Update 2024-11-28 2859 candle_min
This commit is contained in:
658
079170/min/candle-20241128.csv
Normal file
658
079170/min/candle-20241128.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,195600,98156630,6890,6890,6890,6890,985
|
||||
20241128,195500,98156630,6890,6890,6890,6890,0
|
||||
20241128,195400,98156630,6890,6890,6890,6890,0
|
||||
20241128,195300,98156630,6890,6890,6890,6890,0
|
||||
20241128,195200,98156630,6890,6890,6890,6890,0
|
||||
20241128,195100,98156630,6890,6890,6890,6890,0
|
||||
20241128,195000,98156630,6890,6890,6890,6890,0
|
||||
20241128,194900,98156630,6890,6890,6890,6890,0
|
||||
20241128,194800,98156630,6890,6890,6890,6890,0
|
||||
20241128,194700,98156630,6890,6890,6890,6890,0
|
||||
20241128,194600,98156630,6890,6890,6890,6890,0
|
||||
20241128,194500,98156630,6890,6890,6890,6890,0
|
||||
20241128,194400,98156630,6890,6890,6890,6890,0
|
||||
20241128,194300,98156630,6890,6890,6890,6890,0
|
||||
20241128,194200,98156630,6890,6890,6890,6890,0
|
||||
20241128,194100,98156630,6890,6890,6890,6890,0
|
||||
20241128,194000,98156630,6890,6890,6890,6890,0
|
||||
20241128,193900,98156630,6890,6890,6890,6890,0
|
||||
20241128,193800,98156630,6890,6890,6890,6890,0
|
||||
20241128,193700,98156630,6890,6890,6890,6890,0
|
||||
20241128,193600,98156630,6890,6890,6890,6890,0
|
||||
20241128,193500,98156630,6890,6890,6890,6890,0
|
||||
20241128,193400,98156630,6890,6890,6890,6890,0
|
||||
20241128,193300,98156630,6890,6890,6890,6890,0
|
||||
20241128,193200,98156630,6890,6890,6890,6890,0
|
||||
20241128,193100,98156630,6890,6890,6890,6890,0
|
||||
20241128,193000,98156630,6890,6890,6890,6890,0
|
||||
20241128,192900,98156630,6890,6890,6890,6890,0
|
||||
20241128,192800,98156630,6890,6890,6890,6890,0
|
||||
20241128,192700,98156630,6890,6890,6890,6890,0
|
||||
20241128,192600,98156630,6890,6890,6890,6890,985
|
||||
20241128,192500,98156630,6890,6890,6890,6890,0
|
||||
20241128,192400,98156630,6890,6890,6890,6890,0
|
||||
20241128,192300,98156630,6890,6890,6890,6890,0
|
||||
20241128,192200,98156630,6890,6890,6890,6890,0
|
||||
20241128,192100,98156630,6890,6890,6890,6890,0
|
||||
20241128,192000,98156630,6890,6890,6890,6890,0
|
||||
20241128,191900,98156630,6890,6890,6890,6890,0
|
||||
20241128,191800,98156630,6890,6890,6890,6890,0
|
||||
20241128,191700,98156630,6890,6890,6890,6890,0
|
||||
20241128,191600,98156630,6890,6890,6890,6890,0
|
||||
20241128,191500,98156630,6890,6890,6890,6890,0
|
||||
20241128,191400,98156630,6890,6890,6890,6890,0
|
||||
20241128,191300,98156630,6890,6890,6890,6890,0
|
||||
20241128,191200,98156630,6890,6890,6890,6890,0
|
||||
20241128,191100,98156630,6890,6890,6890,6890,0
|
||||
20241128,191000,98156630,6890,6890,6890,6890,0
|
||||
20241128,190900,98156630,6890,6890,6890,6890,0
|
||||
20241128,190800,98156630,6890,6890,6890,6890,0
|
||||
20241128,190700,98156630,6890,6890,6890,6890,0
|
||||
20241128,190600,98156630,6890,6890,6890,6890,0
|
||||
20241128,190500,98156630,6890,6890,6890,6890,0
|
||||
20241128,190400,98156630,6890,6890,6890,6890,0
|
||||
20241128,190300,98156630,6890,6890,6890,6890,0
|
||||
20241128,190200,98156630,6890,6890,6890,6890,0
|
||||
20241128,190100,98156630,6890,6890,6890,6890,0
|
||||
20241128,190000,98156630,6890,6890,6890,6890,0
|
||||
20241128,185900,98156630,6890,6890,6890,6890,0
|
||||
20241128,185800,98156630,6890,6890,6890,6890,0
|
||||
20241128,185700,98156630,6890,6890,6890,6890,0
|
||||
20241128,185600,98156630,6890,6890,6890,6890,985
|
||||
20241128,185500,98156630,6890,6890,6890,6890,0
|
||||
20241128,185400,98156630,6890,6890,6890,6890,0
|
||||
20241128,185300,98156630,6890,6890,6890,6890,0
|
||||
20241128,185200,98156630,6890,6890,6890,6890,0
|
||||
20241128,185100,98156630,6890,6890,6890,6890,0
|
||||
20241128,185000,98156630,6890,6890,6890,6890,0
|
||||
20241128,184900,98156630,6890,6890,6890,6890,0
|
||||
20241128,184800,98156630,6890,6890,6890,6890,0
|
||||
20241128,184700,98156630,6890,6890,6890,6890,0
|
||||
20241128,184600,98156630,6890,6890,6890,6890,0
|
||||
20241128,184500,98156630,6890,6890,6890,6890,0
|
||||
20241128,184400,98156630,6890,6890,6890,6890,0
|
||||
20241128,184300,98156630,6890,6890,6890,6890,0
|
||||
20241128,184200,98156630,6890,6890,6890,6890,0
|
||||
20241128,184100,98156630,6890,6890,6890,6890,0
|
||||
20241128,184000,98156630,6890,6890,6890,6890,0
|
||||
20241128,183900,98156630,6890,6890,6890,6890,0
|
||||
20241128,183800,98156630,6890,6890,6890,6890,0
|
||||
20241128,183700,98156630,6890,6890,6890,6890,0
|
||||
20241128,183600,98156630,6890,6890,6890,6890,0
|
||||
20241128,183500,98156630,6890,6890,6890,6890,0
|
||||
20241128,183400,98156630,6890,6890,6890,6890,0
|
||||
20241128,183300,98156630,6890,6890,6890,6890,0
|
||||
20241128,183200,98156630,6890,6890,6890,6890,0
|
||||
20241128,183100,98156630,6890,6890,6890,6890,0
|
||||
20241128,183000,98156630,6890,6890,6890,6890,0
|
||||
20241128,182900,98156630,6890,6890,6890,6890,0
|
||||
20241128,182800,98156630,6890,6890,6890,6890,0
|
||||
20241128,182700,98156630,6890,6890,6890,6890,0
|
||||
20241128,182600,98156630,6890,6890,6890,6890,985
|
||||
20241128,182500,98156630,6890,6890,6890,6890,0
|
||||
20241128,182400,98156630,6890,6890,6890,6890,0
|
||||
20241128,182300,98156630,6890,6890,6890,6890,0
|
||||
20241128,182200,98156630,6890,6890,6890,6890,0
|
||||
20241128,182100,98156630,6890,6890,6890,6890,0
|
||||
20241128,182000,98156630,6890,6890,6890,6890,0
|
||||
20241128,181900,98156630,6890,6890,6890,6890,0
|
||||
20241128,181800,98156630,6890,6890,6890,6890,0
|
||||
20241128,181700,98156630,6890,6890,6890,6890,0
|
||||
20241128,181600,98156630,6890,6890,6890,6890,0
|
||||
20241128,181500,98156630,6890,6890,6890,6890,0
|
||||
20241128,181400,98156630,6890,6890,6890,6890,0
|
||||
20241128,181300,98156630,6890,6890,6890,6890,0
|
||||
20241128,181200,98156630,6890,6890,6890,6890,0
|
||||
20241128,181100,98156630,6890,6890,6890,6890,0
|
||||
20241128,181000,98156630,6890,6890,6890,6890,0
|
||||
20241128,180900,98156630,6890,6890,6890,6890,0
|
||||
20241128,180800,98156630,6890,6890,6890,6890,0
|
||||
20241128,180700,98156630,6890,6890,6890,6890,0
|
||||
20241128,180600,98156630,6890,6890,6890,6890,0
|
||||
20241128,180500,98156630,6890,6890,6890,6890,0
|
||||
20241128,180400,98156630,6890,6890,6890,6890,0
|
||||
20241128,180300,98156630,6890,6890,6890,6890,0
|
||||
20241128,180200,98156630,6890,6890,6890,6890,0
|
||||
20241128,180100,98156630,6890,6890,6890,6890,0
|
||||
20241128,180000,98156630,6890,6890,6890,6890,0
|
||||
20241128,175900,98156630,6890,6890,6890,6890,0
|
||||
20241128,175800,98156630,6890,6890,6890,6890,0
|
||||
20241128,175700,98156630,6890,6890,6890,6890,0
|
||||
20241128,175600,98156630,6890,6890,6890,6890,985
|
||||
20241128,175500,98156630,6890,6890,6890,6890,0
|
||||
20241128,175400,98156630,6890,6890,6890,6890,0
|
||||
20241128,175300,98156630,6890,6890,6890,6890,0
|
||||
20241128,175200,98156630,6890,6890,6890,6890,0
|
||||
20241128,175100,98156630,6890,6890,6890,6890,0
|
||||
20241128,175000,98156630,6890,6890,6890,6890,0
|
||||
20241128,174900,98156630,6890,6890,6890,6890,0
|
||||
20241128,174800,98156630,6890,6890,6890,6890,0
|
||||
20241128,174700,98156630,6890,6890,6890,6890,0
|
||||
20241128,174600,98156630,6890,6890,6890,6890,0
|
||||
20241128,174500,98156630,6890,6890,6890,6890,0
|
||||
20241128,174400,98156630,6890,6890,6890,6890,0
|
||||
20241128,174300,98156630,6890,6890,6890,6890,0
|
||||
20241128,174200,98156630,6890,6890,6890,6890,0
|
||||
20241128,174100,98156630,6890,6890,6890,6890,0
|
||||
20241128,174000,98156630,6890,6890,6890,6890,0
|
||||
20241128,173900,98156630,6890,6890,6890,6890,0
|
||||
20241128,173800,98156630,6890,6890,6890,6890,0
|
||||
20241128,173700,98156630,6890,6890,6890,6890,0
|
||||
20241128,173600,98156630,6890,6890,6890,6890,0
|
||||
20241128,173500,98156630,6890,6890,6890,6890,0
|
||||
20241128,173400,98156630,6890,6890,6890,6890,0
|
||||
20241128,173300,98156630,6890,6890,6890,6890,0
|
||||
20241128,173200,98156630,6890,6890,6890,6890,0
|
||||
20241128,173100,98156630,6890,6890,6890,6890,0
|
||||
20241128,173000,98156630,6890,6890,6890,6890,0
|
||||
20241128,172900,98156630,6890,6890,6890,6890,0
|
||||
20241128,172800,98156630,6890,6890,6890,6890,0
|
||||
20241128,172700,98156630,6890,6890,6890,6890,0
|
||||
20241128,172600,98156630,6890,6890,6890,6890,985
|
||||
20241128,172500,98156630,6890,6890,6890,6890,0
|
||||
20241128,172400,98156630,6890,6890,6890,6890,0
|
||||
20241128,172300,98156630,6890,6890,6890,6890,0
|
||||
20241128,172200,98156630,6890,6890,6890,6890,0
|
||||
20241128,172100,98156630,6890,6890,6890,6890,0
|
||||
20241128,172000,98156630,6890,6890,6890,6890,0
|
||||
20241128,171900,98156630,6890,6890,6890,6890,0
|
||||
20241128,171800,98156630,6890,6890,6890,6890,0
|
||||
20241128,171700,98156630,6890,6890,6890,6890,0
|
||||
20241128,171600,98156630,6890,6890,6890,6890,0
|
||||
20241128,171500,98156630,6890,6890,6890,6890,0
|
||||
20241128,171400,98156630,6890,6890,6890,6890,0
|
||||
20241128,171300,98156630,6890,6890,6890,6890,0
|
||||
20241128,171200,98156630,6890,6890,6890,6890,0
|
||||
20241128,171100,98156630,6890,6890,6890,6890,0
|
||||
20241128,171000,98156630,6890,6890,6890,6890,0
|
||||
20241128,170900,98156630,6890,6890,6890,6890,0
|
||||
20241128,170800,98156630,6890,6890,6890,6890,0
|
||||
20241128,170700,98156630,6890,6890,6890,6890,0
|
||||
20241128,170600,98156630,6890,6890,6890,6890,0
|
||||
20241128,170500,98156630,6890,6890,6890,6890,0
|
||||
20241128,170400,98156630,6890,6890,6890,6890,0
|
||||
20241128,170300,98156630,6890,6890,6890,6890,0
|
||||
20241128,170200,98156630,6890,6890,6890,6890,0
|
||||
20241128,170100,98156630,6890,6890,6890,6890,0
|
||||
20241128,170000,98156630,6890,6890,6890,6890,0
|
||||
20241128,165900,98156630,6890,6890,6890,6890,0
|
||||
20241128,165800,98156630,6890,6890,6890,6890,0
|
||||
20241128,165700,98156630,6890,6890,6890,6890,0
|
||||
20241128,165600,98156630,6890,6890,6890,6890,985
|
||||
20241128,165500,98156630,6890,6890,6890,6890,0
|
||||
20241128,165400,98156630,6890,6890,6890,6890,0
|
||||
20241128,165300,98156630,6890,6890,6890,6890,0
|
||||
20241128,165200,98156630,6890,6890,6890,6890,0
|
||||
20241128,165100,98156630,6890,6890,6890,6890,0
|
||||
20241128,165000,98156630,6890,6890,6890,6890,0
|
||||
20241128,164900,98156630,6890,6890,6890,6890,0
|
||||
20241128,164800,98156630,6890,6890,6890,6890,0
|
||||
20241128,164700,98156630,6890,6890,6890,6890,0
|
||||
20241128,164600,98156630,6890,6890,6890,6890,0
|
||||
20241128,164500,98156630,6890,6890,6890,6890,0
|
||||
20241128,164400,98156630,6890,6890,6890,6890,0
|
||||
20241128,164300,98156630,6890,6890,6890,6890,0
|
||||
20241128,164200,98156630,6890,6890,6890,6890,0
|
||||
20241128,164100,98156630,6890,6890,6890,6890,0
|
||||
20241128,164000,98156630,6890,6890,6890,6890,0
|
||||
20241128,163900,98156630,6890,6890,6890,6890,0
|
||||
20241128,163800,98156630,6890,6890,6890,6890,0
|
||||
20241128,163700,98156630,6890,6890,6890,6890,0
|
||||
20241128,163600,98156630,6890,6890,6890,6890,0
|
||||
20241128,163500,98156630,6890,6890,6890,6890,0
|
||||
20241128,163400,98156630,6890,6890,6890,6890,0
|
||||
20241128,163300,98156630,6890,6890,6890,6890,0
|
||||
20241128,163200,98156630,6890,6890,6890,6890,0
|
||||
20241128,163100,98156630,6890,6890,6890,6890,0
|
||||
20241128,163000,98156630,6890,6890,6890,6890,0
|
||||
20241128,162900,98156630,6890,6890,6890,6890,0
|
||||
20241128,162800,98156630,6890,6890,6890,6890,0
|
||||
20241128,162700,98156630,6890,6890,6890,6890,0
|
||||
20241128,162600,98156630,6890,6890,6890,6890,985
|
||||
20241128,162500,98156630,6890,6890,6890,6890,0
|
||||
20241128,162400,98156630,6890,6890,6890,6890,0
|
||||
20241128,162300,98156630,6890,6890,6890,6890,0
|
||||
20241128,162200,98156630,6890,6890,6890,6890,0
|
||||
20241128,162100,98156630,6890,6890,6890,6890,0
|
||||
20241128,162000,98156630,6890,6890,6890,6890,0
|
||||
20241128,161900,98156630,6890,6890,6890,6890,0
|
||||
20241128,161800,98156630,6890,6890,6890,6890,0
|
||||
20241128,161700,98156630,6890,6890,6890,6890,0
|
||||
20241128,161600,98156630,6890,6890,6890,6890,0
|
||||
20241128,161500,98156630,6890,6890,6890,6890,0
|
||||
20241128,161400,98156630,6890,6890,6890,6890,0
|
||||
20241128,161300,98156630,6890,6890,6890,6890,0
|
||||
20241128,161200,98156630,6890,6890,6890,6890,0
|
||||
20241128,161100,98156630,6890,6890,6890,6890,0
|
||||
20241128,161000,98156630,6890,6890,6890,6890,0
|
||||
20241128,160900,98156630,6890,6890,6890,6890,0
|
||||
20241128,160800,98156630,6890,6890,6890,6890,0
|
||||
20241128,160700,98156630,6890,6890,6890,6890,0
|
||||
20241128,160600,98156630,6890,6890,6890,6890,0
|
||||
20241128,160500,98156630,6890,6890,6890,6890,0
|
||||
20241128,160400,98156630,6890,6890,6890,6890,0
|
||||
20241128,160300,98156630,6890,6890,6890,6890,0
|
||||
20241128,160200,98156630,6890,6890,6890,6890,0
|
||||
20241128,160100,98156630,6890,6890,6890,6890,0
|
||||
20241128,160000,98156630,6890,6890,6890,6890,0
|
||||
20241128,155900,98156630,6890,6890,6890,6890,0
|
||||
20241128,155800,98156630,6890,6890,6890,6890,0
|
||||
20241128,155700,98156630,6890,6890,6890,6890,0
|
||||
20241128,155600,98156630,6890,6890,6890,6890,985
|
||||
20241128,155500,98156630,6890,6890,6890,6890,0
|
||||
20241128,155400,98156630,6890,6890,6890,6890,0
|
||||
20241128,155300,98156630,6890,6890,6890,6890,0
|
||||
20241128,155200,98156630,6890,6890,6890,6890,0
|
||||
20241128,155100,98156630,6890,6890,6890,6890,0
|
||||
20241128,155000,98156630,6890,6890,6890,6890,0
|
||||
20241128,154900,98156630,6890,6890,6890,6890,0
|
||||
20241128,154800,98156630,6890,6890,6890,6890,0
|
||||
20241128,154700,98156630,6890,6890,6890,6890,0
|
||||
20241128,154600,98156630,6890,6890,6890,6890,0
|
||||
20241128,154500,98156630,6890,6890,6890,6890,0
|
||||
20241128,154400,98156630,6890,6890,6890,6890,0
|
||||
20241128,154300,98156630,6890,6890,6890,6890,0
|
||||
20241128,154200,98156630,6890,6890,6890,6890,0
|
||||
20241128,154100,98156630,6890,6890,6890,6890,0
|
||||
20241128,154000,98156630,6890,6890,6890,6890,0
|
||||
20241128,153900,98156630,6890,6890,6890,6890,0
|
||||
20241128,153800,98156630,6890,6890,6890,6890,0
|
||||
20241128,153700,98156630,6890,6890,6890,6890,0
|
||||
20241128,153600,98156630,6890,6890,6890,6890,0
|
||||
20241128,153500,98156630,6890,6890,6890,6890,0
|
||||
20241128,153400,98156630,6890,6890,6890,6890,0
|
||||
20241128,153300,98156630,6890,6890,6890,6890,0
|
||||
20241128,153200,98156630,6890,6890,6890,6890,0
|
||||
20241128,153100,98156630,6890,6890,6890,6890,0
|
||||
20241128,153000,98156630,6890,6890,6890,6890,985
|
||||
20241128,152900,91369980,6950,6950,6950,6950,0
|
||||
20241128,152800,91369980,6950,6950,6950,6950,0
|
||||
20241128,152700,91369980,6950,6950,6950,6950,0
|
||||
20241128,152600,91369980,6950,6950,6950,6950,0
|
||||
20241128,152500,91369980,6950,6950,6950,6950,0
|
||||
20241128,152400,91369980,6950,6950,6950,6950,0
|
||||
20241128,152300,91369980,6950,6950,6950,6950,0
|
||||
20241128,152200,91369980,6950,6950,6950,6950,0
|
||||
20241128,152100,91369980,6950,6950,6950,6950,0
|
||||
20241128,152000,91369980,6950,6950,6950,6950,0
|
||||
20241128,151900,91369980,6950,6950,6950,6950,33
|
||||
20241128,151800,91140630,6950,6950,6950,6950,289
|
||||
20241128,151700,89132080,6950,6950,6950,6950,1
|
||||
20241128,151600,89125130,6950,6950,6950,6950,0
|
||||
20241128,151500,89125130,6950,6950,6950,6950,0
|
||||
20241128,151400,89125130,6950,6950,6950,6950,1
|
||||
20241128,151300,89118180,6950,6950,6950,6950,0
|
||||
20241128,151200,89118180,6950,6950,6950,6950,0
|
||||
20241128,151100,89118180,6950,6950,6950,6950,1
|
||||
20241128,151000,89111230,6960,6970,6970,6960,81
|
||||
20241128,150900,88547390,6970,6970,6970,6970,0
|
||||
20241128,150800,88547390,6970,6970,6970,6970,1
|
||||
20241128,150700,88540420,6970,6970,6970,6970,0
|
||||
20241128,150600,88540420,6970,6970,6970,6970,0
|
||||
20241128,150500,88540420,6970,6970,6970,6970,1
|
||||
20241128,150400,88533450,6970,6970,6970,6970,0
|
||||
20241128,150300,88533450,6970,6970,6970,6970,0
|
||||
20241128,150200,88533450,6970,6970,6970,6970,1
|
||||
20241128,150100,88526480,6970,6970,6970,6970,0
|
||||
20241128,150000,88526480,6970,6970,6970,6970,0
|
||||
20241128,145900,88526480,6970,6970,6970,6970,2
|
||||
20241128,145800,88512540,6970,6970,6970,6970,0
|
||||
20241128,145700,88512540,6970,6970,6970,6970,0
|
||||
20241128,145600,88512540,6970,6970,6970,6970,1
|
||||
20241128,145500,88505570,6970,6970,6970,6970,9
|
||||
20241128,145400,88442840,6970,6970,6970,6970,0
|
||||
20241128,145300,88442840,6970,6970,6970,6970,1
|
||||
20241128,145200,88435870,7050,7050,7050,7050,0
|
||||
20241128,145100,88435870,7050,7050,7050,7050,0
|
||||
20241128,145000,88435870,7050,6970,7050,6970,16
|
||||
20241128,144900,88323180,6970,6970,6970,6970,2
|
||||
20241128,144800,88309240,6950,6950,6950,6950,1
|
||||
20241128,144700,88302290,6950,6950,6950,6950,1
|
||||
20241128,144600,88295340,6950,6950,6950,6950,0
|
||||
20241128,144500,88295340,6950,6950,6950,6950,1
|
||||
20241128,144400,88288390,6950,6970,6970,6950,9
|
||||
20241128,144300,88225680,6970,6970,6970,6970,0
|
||||
20241128,144200,88225680,6970,6970,6970,6970,11
|
||||
20241128,144100,88149010,6970,6970,6970,6970,1
|
||||
20241128,144000,88142040,6990,6990,6990,6990,0
|
||||
20241128,143900,88142040,6990,6990,6990,6990,64
|
||||
20241128,143800,87694680,6990,6990,6990,6990,1
|
||||
20241128,143700,87687690,7000,6990,7000,6990,172
|
||||
20241128,143600,86483700,7070,6990,7070,6990,20
|
||||
20241128,143500,86342380,7110,6980,7110,6980,145
|
||||
20241128,143400,85314160,7030,6950,7250,6950,3182
|
||||
20241128,143300,62966100,6950,6900,6950,6900,16
|
||||
20241128,143200,62854950,6900,6900,6900,6900,1
|
||||
20241128,143100,62848050,6900,6900,6900,6900,0
|
||||
20241128,143000,62848050,6900,6900,6900,6900,1
|
||||
20241128,142900,62841150,6900,6900,6900,6900,1
|
||||
20241128,142800,62834250,6940,6940,6940,6940,0
|
||||
20241128,142700,62834250,6940,6900,6940,6900,2
|
||||
20241128,142600,62820410,6900,6900,6900,6900,0
|
||||
20241128,142500,62820410,6900,6900,6900,6900,11
|
||||
20241128,142400,62744510,6900,6900,6900,6900,1
|
||||
20241128,142300,62737610,6900,6900,6900,6900,250
|
||||
20241128,142200,61012610,6900,6900,6900,6900,1
|
||||
20241128,142100,61005710,6900,6900,6900,6900,1
|
||||
20241128,142000,60998810,6900,6900,6900,6900,0
|
||||
20241128,141900,60998810,6900,6900,6900,6900,2
|
||||
20241128,141800,60985010,6900,6900,6900,6900,0
|
||||
20241128,141700,60985010,6900,6900,6900,6900,0
|
||||
20241128,141600,60985010,6900,6890,6960,6890,17
|
||||
20241128,141500,60866970,6890,6890,6890,6890,0
|
||||
20241128,141400,60866970,6890,6890,6890,6890,0
|
||||
20241128,141300,60866970,6890,6890,6890,6890,2
|
||||
20241128,141200,60853190,6890,6890,6890,6890,0
|
||||
20241128,141100,60853190,6890,6890,6890,6890,0
|
||||
20241128,141000,60853190,6890,6890,6890,6890,2
|
||||
20241128,140900,60839410,6890,6890,6890,6890,0
|
||||
20241128,140800,60839410,6890,6890,6890,6890,0
|
||||
20241128,140700,60839410,6890,6890,6890,6890,2
|
||||
20241128,140600,60825630,6890,6890,6890,6890,6
|
||||
20241128,140500,60784290,6890,6890,6890,6890,0
|
||||
20241128,140400,60784290,6890,6890,6890,6890,1
|
||||
20241128,140300,60777400,6890,6890,6890,6890,1
|
||||
20241128,140200,60770510,6890,6890,6890,6890,0
|
||||
20241128,140100,60770510,6890,6890,6890,6890,21
|
||||
20241128,140000,60625820,6890,6890,6890,6890,1
|
||||
20241128,135900,60618930,6960,6960,6960,6960,15
|
||||
20241128,135800,60514530,6890,6890,6890,6890,1
|
||||
20241128,135700,60507640,6890,6890,6890,6890,1
|
||||
20241128,135600,60500750,6890,6890,6890,6890,0
|
||||
20241128,135500,60500750,6890,6890,6890,6890,1
|
||||
20241128,135400,60493860,6900,6910,6970,6900,618
|
||||
20241128,135300,56197610,6880,6880,6880,6880,0
|
||||
20241128,135200,56197610,6880,6880,6880,6880,1
|
||||
20241128,135100,56190730,6880,6880,6880,6880,1
|
||||
20241128,135000,56183850,6880,6880,6880,6880,1
|
||||
20241128,134900,56176970,6880,6880,6880,6880,0
|
||||
20241128,134800,56176970,6880,6880,6880,6880,1
|
||||
20241128,134700,56170090,6880,6880,6880,6880,1
|
||||
20241128,134600,56163210,6880,6880,6880,6880,0
|
||||
20241128,134500,56163210,6880,6880,6880,6880,1
|
||||
20241128,134400,56156330,6910,6910,6910,6910,399
|
||||
20241128,134300,53399240,6920,6910,6920,6910,205
|
||||
20241128,134200,51982650,6920,6920,6920,6920,16
|
||||
20241128,134100,51871930,6880,6880,6880,6880,2
|
||||
20241128,134000,51858170,6880,6880,6880,6880,0
|
||||
20241128,133900,51858170,6880,6880,6880,6880,0
|
||||
20241128,133800,51858170,6880,6880,6880,6880,2
|
||||
20241128,133700,51844410,6880,6880,6880,6880,0
|
||||
20241128,133600,51844410,6880,6880,6880,6880,0
|
||||
20241128,133500,51844410,6880,6880,6880,6880,2
|
||||
20241128,133400,51830650,6880,6880,6880,6880,0
|
||||
20241128,133300,51830650,6880,6880,6880,6880,0
|
||||
20241128,133200,51830650,6880,6880,6880,6880,2
|
||||
20241128,133100,51816890,6880,6880,6880,6880,0
|
||||
20241128,133000,51816890,6880,6880,6880,6880,0
|
||||
20241128,132900,51816890,6880,6880,6880,6880,2
|
||||
20241128,132800,51803130,6910,6910,6910,6910,0
|
||||
20241128,132700,51803130,6910,6910,6910,6910,1
|
||||
20241128,132600,51796220,6880,6880,6880,6880,2
|
||||
20241128,132500,51782460,6920,6920,6920,6920,16
|
||||
20241128,132400,51671740,6880,6880,6880,6880,0
|
||||
20241128,132300,51671740,6880,6880,6880,6880,2
|
||||
20241128,132200,51657980,6880,6880,6880,6880,0
|
||||
20241128,132100,51657980,6880,6880,6880,6880,1
|
||||
20241128,132000,51651100,6880,6880,6880,6880,0
|
||||
20241128,131900,51651100,6880,6880,6880,6880,1
|
||||
20241128,131800,51644220,6870,6870,6870,6870,1
|
||||
20241128,131700,51637350,6870,6870,6870,6870,13
|
||||
20241128,131600,51548040,6870,6870,6870,6870,1
|
||||
20241128,131500,51541170,6870,6870,6870,6870,1
|
||||
20241128,131400,51534300,6920,6910,6920,6910,10
|
||||
20241128,131300,51465180,6860,6860,6860,6860,1
|
||||
20241128,131200,51458320,6860,6860,6860,6860,1
|
||||
20241128,131100,51451460,6860,6860,6860,6860,0
|
||||
20241128,131000,51451460,6860,6860,6860,6860,5
|
||||
20241128,130900,51417160,6860,6860,6860,6860,1
|
||||
20241128,130800,51410300,6920,6900,6920,6900,16
|
||||
20241128,130700,51299670,6860,6860,6860,6860,1
|
||||
20241128,130600,51292810,6860,6860,6860,6860,1
|
||||
20241128,130500,51285950,6910,6910,6910,6910,1
|
||||
20241128,130400,51279040,6860,6860,6860,6860,1
|
||||
20241128,130300,51272180,6900,6850,6900,6850,1420
|
||||
20241128,130200,41474230,6850,6850,6850,6850,0
|
||||
20241128,130100,41474230,6850,6850,6850,6850,1
|
||||
20241128,130000,41467380,6850,6850,6850,6850,1
|
||||
20241128,125900,41460530,6850,6850,6850,6850,0
|
||||
20241128,125800,41460530,6850,6850,6850,6850,0
|
||||
20241128,125700,41460530,6850,6850,6850,6850,2
|
||||
20241128,125600,41446830,6900,6900,6900,6900,72
|
||||
20241128,125500,40950030,6850,6850,6850,6850,0
|
||||
20241128,125400,40950030,6850,6850,6850,6850,2
|
||||
20241128,125300,40936330,6850,6850,6850,6850,0
|
||||
20241128,125200,40936330,6850,6850,6850,6850,1
|
||||
20241128,125100,40929480,6850,6890,6900,6850,17
|
||||
20241128,125000,40812240,6850,6850,6850,6850,0
|
||||
20241128,124900,40812240,6850,6850,6850,6850,1
|
||||
20241128,124800,40805390,6850,6850,6850,6850,37
|
||||
20241128,124700,40551940,6850,6850,6850,6850,0
|
||||
20241128,124600,40551940,6850,6850,6850,6850,1
|
||||
20241128,124500,40545090,6850,6850,6850,6850,1
|
||||
20241128,124400,40538240,6850,6850,6850,6850,0
|
||||
20241128,124300,40538240,6850,6850,6850,6850,1
|
||||
20241128,124200,40531390,6850,6850,6850,6850,1
|
||||
20241128,124100,40524540,6850,6850,6850,6850,0
|
||||
20241128,124000,40524540,6850,6850,6850,6850,1
|
||||
20241128,123900,40517690,6850,6850,6850,6850,56
|
||||
20241128,123800,40134090,6850,6850,6850,6850,0
|
||||
20241128,123700,40134090,6850,6850,6850,6850,1
|
||||
20241128,123600,40127240,6850,6850,6850,6850,0
|
||||
20241128,123500,40127240,6850,6850,6850,6850,1
|
||||
20241128,123400,40120390,6900,6850,6900,6850,17
|
||||
20241128,123300,40003160,6850,6850,6850,6850,0
|
||||
20241128,123200,40003160,6850,6850,6850,6850,1
|
||||
20241128,123100,39996310,6850,6850,6850,6850,1
|
||||
20241128,123000,39989460,6890,6880,6890,6880,90
|
||||
20241128,122900,39369380,6850,6850,6850,6850,1
|
||||
20241128,122800,39362530,6850,6850,6850,6850,1
|
||||
20241128,122700,39355680,6850,6850,6850,6850,0
|
||||
20241128,122600,39355680,6850,6850,6850,6850,1
|
||||
20241128,122500,39348830,6850,6850,6850,6850,1
|
||||
20241128,122400,39341980,6850,6850,6850,6850,18
|
||||
20241128,122300,39218680,6850,6850,6850,6850,2
|
||||
20241128,122200,39204980,6850,6850,6850,6850,0
|
||||
20241128,122100,39204980,6850,6850,6850,6850,30
|
||||
20241128,122000,38999480,6850,6850,6850,6850,2
|
||||
20241128,121900,38985780,6890,6890,6890,6890,0
|
||||
20241128,121800,38985780,6890,6890,6890,6890,0
|
||||
20241128,121700,38985780,6890,6850,6890,6850,18
|
||||
20241128,121600,38861850,6850,6850,6850,6850,0
|
||||
20241128,121500,38861850,6850,6850,6850,6850,0
|
||||
20241128,121400,38861850,6850,6850,6850,6850,1
|
||||
20241128,121300,38855000,6850,6850,6850,6850,1
|
||||
20241128,121200,38848150,6850,6850,6850,6850,0
|
||||
20241128,121100,38848150,6850,6850,6850,6850,1
|
||||
20241128,121000,38841300,6850,6850,6850,6850,1
|
||||
20241128,120900,38834450,6850,6850,6850,6850,0
|
||||
20241128,120800,38834450,6850,6850,6850,6850,1
|
||||
20241128,120700,38827600,6850,6850,6850,6850,1
|
||||
20241128,120600,38820750,6840,6840,6840,6840,0
|
||||
20241128,120500,38820750,6840,6840,6840,6840,1
|
||||
20241128,120400,38813910,6840,6840,6840,6840,1
|
||||
20241128,120300,38807070,6840,6840,6840,6840,0
|
||||
20241128,120200,38807070,6840,6840,6840,6840,1
|
||||
20241128,120100,38800230,6840,6890,6890,6840,3
|
||||
20241128,120000,38779610,6890,6860,6890,6860,16
|
||||
20241128,115900,38669680,6830,6830,6830,6830,1
|
||||
20241128,115800,38662850,6830,6830,6830,6830,1
|
||||
20241128,115700,38656020,6840,6840,6840,6840,0
|
||||
20241128,115600,38656020,6840,6840,6840,6840,1
|
||||
20241128,115500,38649180,6840,6860,6860,6840,570
|
||||
20241128,115400,34747950,6850,6850,6850,6850,1
|
||||
20241128,115300,34741100,6840,6840,6840,6840,0
|
||||
20241128,115200,34741100,6840,6840,6840,6840,0
|
||||
20241128,115100,34741100,6840,6840,6840,6840,2
|
||||
20241128,115000,34727420,6840,6840,6840,6840,0
|
||||
20241128,114900,34727420,6840,6850,6850,6840,568
|
||||
20241128,114800,30840340,6850,6850,6850,6850,2
|
||||
20241128,114700,30826640,6850,6850,6850,6850,0
|
||||
20241128,114600,30826640,6850,6850,6850,6850,0
|
||||
20241128,114500,30826640,6850,6850,6850,6850,2
|
||||
20241128,114400,30812940,6860,6860,6860,6860,57
|
||||
20241128,114300,30421920,6860,6860,6860,6860,16
|
||||
20241128,114200,30312160,6850,6850,6850,6850,2
|
||||
20241128,114100,30298460,6850,6850,6850,6850,0
|
||||
20241128,114000,30298460,6850,6850,6850,6850,0
|
||||
20241128,113900,30298460,6850,6850,6850,6850,2
|
||||
20241128,113800,30284760,6850,6850,6850,6850,0
|
||||
20241128,113700,30284760,6850,6850,6850,6850,0
|
||||
20241128,113600,30284760,6850,6850,6850,6850,2
|
||||
20241128,113500,30271060,6850,6850,6850,6850,26
|
||||
20241128,113400,30092960,6850,6850,6850,6850,0
|
||||
20241128,113300,30092960,6850,6850,6850,6850,2
|
||||
20241128,113200,30079260,6850,6850,6850,6850,0
|
||||
20241128,113100,30079260,6850,6850,6850,6850,500
|
||||
20241128,113000,26654260,6850,6850,6850,6850,1
|
||||
20241128,112900,26647410,6850,6850,6850,6850,1
|
||||
20241128,112800,26640560,6860,6880,6880,6860,72
|
||||
20241128,112700,26146540,6850,6850,6850,6850,1
|
||||
20241128,112600,26139690,6850,6860,6890,6850,17
|
||||
20241128,112500,26022930,6850,6850,6850,6850,1
|
||||
20241128,112400,26016080,6850,6850,6850,6850,0
|
||||
20241128,112300,26016080,6850,6850,6850,6850,1
|
||||
20241128,112200,26009230,6850,6850,6850,6850,1
|
||||
20241128,112100,26002380,6850,6850,6850,6850,32
|
||||
20241128,112000,25783180,6840,6840,6840,6840,1
|
||||
20241128,111900,25776340,6840,6840,6840,6840,1
|
||||
20241128,111800,25769500,6840,6850,6850,6840,87
|
||||
20241128,111700,25173860,6850,6860,6860,6850,11
|
||||
20241128,111600,25098410,6850,6850,6850,6850,1
|
||||
20241128,111500,25091560,6840,6840,6840,6840,0
|
||||
20241128,111400,25091560,6840,6840,6840,6840,1
|
||||
20241128,111300,25084720,6840,6840,6840,6840,1
|
||||
20241128,111200,25077880,6840,6840,6840,6840,0
|
||||
20241128,111100,25077880,6840,6840,6840,6840,1
|
||||
20241128,111000,25071040,6840,6840,6840,6840,1
|
||||
20241128,110900,25064200,6860,6860,6860,6860,16
|
||||
20241128,110800,24954440,6840,6840,6840,6840,0
|
||||
20241128,110700,24954440,6840,6840,6840,6840,2
|
||||
20241128,110600,24940760,6840,6840,6840,6840,0
|
||||
20241128,110500,24940760,6840,6840,6840,6840,0
|
||||
20241128,110400,24940760,6840,6840,6840,6840,2
|
||||
20241128,110300,24927080,6840,6840,6840,6840,0
|
||||
20241128,110200,24927080,6840,6840,6840,6840,0
|
||||
20241128,110100,24927080,6840,6840,6840,6840,3
|
||||
20241128,110000,24906560,6840,6840,6840,6840,0
|
||||
20241128,105900,24906560,6840,6840,6840,6840,0
|
||||
20241128,105800,24906560,6840,6840,6840,6840,2
|
||||
20241128,105700,24892880,6840,6840,6840,6840,0
|
||||
20241128,105600,24892880,6840,6840,6840,6840,1
|
||||
20241128,105500,24886040,6840,6840,6840,6840,1
|
||||
20241128,105400,24879200,6840,6840,6840,6840,214
|
||||
20241128,105300,23415440,6840,6840,6840,6840,1
|
||||
20241128,105200,23408600,6860,6840,6860,6840,19
|
||||
20241128,105100,23278300,6840,6840,6840,6840,10
|
||||
20241128,105000,23209900,6840,6840,6840,6840,1
|
||||
20241128,104900,23203060,6840,6840,6840,6840,1
|
||||
20241128,104800,23196220,6840,6840,6840,6840,1
|
||||
20241128,104700,23189380,6840,6840,6840,6840,1
|
||||
20241128,104600,23182540,6840,6840,6840,6840,0
|
||||
20241128,104500,23182540,6840,6840,6840,6840,1
|
||||
20241128,104400,23175700,6840,6840,6840,6840,31
|
||||
20241128,104300,22963660,6840,6850,6850,6840,248
|
||||
20241128,104200,21267120,6850,6850,6850,6850,2
|
||||
20241128,104100,21253420,6850,6850,6850,6850,1
|
||||
20241128,104000,21246570,6850,6850,6850,6850,0
|
||||
20241128,103900,21246570,6850,6850,6850,6850,1
|
||||
20241128,103800,21239720,6850,6850,6850,6850,1
|
||||
20241128,103700,21232870,6850,6860,6860,6850,122
|
||||
20241128,103600,20396970,6850,6850,6850,6850,3
|
||||
20241128,103500,20376420,6870,6850,6870,6850,17
|
||||
20241128,103400,20259690,6860,6860,6860,6860,0
|
||||
20241128,103300,20259690,6860,6860,6860,6860,1
|
||||
20241128,103200,20252830,6860,6860,6860,6860,1
|
||||
20241128,103100,20245970,6850,6850,6850,6850,0
|
||||
20241128,103000,20245970,6850,6860,6860,6850,2
|
||||
20241128,102900,20232260,6860,6860,6860,6860,1
|
||||
20241128,102800,20225400,6880,6870,6880,6870,11
|
||||
20241128,102700,20149760,6860,6850,6860,6850,4
|
||||
20241128,102600,20122340,6850,6850,6850,6850,0
|
||||
20241128,102500,20122340,6850,6850,6850,6850,102
|
||||
20241128,102400,19423640,6850,6850,6850,6850,202
|
||||
20241128,102300,18039940,6850,6850,6850,6850,2
|
||||
20241128,102200,18026240,6850,6850,6850,6850,0
|
||||
20241128,102100,18026240,6850,6850,6850,6850,1
|
||||
20241128,102000,18019390,6850,6850,6850,6850,1
|
||||
20241128,101900,18012540,6850,6850,6850,6850,0
|
||||
20241128,101800,18012540,6850,6850,6890,6850,18
|
||||
20241128,101700,17888600,6850,6850,6850,6850,1
|
||||
20241128,101600,17881750,6850,6850,6850,6850,0
|
||||
20241128,101500,17881750,6850,6850,6850,6850,1
|
||||
20241128,101400,17874900,6850,6850,6850,6850,1
|
||||
20241128,101300,17868050,6850,6850,6850,6850,0
|
||||
20241128,101200,17868050,6850,6850,6850,6850,2
|
||||
20241128,101100,17854350,6850,6850,6850,6850,1
|
||||
20241128,101000,17847500,6850,6850,6850,6850,1
|
||||
20241128,100900,17840650,6850,6850,6850,6850,1
|
||||
20241128,100800,17833800,6850,6850,6850,6850,1
|
||||
20241128,100700,17826950,6860,6860,6860,6860,78
|
||||
20241128,100600,17291870,6860,6860,6860,6860,2
|
||||
20241128,100500,17278150,6860,6860,6860,6860,1
|
||||
20241128,100400,17271290,6860,6860,6860,6860,0
|
||||
20241128,100300,17271290,6860,6860,6860,6860,1
|
||||
20241128,100200,17264430,6860,6860,6860,6860,0
|
||||
20241128,100100,17264430,6860,6870,6890,6860,17
|
||||
20241128,100000,17147440,6840,6840,6860,6840,51
|
||||
20241128,095900,16797620,6840,6840,6840,6840,0
|
||||
20241128,095800,16797620,6840,6850,6850,6840,313
|
||||
20241128,095700,14653580,6850,6850,6850,6850,1
|
||||
20241128,095600,14646730,6870,6870,6870,6870,0
|
||||
20241128,095500,14646730,6870,6850,6880,6850,10
|
||||
20241128,095400,14578000,6850,6850,6850,6850,0
|
||||
20241128,095300,14578000,6850,6850,6850,6850,0
|
||||
20241128,095200,14578000,6850,6850,6850,6850,2
|
||||
20241128,095100,14564300,6880,6880,6880,6880,0
|
||||
20241128,095000,14564300,6880,6870,6880,6850,490
|
||||
20241128,094900,11198520,6870,6870,6870,6870,2
|
||||
20241128,094800,11184780,6880,6880,6880,6880,0
|
||||
20241128,094700,11184780,6880,6880,6880,6880,220
|
||||
20241128,094600,9671180,6880,6880,6880,6880,2
|
||||
20241128,094500,9657420,6890,6890,6890,6890,0
|
||||
20241128,094400,9657420,6890,6890,6900,6890,228
|
||||
20241128,094300,8086340,6890,6890,6890,6890,2
|
||||
20241128,094200,8072560,6900,6900,6900,6900,5
|
||||
20241128,094100,8038060,6890,6890,6890,6890,0
|
||||
20241128,094000,8038060,6890,6890,6890,6890,1
|
||||
20241128,093900,8031170,6890,6890,6890,6890,1
|
||||
20241128,093800,8024280,6890,6890,6890,6890,0
|
||||
20241128,093700,8024280,6890,6890,6890,6890,1
|
||||
20241128,093600,8017390,6890,6890,6890,6890,1
|
||||
20241128,093500,8010500,6890,6890,6890,6890,0
|
||||
20241128,093400,8010500,6890,6890,6890,6890,1
|
||||
20241128,093300,8003610,6890,6890,6890,6890,1
|
||||
20241128,093200,7996720,6880,6880,6880,6880,0
|
||||
20241128,093100,7996720,6880,6880,6900,6880,72
|
||||
20241128,093000,7499960,6900,6900,6900,6900,211
|
||||
20241128,092900,6044060,6900,6900,6900,6900,2
|
||||
20241128,092800,6030260,6900,6900,6900,6900,10
|
||||
20241128,092700,5961260,6910,6900,6910,6900,4
|
||||
20241128,092600,5933630,6900,6900,6900,6900,1
|
||||
20241128,092500,5926730,6910,6910,6910,6910,2
|
||||
20241128,092400,5912910,6900,6900,6900,6900,1
|
||||
20241128,092300,5906010,6900,6900,6900,6900,1
|
||||
20241128,092200,5899110,6900,6900,6900,6900,130
|
||||
20241128,092100,5002110,6900,6900,6900,6900,1
|
||||
20241128,092000,4995210,6900,6900,6900,6900,1
|
||||
20241128,091900,4988310,6900,6900,6900,6900,0
|
||||
20241128,091800,4988310,6900,6900,6900,6900,24
|
||||
20241128,091700,4822710,6900,6900,6900,6900,2
|
||||
20241128,091600,4808910,6910,6910,6910,6910,0
|
||||
20241128,091500,4808910,6910,6910,6910,6910,114
|
||||
20241128,091400,4021170,6900,6900,6900,6900,2
|
||||
20241128,091300,4007370,6900,6900,6900,6900,0
|
||||
20241128,091200,4007370,6900,6900,6900,6900,0
|
||||
20241128,091100,4007370,6900,6900,6900,6900,2
|
||||
20241128,091000,3993570,6910,6910,6910,6910,0
|
||||
20241128,090900,3993570,6910,6910,6910,6910,0
|
||||
20241128,090800,3993570,6910,6910,6910,6910,20
|
||||
20241128,090700,3855370,6910,6910,6910,6910,0
|
||||
20241128,090600,3855370,6910,6910,6910,6910,201
|
||||
20241128,090500,2466460,6900,6900,6930,6900,103
|
||||
20241128,090400,1755730,6930,6930,6930,6930,0
|
||||
20241128,090300,1755730,6930,6920,6930,6920,30
|
||||
20241128,090200,1547840,6910,6910,6910,6910,176
|
||||
20241128,090100,331680,6910,6910,6910,6910,40
|
||||
20241128,090000,55280,6910,6910,6910,6910,8
|
||||
|
Reference in New Issue
Block a user