6940,1
|
||||
20241121,142900,604602170,6940,6920,6940,6920,285
|
||||
20241121,142800,602625090,6940,6920,6940,6920,372
|
||||
20241121,142700,600048580,6920,6910,6920,6910,115
|
||||
20241121,142600,599252980,6910,6900,6910,6900,125
|
||||
20241121,142500,598389730,6900,6900,6900,6900,296
|
||||
20241121,142400,596347330,6900,6900,6900,6900,10
|
||||
20241121,142300,596278330,6900,6900,6900,6900,0
|
||||
20241121,142200,596278330,6900,6890,6900,6890,15
|
||||
20241121,142100,596174860,6890,6890,6890,6890,1
|
||||
20241121,142000,596167970,6880,6880,6880,6880,133
|
||||
20241121,141900,595252930,6900,6900,6900,6900,1
|
||||
20241121,141800,595246030,6860,6860,6860,6860,1
|
||||
20241121,141700,595239170,6910,6870,6910,6860,621
|
||||
20241121,141600,590952710,6890,6850,6890,6850,115
|
||||
20241121,141500,590164080,6850,6860,6860,6850,500
|
||||
20241121,141400,586736570,6860,6890,6890,6860,501
|
||||
20241121,141300,583299660,6880,6880,6880,6880,0
|
||||
20241121,141200,583299660,6880,6870,6880,6870,145
|
||||
20241121,141100,582302070,6890,6890,6890,6890,4
|
||||
20241121,141000,582274510,6890,6890,6890,6890,88
|
||||
20241121,140900,581668190,6890,6890,6890,6890,0
|
||||
20241121,140800,581668190,6890,6870,6890,6840,1592
|
||||
20241121,140700,570753110,6860,6880,6880,6860,557
|
||||
20241121,140600,566925530,6890,6870,6890,6870,26
|
||||
20241121,140500,566746800,6870,6870,6870,6870,148
|
||||
20241121,140400,565730040,6900,6900,6900,6900,1
|
||||
20241121,140300,565723140,6860,6910,6910,6860,602
|
||||
20241121,140200,561585100,6890,6900,6910,6880,449
|
||||
20241121,140100,558494720,6900,6920,6940,6900,1568
|
||||
20241121,140000,547657290,6920,6940,6940,6920,368
|
||||
20241121,135900,545103700,6940,6940,6940,6940,1
|
||||
20241121,135800,545096760,6940,6930,6940,6930,3
|
||||
20241121,135700,545075950,6950,6950,6950,6950,0
|
||||
20241121,135600,545075950,6950,6940,6950,6910,112
|
||||
20241121,135500,544298950,6940,6920,6940,6910,1868
|
||||
20241121,135400,531387030,6930,6920,6930,6920,116
|
||||
20241121,135300,530583240,6930,6920,6930,6920,7
|
||||
20241121,135200,530534750,6920,6930,6930,6920,42
|
||||
20241121,135100,530243700,6930,6930,6930,6920,1110
|
||||
20241121,135000,522561280,6930,6940,6950,6930,613
|
||||
20241121,134900,518307480,6940,6910,6950,6910,2164
|
||||
20241121,134800,503290560,6940,6910,6940,6910,5164
|
||||
20241121,134700,467498190,6910,6920,6920,6910,1694
|
||||
20241121,134600,455776370,6920,6920,6920,6910,834
|
||||
20241121,134500,450005760,6920,6920,6920,6920,94
|
||||
20241121,134400,449355280,6920,6920,6920,6910,750
|
||||
20241121,134300,444165320,6920,6930,6930,6920,137
|
||||
20241121,134200,443217250,6930,6890,6930,6890,5030
|
||||
20241121,134100,408437780,6900,6900,6900,6900,255
|
||||
20241121,134000,406678280,6880,6890,6890,6880,219
|
||||
20241121,133900,405171550,6910,6910,6910,6910,1946
|
||||
20241121,133800,391724690,6900,6890,6900,6890,2855
|
||||
20241121,133700,372026630,6890,6890,6890,6890,1
|
||||
20241121,133600,372019740,6890,6890,6900,6890,953
|
||||
20241121,133500,365446060,6890,6890,6900,6880,62
|
||||
20241121,133400,365018610,6880,6850,6880,6850,4
|
||||
20241121,133300,364991120,6880,6870,6880,6870,705
|
||||
20241121,133200,360147570,6870,6870,6870,6870,0
|
||||
20241121,133100,360147570,6870,6870,6870,6870,6
|
||||
20241121,133000,360106350,6850,6870,6870,6850,403
|
||||
20241121,132900,357345760,6850,6860,6860,6850,321
|
||||
20241121,132800,355146400,6870,6880,6880,6870,221
|
||||
20241121,132700,353628110,6880,6880,6880,6870,101
|
||||
20241121,132600,352933270,6900,6900,6900,6880,187
|
||||
20241121,132500,351643240,6900,6900,6900,6900,10
|
||||
20241121,132400,351574240,6910,6910,6920,6910,748
|
||||
20241121,132300,346400260,6910,6890,6910,6890,1288
|
||||
20241121,132200,337514600,6890,6870,6890,6870,150
|
||||
20241121,132100,336481280,6860,6870,6870,6860,11
|
||||
20241121,132000,336405810,6890,6880,6890,6880,850
|
||||
20241121,131900,330549920,6890,6880,6890,6860,896
|
||||
20241121,131800,324389240,6890,6860,6890,6860,1183
|
||||
20241121,131700,316256020,6860,6860,6860,6860,103
|
||||
20241121,131600,315549440,6850,6840,6850,6840,386
|
||||
20241121,131500,312905750,6850,6850,6850,6850,0
|
||||
20241121,131400,312905750,6850,6850,6850,6850,0
|
||||
20241121,131300,312905750,6850,6850,6850,6850,69
|
||||
20241121,131200,312433100,6850,6850,6850,6850,0
|
||||
20241121,131100,312433100,6850,6850,6850,6850,96
|
||||
20241121,131000,311775500,6860,6870,6870,6860,48
|
||||
20241121,130900,311445800,6870,6870,6870,6870,2
|
||||
20241121,130800,311432060,6880,6850,6880,6850,708
|
||||
20241121,130700,306568770,6850,6850,6850,6850,75
|
||||
20241121,130600,306055020,6850,6820,6850,6820,2500
|
||||
20241121,130500,288936770,6820,6810,6820,6810,797
|
||||
20241121,130400,283502730,6810,6800,6810,6800,3
|
||||
20241121,130300,283482310,6810,6810,6810,6810,0
|
||||
20241121,130200,283482310,6810,6810,6810,6810,0
|
||||
20241121,130100,283482310,6810,6810,6810,6810,0
|
||||
20241121,130000,283482310,6810,6810,6810,6810,50
|
||||
20241121,125900,283141810,6810,6810,6810,6810,0
|
||||
20241121,125800,283141810,6810,6810,6810,6810,2
|
||||
20241121,125700,283128190,6800,6800,6800,6800,0
|
||||
20241121,125600,283128190,6800,6800,6800,6800,0
|
||||
20241121,125500,283128190,6800,6800,6800,6800,1
|
||||
20241121,125400,283121390,6790,6790,6790,6790,1
|
||||
20241121,125300,283114600,6800,6800,6800,6800,0
|
||||
20241121,125200,283114600,6800,6800,6800,6800,83
|
||||
20241121,125100,282550200,6790,6790,6790,6790,1
|
||||
20241121,125000,282543410,6800,6800,6800,6800,0
|
||||
20241121,124900,282543410,6800,6810,6810,6800,13
|
||||
20241121,124800,282454900,6810,6810,6810,6810,2
|
||||
20241121,124700,282441280,6800,6800,6800,6800,0
|
||||
20241121,124600,282441280,6800,6800,6800,6800,1
|
||||
20241121,124500,282434480,6810,6820,6820,6810,6
|
||||
20241121,124400,282393610,6810,6810,6810,6810,0
|
||||
20241121,124300,282393610,6810,6810,6810,6810,0
|
||||
20241121,124200,282393610,6810,6810,6810,6810,128
|
||||
20241121,124100,281521930,6810,6810,6810,6810,0
|
||||
20241121,124000,281521930,6810,6810,6810,6810,0
|
||||
20241121,123900,281521930,6810,6810,6810,6810,0
|
||||
20241121,123800,281521930,6810,6800,6810,6800,6
|
||||
20241121,123700,281481110,6800,6810,6810,6800,2
|
||||
20241121,123600,281467500,6790,6790,6790,6790,0
|
||||
20241121,123500,281467500,6790,6790,6790,6790,1
|
||||
20241121,123400,281460710,6800,6810,6810,6800,11
|
||||
20241121,123300,281385810,6810,6810,6810,6810,0
|
||||
20241121,123200,281385810,6810,6810,6810,6810,2
|
||||
20241121,123100,281372190,6770,6790,6790,6770,538
|
||||
20241121,123000,277729260,6780,6800,6800,6780,3204
|
||||
20241121,122900,256004260,6810,6810,6810,6810,2
|
||||
20241121,122800,255990640,6810,6810,6810,6810,1
|
||||
20241121,122700,255983830,6810,6810,6810,6810,0
|
||||
20241121,122600,255983830,6810,6810,6810,6810,3
|
||||
20241121,122500,255963400,6810,6810,6810,6810,0
|
||||
20241121,122400,255963400,6810,6810,6810,6810,6
|
||||
20241121,122300,255922540,6820,6820,6820,6820,0
|
||||
20241121,122200,255922540,6820,6820,6820,6820,1
|
||||
20241121,122100,255915720,6820,6820,6820,6820,180
|
||||
20241121,122000,254688120,6790,6810,6810,6790,1402
|
||||
20241121,121900,245165730,6800,6810,6810,6800,20
|
||||
20241121,121800,245029540,6820,6820,6820,6820,0
|
||||
20241121,121700,245029540,6820,6820,6820,6820,0
|
||||
20241121,121600,245029540,6820,6820,6820,6820,3
|
||||
20241121,121500,245009080,6800,6800,6800,6800,0
|
||||
20241121,121400,245009080,6800,6800,6800,6800,0
|
||||
20241121,121300,245009080,6800,6800,6800,6800,0
|
||||
20241121,121200,245009080,6800,6800,6800,6800,130
|
||||
20241121,121100,244125080,6810,6820,6820,6810,63
|
||||
20241121,121000,243696030,6820,6820,6820,6820,0
|
||||
20241121,120900,243696030,6820,6820,6820,6820,0
|
||||
20241121,120800,243696030,6820,6820,6820,6820,0
|
||||
20241121,120700,243696030,6820,6820,6820,6820,1
|
||||
20241121,120600,243689210,6840,6840,6840,6840,0
|
||||
20241121,120500,243689210,6840,6820,6840,6820,228
|
||||
20241121,120400,242133930,6810,6810,6830,6810,383
|
||||
20241121,120300,239520860,6820,6820,6820,6820,2
|
||||
20241121,120200,239507220,6820,6820,6820,6820,0
|
||||
20241121,120100,239507220,6820,6820,6820,6820,1
|
||||
20241121,120000,239500400,6820,6820,6820,6820,0
|
||||
20241121,115900,239500400,6820,6820,6820,6820,0
|
||||
20241121,115800,239500400,6820,6820,6820,6820,0
|
||||
20241121,115700,239500400,6820,6820,6820,6820,2
|
||||
20241121,115600,239486760,6810,6810,6810,6810,28
|
||||
20241121,115500,239296080,6800,6800,6800,6800,1
|
||||
20241121,115400,239289280,6810,6810,6810,6810,1
|
||||
20241121,115300,239282470,6810,6810,6810,6810,123
|
||||
20241121,115200,238444840,6810,6810,6810,6810,0
|
||||
20241121,115100,238444840,6810,6810,6810,6810,2
|
||||
20241121,115000,238431220,6800,6800,6800,6800,33
|
||||
20241121,114900,238206820,6800,6800,6810,6800,230
|
||||
20241121,114800,236640830,6790,6810,6810,6790,61
|
||||
20241121,114700,236226220,6810,6820,6820,6810,845
|
||||
20241121,114600,230471600,6830,6830,6830,6830,1
|
||||
20241121,114500,230464770,6830,6830,6830,6830,40
|
||||
20241121,114400,230191570,6830,6830,6830,6830,7
|
||||
20241121,114300,230143760,6830,6830,6830,6830,0
|
||||
20241121,114200,230143760,6830,6830,6830,6830,0
|
||||
20241121,114100,230143760,6830,6830,6830,6830,1
|
||||
20241121,114000,230136930,6830,6830,6830,6830,0
|
||||
20241121,113900,230136930,6830,6830,6830,6830,0
|
||||
20241121,113800,230136930,6830,6830,6830,6830,584
|
||||
20241121,113700,226148210,6820,6820,6820,6820,113
|
||||
20241121,113600,225377550,6820,6820,6820,6820,1
|
||||
20241121,113500,225370730,6820,6820,6820,6810,4
|
||||
20241121,113400,225343460,6820,6820,6820,6820,0
|
||||
20241121,113300,225343460,6820,6820,6820,6820,0
|
||||
20241121,113200,225343460,6820,6820,6820,6820,0
|
||||
20241121,113100,225343460,6820,6810,6820,6810,6
|
||||
20241121,113000,225302590,6810,6810,6810,6810,0
|
||||
20241121,112900,225302590,6810,6810,6810,6810,1
|
||||
20241121,112800,225295780,6820,6820,6820,6820,3
|
||||
20241121,112700,225275320,6810,6810,6810,6810,0
|
||||
20241121,112600,225275320,6810,6810,6810,6810,0
|
||||
20241121,112500,225275320,6810,6820,6820,6810,201
|
||||
20241121,112400,223906500,6820,6810,6820,6810,21
|
||||
20241121,112300,223763380,6820,6820,6820,6820,0
|
||||
20241121,112200,223763380,6820,6810,6820,6810,212
|
||||
20241121,112100,222317640,6820,6820,6820,6820,0
|
||||
20241121,112000,222317640,6820,6820,6820,6820,0
|
||||
20241121,111900,222317640,6820,6820,6820,6820,2
|
||||
20241121,111800,222304000,6820,6820,6820,6820,0
|
||||
20241121,111700,222304000,6820,6820,6820,6820,0
|
||||
20241121,111600,222304000,6820,6820,6820,6820,214
|
||||
20241121,111500,220844520,6810,6810,6810,6810,1
|
||||
20241121,111400,220837710,6820,6810,6820,6800,221
|
||||
20241121,111300,219334840,6810,6810,6810,6810,90
|
||||
20241121,111200,218721940,6810,6800,6810,6800,228
|
||||
20241121,111100,217169470,6800,6800,6800,6800,868
|
||||
20241121,111000,211267070,6810,6810,6810,6810,0
|
||||
20241121,110900,211267070,6810,6810,6810,6810,2
|
||||
20241121,110800,211253450,6810,6810,6810,6810,0
|
||||
20241121,110700,211253450,6810,6810,6810,6810,10
|
||||
20241121,110600,211185350,6810,6810,6810,6810,71
|
||||
20241121,110500,210701840,6800,6800,6800,6800,0
|
||||
20241121,110400,210701840,6800,6800,6800,6800,9
|
||||
20241121,110300,210640640,6810,6810,6810,6810,2
|
||||
20241121,110200,210627020,6800,6800,6800,6800,300
|
||||
20241121,110100,208587020,6810,6810,6810,6810,0
|
||||
20241121,110000,208587020,6810,6810,6810,6810,0
|
||||
20241121,105900,208587020,6810,6810,6810,6810,1
|
||||
20241121,105800,208580210,6810,6810,6810,6810,69
|
||||
20241121,105700,208110320,6810,6810,6810,6810,0
|
||||
20241121,105600,208110320,6810,6810,6810,6810,2
|
||||
20241121,105500,208096700,6800,6800,6800,6800,3
|
||||
20241121,105400,208076300,6800,6800,6800,6800,0
|
||||
20241121,105300,208076300,6800,6810,6810,6800,911
|
||||
20241121,105200,201881490,6800,6800,6800,6800,0
|
||||
20241121,105100,201881490,6800,6800,6800,6800,0
|
||||
20241121,105000,201881490,6800,6810,6810,6800,198
|
||||
20241121,104900,200535070,6810,6810,6810,6810,1
|
||||
20241121,104800,200528260,6820,6820,6820,6820,0
|
||||
20241121,104700,200528260,6820,6820,6820,6820,0
|
||||
20241121,104600,200528260,6820,6810,6820,6810,51
|
||||
20241121,104500,200180890,6810,6810,6810,6810,10
|
||||
20241121,104400,200112790,6810,6820,6820,6810,201
|
||||
20241121,104300,198743970,6820,6810,6820,6810,412
|
||||
20241121,104200,195938230,6810,6810,6810,6810,0
|
||||
20241121,104100,195938230,6810,6810,6810,6810,0
|
||||
20241121,104000,195938230,6810,6800,6810,6800,288
|
||||
20241121,103900,193977910,6800,6800,6800,6800,500
|
||||
20241121,103800,190577910,6810,6810,6810,6810,0
|
||||
20241121,103700,190577910,6810,6810,6810,6810,2
|
||||
20241121,103600,190564290,6810,6810,6810,6810,0
|
||||
20241121,103500,190564290,6810,6810,6810,6810,0
|
||||
20241121,103400,190564290,6810,6800,6810,6800,25
|
||||
20241121,103300,190394080,6810,6810,6810,6810,0
|
||||
20241121,103200,190394080,6810,6810,6810,6810,0
|
||||
20241121,103100,190394080,6810,6810,6810,6810,2
|
||||
20241121,103000,190380460,6800,6800,6800,6800,0
|
||||
20241121,102900,190380460,6800,6800,6800,6800,1648
|
||||
20241121,102800,179174060,6810,6810,6810,6810,0
|
||||
20241121,102700,179174060,6810,6810,6810,6810,1371
|
||||
20241121,102600,169837550,6800,6800,6800,6800,0
|
||||
20241121,102500,169837550,6800,6800,6800,6800,0
|
||||
20241121,102400,169837550,6800,6800,6800,6800,198
|
||||
20241121,102300,168491150,6800,6800,6800,6800,0
|
||||
20241121,102200,168491150,6800,6800,6800,6800,428
|
||||
20241121,102100,165580750,6800,6790,6800,6790,11
|
||||
20241121,102000,165506050,6800,6800,6800,6800,50
|
||||
20241121,101900,165166050,6800,6800,6800,6800,825
|
||||
20241121,101800,159556050,6800,6800,6800,6800,51
|
||||
20241121,101700,159209250,6780,6780,6780,6780,0
|
||||
20241121,101600,159209250,6780,6780,6780,6780,0
|
||||
20241121,101500,159209250,6780,6790,6790,6780,1904
|
||||
20241121,101400,146300110,6800,6780,6800,6780,502
|
||||
20241121,101300,142896510,6790,6790,6790,6790,0
|
||||
20241121,101200,142896510,6790,6790,6790,6790,1
|
||||
20241121,101100,142889720,6780,6780,6780,6780,600
|
||||
20241121,101000,138821720,6770,6770,6770,6770,0
|
||||
20241121,100900,138821720,6770,6780,6780,6770,1011
|
||||
20241121,100800,131967150,6790,6790,6790,6790,2
|
||||
20241121,100700,131953570,6780,6800,6800,6780,1201
|
||||
20241121,100600,123809650,6800,6800,6800,6800,5
|
||||
20241121,100500,123775650,6810,6810,6810,6810,1
|
||||
20241121,100400,123768840,6810,6810,6810,6810,2
|
||||
20241121,100300,123755220,6810,6790,6810,6790,248
|
||||
20241121,100200,122069300,6790,6790,6790,6790,3
|
||||
20241121,100100,122048930,6790,6790,6790,6790,0
|
||||
20241121,100000,122048930,6790,6790,6790,6790,0
|
||||
20241121,095900,122048930,6790,6790,6790,6790,1
|
||||
20241121,095800,122042140,6780,6780,6780,6780,0
|
||||
20241121,095700,122042140,6780,6790,6790,6780,118
|
||||
20241121,095600,121241920,6790,6790,6790,6790,2
|
||||
20241121,095500,121228340,6790,6790,6790,6790,2
|
||||
20241121,095400,121214760,6790,6790,6790,6790,0
|
||||
20241121,095300,121214760,6790,6790,6790,6790,260
|
||||
20241121,095200,119449360,6790,6790,6790,6790,1
|
||||
20241121,095100,119442570,6790,6790,6790,6790,11
|
||||
20241121,095000,119367880,6790,6790,6790,6790,225
|
||||
20241121,094900,117840130,6790,6800,6810,6790,114
|
||||
20241121,094800,117066030,6800,6800,6800,6800,0
|
||||
20241121,094700,117066030,6800,6810,6810,6800,22
|
||||
20241121,094600,116916420,6810,6810,6810,6810,0
|
||||
20241121,094500,116916420,6810,6810,6810,6810,30
|
||||
20241121,094400,116712120,6780,6790,6790,6780,136
|
||||
20241121,094300,115788730,6800,6800,6800,6800,7
|
||||
20241121,094200,115741130,6790,6790,6790,6790,0
|
||||
20241121,094100,115741130,6790,6790,6790,6790,0
|
||||
20241121,094000,115741130,6790,6830,6830,6790,5
|
||||
20241121,093900,115707020,6830,6820,6830,6820,604
|
||||
20241121,093800,111585170,6820,6820,6820,6820,36
|
||||
20241121,093700,111339650,6820,6820,6820,6820,200
|
||||
20241121,093600,109975650,6820,6810,6820,6810,150
|
||||
20241121,093500,108953080,6810,6810,6810,6810,205
|
||||
20241121,093400,107557030,6820,6820,6820,6790,673
|
||||
20241121,093300,102967710,6810,6800,6810,6800,878
|
||||
20241121,093200,96993290,6800,6790,6800,6790,301
|
||||
20241121,093100,94949490,6780,6780,6780,6780,231
|
||||
20241121,093000,93383310,6780,6760,6780,6760,9
|
||||
20241121,092900,93322450,6770,6770,6780,6770,434
|
||||
20241121,092800,90384260,6780,6760,6780,6760,292
|
||||
20241121,092700,88409470,6800,6770,6800,6760,582
|
||||
20241121,092600,84474100,6810,6810,6810,6810,0
|
||||
20241121,092500,84474100,6810,6770,6810,6770,360
|
||||
20241121,092400,82036300,6770,6780,6780,6770,343
|
||||
20241121,092300,79713690,6780,6790,6790,6770,470
|
||||
20241121,092200,76526970,6810,6810,6810,6790,25
|
||||
20241121,092100,76356940,6810,6810,6810,6810,142
|
||||
20241121,092000,75389920,6800,6800,6800,6800,111
|
||||
20241121,091900,74635120,6810,6820,6830,6810,1005
|
||||
20241121,091800,67780970,6820,6810,6820,6810,798
|
||||
20241121,091700,62338630,6810,6810,6810,6810,148
|
||||
20241121,091600,61330750,6800,6810,6810,6800,406
|
||||
20241121,091500,58565990,6790,6790,6790,6790,0
|
||||
20241121,091400,58565990,6790,6790,6790,6790,1
|
||||
20241121,091300,58559200,6810,6820,6820,6810,510
|
||||
20241121,091200,55086000,6810,6810,6810,6810,928
|
||||
20241121,091100,48766320,6810,6790,6810,6790,60
|
||||
20241121,091000,48358880,6790,6790,6790,6790,200
|
||||
20241121,090900,47000880,6800,6800,6800,6800,20
|
||||
20241121,090800,46864880,6750,6750,6750,6750,4
|
||||
20241121,090700,46837880,6770,6780,6800,6750,983
|
||||
20241121,090600,40191630,6780,6810,6810,6780,353
|
||||
20241121,090500,37789980,6810,6760,6810,6760,776
|
||||
20241121,090400,32524140,6760,6750,6760,6750,333
|
||||
20241121,090300,30276030,6750,6760,6760,6750,238
|
||||
20241121,090200,28669330,6770,6780,6780,6760,330
|
||||
20241121,090100,26436230,6790,6770,6800,6730,2060
|
||||
20241121,090000,12524060,6760,6750,6770,6750,1855
|
||||
|
Reference in New Issue
Block a user