Update 2024-11-29 3143 candle_min
This commit is contained in:
603
014580/min/candle-20241129.csv
Normal file
603
014580/min/candle-20241129.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241129,190100,1238133670,4440,4440,4440,4440,6294
|
||||
20241129,190000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,185900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,185800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,185700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,185600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,185500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,185400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,185300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,185200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,185100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,185000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,184900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,184800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,184700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,184600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,184500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,184400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,184300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,184200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,184100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,184000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,183900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,183800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,183700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,183600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,183500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,183400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,183300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,183200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,183100,1238133670,4440,4440,4440,4440,6294
|
||||
20241129,183000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,182900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,182800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,182700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,182600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,182500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,182400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,182300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,182200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,182100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,182000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,181900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,181800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,181700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,181600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,181500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,181400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,181300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,181200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,181100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,181000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,180900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,180800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,180700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,180600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,180500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,180400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,180300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,180200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,180100,1238133670,4440,4440,4440,4440,6294
|
||||
20241129,180000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,175900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,175800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,175700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,175600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,175500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,175400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,175300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,175200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,175100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,175000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,174900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,174800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,174700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,174600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,174500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,174400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,174300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,174200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,174100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,174000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,173900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,173800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,173700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,173600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,173500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,173400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,173300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,173200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,173100,1238133670,4440,4440,4440,4440,6294
|
||||
20241129,173000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,172900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,172800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,172700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,172600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,172500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,172400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,172300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,172200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,172100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,172000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,171900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,171800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,171700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,171600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,171500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,171400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,171300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,171200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,171100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,171000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,170900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,170800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,170700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,170600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,170500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,170400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,170300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,170200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,170100,1238133670,4440,4440,4440,4440,6294
|
||||
20241129,170000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,165900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,165800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,165700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,165600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,165500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,165400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,165300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,165200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,165100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,165000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,164900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,164800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,164700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,164600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,164500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,164400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,164300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,164200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,164100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,164000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,163900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,163800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,163700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,163600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,163500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,163400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,163300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,163200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,163100,1238133670,4440,4440,4440,4440,6294
|
||||
20241129,163000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,162900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,162800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,162700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,162600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,162500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,162400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,162300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,162200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,162100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,162000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,161900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,161800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,161700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,161600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,161500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,161400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,161300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,161200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,161100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,161000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,160900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,160800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,160700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,160600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,160500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,160400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,160300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,160200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,160100,1238133670,4440,4440,4440,4440,6294
|
||||
20241129,160000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,155900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,155800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,155700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,155600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,155500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,155400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,155300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,155200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,155100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,155000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,154900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,154800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,154700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,154600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,154500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,154400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,154300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,154200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,154100,1238133670,4440,4440,4440,4440,0
|
||||
20241129,154000,1238133670,4440,4440,4440,4440,0
|
||||
20241129,153900,1238133670,4440,4440,4440,4440,0
|
||||
20241129,153800,1238133670,4440,4440,4440,4440,0
|
||||
20241129,153700,1238133670,4440,4440,4440,4440,0
|
||||
20241129,153600,1238133670,4440,4440,4440,4440,0
|
||||
20241129,153500,1238133670,4440,4440,4440,4440,0
|
||||
20241129,153400,1238133670,4440,4440,4440,4440,0
|
||||
20241129,153300,1238133670,4440,4440,4440,4440,0
|
||||
20241129,153200,1238133670,4440,4440,4440,4440,0
|
||||
20241129,153100,1238133670,4440,4440,4440,4440,6294
|
||||
20241129,153000,1238133670,4440,4440,4440,4440,6294
|
||||
20241129,152900,1210188310,4400,4400,4400,4400,0
|
||||
20241129,152800,1210188310,4400,4400,4400,4400,0
|
||||
20241129,152700,1210188310,4400,4400,4400,4400,0
|
||||
20241129,152600,1210188310,4400,4400,4400,4400,0
|
||||
20241129,152500,1210188310,4400,4400,4400,4400,0
|
||||
20241129,152400,1210188310,4400,4400,4400,4400,0
|
||||
20241129,152300,1210188310,4400,4400,4400,4400,0
|
||||
20241129,152200,1210188310,4400,4400,4400,4400,0
|
||||
20241129,152100,1210188310,4400,4400,4400,4400,0
|
||||
20241129,152000,1210188310,4400,4400,4400,4400,0
|
||||
20241129,151900,1210188310,4400,4415,4425,4400,2566
|
||||
20241129,151800,1198876935,4425,4425,4430,4420,1592
|
||||
20241129,151700,1191838650,4425,4430,4430,4425,1729
|
||||
20241129,151600,1184181040,4425,4430,4430,4425,4
|
||||
20241129,151500,1184163335,4425,4425,4425,4425,23
|
||||
20241129,151400,1184061560,4435,4435,4435,4435,0
|
||||
20241129,151300,1184061560,4435,4430,4435,4425,655
|
||||
20241129,151200,1181159905,4425,4425,4425,4425,1017
|
||||
20241129,151100,1176659680,4425,4425,4425,4425,364
|
||||
20241129,151000,1175048980,4420,4420,4420,4420,1
|
||||
20241129,150900,1175044560,4425,4420,4425,4420,464
|
||||
20241129,150800,1172993425,4420,4420,4420,4415,1188
|
||||
20241129,150700,1167742965,4420,4420,4420,4420,0
|
||||
20241129,150600,1167742965,4420,4425,4425,4420,834
|
||||
20241129,150500,1164052880,4425,4425,4425,4425,50
|
||||
20241129,150400,1163831630,4430,4425,4430,4420,1553
|
||||
20241129,150300,1156952120,4425,4425,4425,4425,51
|
||||
20241129,150200,1156726445,4435,4430,4435,4430,2
|
||||
20241129,150100,1156717580,4435,4430,4435,4430,2
|
||||
20241129,150000,1156708715,4420,4430,4435,4420,102
|
||||
20241129,145900,1156257230,4430,4430,4430,4430,0
|
||||
20241129,145800,1156257230,4430,4430,4430,4430,1000
|
||||
20241129,145700,1151827230,4430,4425,4430,4425,1200
|
||||
20241129,145600,1146512145,4430,4415,4430,4415,62
|
||||
20241129,145500,1146238095,4410,4410,4410,4410,29
|
||||
20241129,145400,1146110205,4430,4405,4430,4405,157
|
||||
20241129,145300,1145418445,4400,4430,4430,4400,278
|
||||
20241129,145200,1144192245,4430,4430,4430,4400,40606
|
||||
20241129,145100,965340870,4440,4440,4440,4440,50
|
||||
20241129,145000,965118870,4445,4445,4445,4445,40
|
||||
20241129,144900,964941070,4445,4435,4445,4435,1050
|
||||
20241129,144800,960274080,4430,4435,4435,4430,618
|
||||
20241129,144700,957535945,4440,4435,4440,4435,3
|
||||
20241129,144600,957522630,4445,4445,4445,4445,0
|
||||
20241129,144500,957522630,4445,4445,4445,4445,0
|
||||
20241129,144400,957522630,4445,4445,4445,4445,0
|
||||
20241129,144300,957522630,4445,4445,4445,4445,4
|
||||
20241129,144200,957504850,4430,4435,4435,4430,5375
|
||||
20241129,144100,933692100,4450,4450,4450,4450,236
|
||||
20241129,144000,932641900,4445,4445,4445,4445,47
|
||||
20241129,143900,932432985,4455,4455,4455,4455,0
|
||||
20241129,143800,932432985,4455,4455,4455,4455,1
|
||||
20241129,143700,932428530,4445,4445,4445,4445,4
|
||||
20241129,143600,932410750,4450,4445,4450,4445,451
|
||||
20241129,143500,930406045,4445,4445,4445,4445,1
|
||||
20241129,143400,930401600,4445,4440,4445,4430,6260
|
||||
20241129,143300,902635900,4445,4450,4450,4445,543
|
||||
20241129,143200,900222180,4450,4450,4450,4450,26
|
||||
20241129,143100,900106480,4450,4450,4450,4450,1
|
||||
20241129,143000,900102030,4450,4450,4450,4450,100
|
||||
20241129,142900,899657030,4460,4460,4460,4460,44
|
||||
20241129,142800,899460790,4465,4450,4465,4450,1060
|
||||
20241129,142700,894733415,4460,4455,4460,4455,3
|
||||
20241129,142600,894720040,4445,4445,4445,4445,0
|
||||
20241129,142500,894720040,4445,4445,4445,4445,22
|
||||
20241129,142400,894622250,4460,4460,4460,4460,0
|
||||
20241129,142300,894622250,4460,4460,4460,4460,10
|
||||
20241129,142200,894577650,4460,4460,4460,4460,1
|
||||
20241129,142100,894573190,4455,4440,4460,4440,1213
|
||||
20241129,142000,889184435,4440,4440,4440,4440,126
|
||||
20241129,141900,888624995,4460,4460,4460,4460,1
|
||||
20241129,141800,888620535,4440,4460,4460,4440,2
|
||||
20241129,141700,888611635,4460,4445,4460,4440,260
|
||||
20241129,141600,887456745,4460,4455,4460,4445,84
|
||||
20241129,141500,887083325,4445,4450,4450,4445,7
|
||||
20241129,141400,887052205,4455,4455,4455,4455,1
|
||||
20241129,141300,887047750,4445,4445,4445,4445,0
|
||||
20241129,141200,887047750,4445,4445,4445,4445,0
|
||||
20241129,141100,887047750,4445,4445,4445,4445,30
|
||||
20241129,141000,886914400,4440,4440,4440,4440,7
|
||||
20241129,140900,886883320,4440,4440,4440,4440,332
|
||||
20241129,140800,885409240,4440,4440,4440,4440,0
|
||||
20241129,140700,885409240,4440,4445,4445,4440,64
|
||||
20241129,140600,885124970,4450,4450,4450,4450,168
|
||||
20241129,140500,884377370,4460,4460,4460,4460,10
|
||||
20241129,140400,884332770,4450,4460,4460,4450,17
|
||||
20241129,140300,884257110,4455,4455,4455,4455,1
|
||||
20241129,140200,884252655,4450,4450,4450,4450,1
|
||||
20241129,140100,884248205,4450,4460,4460,4450,50
|
||||
20241129,140000,884025685,4450,4450,4450,4450,0
|
||||
20241129,135900,884025685,4450,4450,4450,4450,62
|
||||
20241129,135800,883749785,4460,4450,4460,4450,254
|
||||
20241129,135700,882619475,4450,4450,4450,4450,0
|
||||
20241129,135600,882619475,4450,4450,4450,4450,0
|
||||
20241129,135500,882619475,4450,4450,4450,4450,1
|
||||
20241129,135400,882615025,4460,4455,4460,4455,50
|
||||
20241129,135300,882392030,4450,4450,4450,4450,1
|
||||
20241129,135200,882387580,4460,4450,4460,4450,567
|
||||
20241129,135100,879864335,4445,4445,4445,4445,1
|
||||
20241129,135000,879859890,4440,4440,4440,4440,265
|
||||
20241129,134900,878683290,4440,4445,4445,4440,1567
|
||||
20241129,134800,871722895,4440,4440,4440,4440,0
|
||||
20241129,134700,871722895,4440,4440,4440,4440,0
|
||||
20241129,134600,871722895,4440,4440,4440,4440,30
|
||||
20241129,134500,871589695,4440,4440,4440,4440,255
|
||||
20241129,134400,870457495,4440,4440,4440,4440,2
|
||||
20241129,134300,870448615,4450,4450,4450,4450,1
|
||||
20241129,134200,870444165,4440,4440,4440,4440,1312
|
||||
20241129,134100,864618885,4450,4450,4450,4450,204
|
||||
20241129,134000,863711085,4450,4450,4450,4450,71
|
||||
20241129,133900,863395135,4460,4460,4460,4460,0
|
||||
20241129,133800,863395135,4460,4460,4460,4460,0
|
||||
20241129,133700,863395135,4460,4460,4460,4460,0
|
||||
20241129,133600,863395135,4460,4460,4460,4460,1018
|
||||
20241129,133500,858854855,4460,4460,4460,4460,0
|
||||
20241129,133400,858854855,4460,4460,4460,4460,0
|
||||
20241129,133300,858854855,4460,4460,4460,4460,0
|
||||
20241129,133200,858854855,4460,4460,4460,4460,0
|
||||
20241129,133100,858854855,4460,4460,4460,4460,0
|
||||
20241129,133000,858854855,4460,4460,4460,4460,31
|
||||
20241129,132900,858716595,4460,4440,4460,4440,191
|
||||
20241129,132800,857868535,4460,4445,4460,4445,100
|
||||
20241129,132700,857424020,4445,4445,4445,4445,646
|
||||
20241129,132600,854552550,4450,4450,4450,4450,1
|
||||
20241129,132500,854548100,4460,4460,4460,4460,0
|
||||
20241129,132400,854548100,4460,4460,4460,4455,1006
|
||||
20241129,132300,850063280,4460,4460,4460,4460,5
|
||||
20241129,132200,850040980,4460,4460,4460,4460,1
|
||||
20241129,132100,850036520,4445,4445,4445,4445,583
|
||||
20241129,132000,847445085,4445,4445,4445,4445,0
|
||||
20241129,131900,847445085,4445,4450,4450,4445,220
|
||||
20241129,131800,846466295,4460,4460,4460,4460,0
|
||||
20241129,131700,846466295,4460,4460,4460,4460,1
|
||||
20241129,131600,846461835,4460,4460,4460,4460,220
|
||||
20241129,131500,845480635,4460,4460,4460,4460,0
|
||||
20241129,131400,845480635,4460,4460,4460,4460,0
|
||||
20241129,131300,845480635,4460,4460,4460,4460,4
|
||||
20241129,131200,845462795,4445,4445,4445,4445,990
|
||||
20241129,131100,841062245,4450,4450,4450,4450,0
|
||||
20241129,131000,841062245,4450,4445,4470,4445,601
|
||||
20241129,130900,838388275,4450,4450,4450,4450,500
|
||||
20241129,130800,836163275,4470,4470,4470,4470,0
|
||||
20241129,130700,836163275,4470,4470,4470,4470,0
|
||||
20241129,130600,836163275,4470,4470,4470,4470,1
|
||||
20241129,130500,836158805,4450,4465,4470,4450,912
|
||||
20241129,130400,832099970,4465,4465,4465,4465,48
|
||||
20241129,130300,831885650,4470,4470,4470,4470,0
|
||||
20241129,130200,831885650,4470,4470,4470,4470,1
|
||||
20241129,130100,831881180,4470,4470,4470,4470,4
|
||||
20241129,130000,831863300,4470,4470,4470,4470,2
|
||||
20241129,125900,831854360,4475,4475,4475,4475,0
|
||||
20241129,125800,831854360,4475,4475,4475,4475,0
|
||||
20241129,125700,831854360,4475,4455,4475,4455,45
|
||||
20241129,125600,831653845,4475,4475,4475,4455,27
|
||||
20241129,125500,831533400,4475,4475,4475,4475,0
|
||||
20241129,125400,831533400,4475,4475,4475,4475,0
|
||||
20241129,125300,831533400,4475,4460,4475,4455,21
|
||||
20241129,125200,831439810,4475,4475,4475,4475,0
|
||||
20241129,125100,831439810,4475,4475,4475,4475,0
|
||||
20241129,125000,831439810,4475,4475,4475,4475,0
|
||||
20241129,124900,831439810,4475,4475,4475,4475,0
|
||||
20241129,124800,831439810,4475,4475,4475,4475,0
|
||||
20241129,124700,831439810,4475,4475,4475,4475,0
|
||||
20241129,124600,831439810,4475,4475,4475,4475,10
|
||||
20241129,124500,831395060,4475,4475,4475,4475,0
|
||||
20241129,124400,831395060,4475,4475,4475,4475,0
|
||||
20241129,124300,831395060,4475,4460,4475,4460,24
|
||||
20241129,124200,831288005,4480,4480,4480,4480,0
|
||||
20241129,124100,831288005,4480,4480,4480,4480,0
|
||||
20241129,124000,831288005,4480,4480,4480,4480,3
|
||||
20241129,123900,831274565,4460,4460,4460,4460,45
|
||||
20241129,123800,831073865,4460,4470,4470,4460,801
|
||||
20241129,123700,827497810,4470,4470,4470,4470,0
|
||||
20241129,123600,827497810,4470,4470,4470,4470,29
|
||||
20241129,123500,827368180,4470,4470,4470,4470,156
|
||||
20241129,123400,826670860,4470,4470,4470,4470,21
|
||||
20241129,123300,826576990,4470,4475,4475,4470,158
|
||||
20241129,123200,825870230,4470,4475,4475,4470,23
|
||||
20241129,123100,825767415,4470,4470,4470,4470,0
|
||||
20241129,123000,825767415,4470,4470,4470,4470,4
|
||||
20241129,122900,825749535,4475,4475,4475,4475,4
|
||||
20241129,122800,825731635,4475,4475,4475,4475,1
|
||||
20241129,122700,825727160,4475,4475,4475,4475,0
|
||||
20241129,122600,825727160,4475,4475,4475,4475,0
|
||||
20241129,122500,825727160,4475,4475,4475,4475,0
|
||||
20241129,122400,825727160,4475,4475,4475,4475,0
|
||||
20241129,122300,825727160,4475,4475,4475,4475,0
|
||||
20241129,122200,825727160,4475,4475,4475,4475,0
|
||||
20241129,122100,825727160,4475,4475,4475,4475,2
|
||||
20241129,122000,825718210,4475,4475,4475,4475,1
|
||||
20241129,121900,825713735,4475,4475,4475,4475,0
|
||||
20241129,121800,825713735,4475,4475,4475,4475,2
|
||||
20241129,121700,825704785,4475,4475,4475,4475,1
|
||||
20241129,121600,825700310,4470,4470,4470,4470,0
|
||||
20241129,121500,825700310,4470,4470,4470,4470,0
|
||||
20241129,121400,825700310,4470,4470,4470,4470,0
|
||||
20241129,121300,825700310,4470,4470,4475,4460,2132
|
||||
20241129,121200,816171205,4470,4460,4470,4460,17
|
||||
20241129,121100,816095365,4460,4460,4460,4460,0
|
||||
20241129,121000,816095365,4460,4460,4460,4460,50
|
||||
20241129,120900,815872365,4470,4470,4470,4470,0
|
||||
20241129,120800,815872365,4470,4470,4470,4470,11
|
||||
20241129,120700,815823195,4470,4450,4470,4450,1000
|
||||
20241129,120600,811359860,4450,4450,4450,4450,0
|
||||
20241129,120500,811359860,4450,4450,4450,4450,0
|
||||
20241129,120400,811359860,4450,4450,4450,4450,1128
|
||||
20241129,120300,806340260,4450,4450,4450,4450,0
|
||||
20241129,120200,806340260,4450,4450,4450,4450,306
|
||||
20241129,120100,804978560,4450,4450,4450,4450,0
|
||||
20241129,120000,804978560,4450,4450,4450,4450,99
|
||||
20241129,115900,804538010,4450,4450,4450,4450,0
|
||||
20241129,115800,804538010,4450,4455,4455,4450,2031
|
||||
20241129,115700,795499805,4460,4460,4460,4460,0
|
||||
20241129,115600,795499805,4460,4460,4460,4460,0
|
||||
20241129,115500,795499805,4460,4460,4460,4460,2
|
||||
20241129,115400,795490885,4465,4465,4465,4465,0
|
||||
20241129,115300,795490885,4465,4460,4465,4460,189
|
||||
20241129,115200,794647940,4460,4460,4460,4460,1
|
||||
20241129,115100,794643480,4450,4460,4460,4450,78
|
||||
20241129,115000,794296370,4450,4450,4450,4450,0
|
||||
20241129,114900,794296370,4450,4450,4450,4450,0
|
||||
20241129,114800,794296370,4450,4450,4450,4450,0
|
||||
20241129,114700,794296370,4450,4450,4450,4450,0
|
||||
20241129,114600,794296370,4450,4450,4450,4450,19
|
||||
20241129,114500,794211820,4465,4465,4465,4465,1
|
||||
20241129,114400,794207355,4450,4465,4465,4450,2425
|
||||
20241129,114300,783416030,4465,4465,4465,4465,0
|
||||
20241129,114200,783416030,4465,4460,4465,4460,233
|
||||
20241129,114100,782376175,4465,4455,4465,4455,1071
|
||||
20241129,114000,777599480,4455,4455,4455,4455,101
|
||||
20241129,113900,777149525,4460,4460,4460,4460,0
|
||||
20241129,113800,777149525,4460,4460,4460,4460,0
|
||||
20241129,113700,777149525,4460,4445,4460,4445,1779
|
||||
20241129,113600,769233685,4440,4440,4440,4440,0
|
||||
20241129,113500,769233685,4440,4440,4440,4440,15
|
||||
20241129,113400,769167085,4440,4440,4440,4440,200
|
||||
20241129,113300,768279085,4440,4440,4440,4435,402
|
||||
20241129,113200,766496205,4435,4435,4435,4435,68
|
||||
20241129,113100,766194625,4435,4435,4435,4435,466
|
||||
20241129,113000,764127915,4440,4440,4440,4440,79
|
||||
20241129,112900,763777155,4440,4440,4440,4440,0
|
||||
20241129,112800,763777155,4440,4440,4440,4440,5
|
||||
20241129,112700,763754955,4435,4435,4435,4435,735
|
||||
20241129,112600,760495230,4435,4440,4440,4435,175
|
||||
20241129,112500,759718610,4445,4445,4445,4445,0
|
||||
20241129,112400,759718610,4445,4445,4445,4445,67
|
||||
20241129,112300,759420795,4450,4450,4450,4450,1
|
||||
20241129,112200,759416345,4435,4445,4445,4435,109
|
||||
20241129,112100,758932460,4450,4450,4450,4450,3
|
||||
20241129,112000,758919110,4455,4455,4455,4455,0
|
||||
20241129,111900,758919110,4455,4435,4455,4425,742
|
||||
20241129,111800,755633555,4455,4455,4455,4455,0
|
||||
20241129,111700,755633555,4455,4455,4455,4455,1
|
||||
20241129,111600,755629100,4430,4430,4430,4430,10
|
||||
20241129,111500,755584800,4435,4445,4445,4435,103
|
||||
20241129,111400,755127975,4460,4460,4460,4460,0
|
||||
20241129,111300,755127975,4460,4460,4460,4460,1
|
||||
20241129,111200,755123515,4455,4455,4455,4455,471
|
||||
20241129,111100,753025210,4455,4455,4455,4455,0
|
||||
20241129,111000,753025210,4455,4455,4455,4455,0
|
||||
20241129,110900,753025210,4455,4455,4455,4455,130
|
||||
20241129,110800,752446060,4425,4425,4425,4425,200
|
||||
20241129,110700,751561060,4445,4445,4445,4445,385
|
||||
20241129,110600,749849735,4440,4425,4440,4425,538
|
||||
20241129,110500,747461240,4425,4435,4435,4425,861
|
||||
20241129,110400,743649465,4440,4440,4440,4440,15
|
||||
20241129,110300,743582865,4440,4440,4440,4440,1
|
||||
20241129,110200,743578425,4440,4440,4440,4440,0
|
||||
20241129,110100,743578425,4440,4440,4440,4440,3
|
||||
20241129,110000,743565105,4440,4440,4440,4440,0
|
||||
20241129,105900,743565105,4440,4440,4440,4440,243
|
||||
20241129,105800,742486185,4445,4445,4445,4445,0
|
||||
20241129,105700,742486185,4445,4445,4445,4445,0
|
||||
20241129,105600,742486185,4445,4445,4445,4445,125
|
||||
20241129,105500,741930560,4455,4455,4455,4455,20
|
||||
20241129,105400,741841460,4455,4455,4455,4455,0
|
||||
20241129,105300,741841460,4455,4440,4455,4440,654
|
||||
20241129,105200,738937370,4440,4445,4445,4440,682
|
||||
20241129,105100,735905910,4430,4425,4430,4420,810
|
||||
20241129,105000,732321830,4445,4425,4445,4425,3
|
||||
20241129,104900,732308535,4445,4445,4445,4445,1
|
||||
20241129,104800,732304090,4445,4445,4445,4445,1
|
||||
20241129,104700,732299645,4445,4425,4445,4425,274
|
||||
20241129,104600,731087155,4425,4425,4425,4425,0
|
||||
20241129,104500,731087155,4425,4425,4425,4425,1239
|
||||
20241129,104400,725604580,4445,4425,4445,4425,2
|
||||
20241129,104300,725595710,4445,4445,4445,4445,10
|
||||
20241129,104200,725551260,4445,4445,4445,4445,1
|
||||
20241129,104100,725546815,4435,4425,4435,4425,4059
|
||||
20241129,104000,707563925,4425,4425,4425,4425,200
|
||||
20241129,103900,706678925,4445,4445,4445,4445,0
|
||||
20241129,103800,706678925,4445,4440,4445,4420,267
|
||||
20241129,103700,705495335,4445,4445,4445,4445,0
|
||||
20241129,103600,705495335,4445,4450,4450,4445,101
|
||||
20241129,103500,705046385,4445,4405,4445,4400,6493
|
||||
20241129,103400,676335190,4430,4440,4465,4400,12691
|
||||
20241129,103300,620322090,4470,4465,4470,4445,61
|
||||
20241129,103200,620049780,4465,4465,4465,4465,1
|
||||
20241129,103100,620045315,4440,4465,4465,4440,7
|
||||
20241129,103000,620014135,4465,4470,4470,4465,2
|
||||
20241129,102900,620005200,4440,4470,4475,4440,2101
|
||||
20241129,102800,610643725,4470,4430,4470,4410,5902
|
||||
20241129,102700,584479360,4460,4455,4460,4455,248
|
||||
20241129,102600,583374515,4455,4445,4455,4420,4669
|
||||
20241129,102500,562696215,4450,4445,4450,4445,1403
|
||||
20241129,102400,556457650,4450,4450,4450,4450,0
|
||||
20241129,102300,556457650,4450,4440,4450,4430,198
|
||||
20241129,102200,555578910,4455,4460,4460,4450,64
|
||||
20241129,102100,555293775,4460,4465,4465,4460,36
|
||||
20241129,102000,555133200,4465,4465,4465,4435,102
|
||||
20241129,101900,554680770,4435,4465,4465,4435,601
|
||||
20241129,101800,552011070,4450,4445,4470,4445,1722
|
||||
20241129,101700,544354455,4445,4445,4445,4445,105
|
||||
20241129,101600,543887730,4430,4430,4430,4430,67
|
||||
20241129,101500,543590920,4445,4435,4445,4425,1254
|
||||
20241129,101400,538035740,4445,4445,4445,4445,11
|
||||
20241129,101300,537986845,4450,4450,4450,4450,0
|
||||
20241129,101200,537986845,4450,4430,4450,4425,1027
|
||||
20241129,101100,533436865,4430,4440,4440,4430,1598
|
||||
20241129,101000,526354230,4450,4450,4450,4450,23
|
||||
20241129,100900,526251880,4445,4445,4445,4445,127
|
||||
20241129,100800,525687365,4445,4445,4445,4445,0
|
||||
20241129,100700,525687365,4445,4445,4445,4445,20
|
||||
20241129,100600,525598465,4445,4445,4445,4425,8309
|
||||
20241129,100500,488790060,4435,4440,4440,4435,2131
|
||||
20241129,100400,479331350,4440,4455,4455,4440,3831
|
||||
20241129,100300,462307585,4460,4460,4460,4450,700
|
||||
20241129,100200,459187740,4470,4455,4470,4450,3705
|
||||
20241129,100100,442683345,4480,4480,4480,4480,0
|
||||
20241129,100000,442683345,4480,4465,4480,4455,5288
|
||||
20241129,095900,419110550,4490,4490,4490,4490,0
|
||||
20241129,095800,419110550,4490,4490,4490,4490,0
|
||||
20241129,095700,419110550,4490,4490,4490,4490,0
|
||||
20241129,095600,419110550,4490,4480,4490,4460,2933
|
||||
20241129,095500,405998785,4485,4490,4490,4485,13
|
||||
20241129,095400,405940460,4480,4490,4490,4480,303
|
||||
20241129,095300,404580020,4490,4490,4490,4490,0
|
||||
20241129,095200,404580020,4490,4490,4490,4465,858
|
||||
20241129,095100,400743585,4490,4470,4490,4470,262
|
||||
20241129,095000,399567605,4490,4490,4490,4490,0
|
||||
20241129,094900,399567605,4490,4490,4490,4490,0
|
||||
20241129,094800,399567605,4490,4470,4495,4465,3831
|
||||
20241129,094700,382445635,4475,4480,4480,4475,3031
|
||||
20241129,094600,368881605,4480,4495,4495,4480,36
|
||||
20241129,094500,368720175,4495,4490,4495,4480,2041
|
||||
20241129,094400,359571475,4495,4495,4495,4495,10
|
||||
20241129,094300,359526525,4495,4500,4500,4490,439
|
||||
20241129,094200,357555255,4515,4515,4515,4515,26
|
||||
20241129,094100,357437865,4515,4515,4515,4515,0
|
||||
20241129,094000,357437865,4515,4495,4515,4490,288
|
||||
20241129,093900,356144320,4495,4495,4495,4495,142
|
||||
20241129,093800,355506030,4520,4500,4520,4490,1552
|
||||
20241129,093700,348525875,4520,4520,4520,4520,1
|
||||
20241129,093600,348521355,4505,4500,4505,4500,3431
|
||||
20241129,093500,333081845,4500,4525,4530,4500,517
|
||||
20241129,093400,330746570,4510,4510,4510,4510,200
|
||||
20241129,093300,329844570,4530,4525,4530,4525,1063
|
||||
20241129,093200,325030170,4525,4520,4525,4520,213
|
||||
20241129,093100,324067395,4520,4515,4520,4515,1761
|
||||
20241129,093000,316109115,4515,4510,4515,4510,400
|
||||
20241129,092900,314304035,4510,4510,4510,4510,1025
|
||||
20241129,092800,309681285,4510,4495,4510,4495,89
|
||||
20241129,092700,309281215,4495,4495,4495,4495,100
|
||||
20241129,092600,308831715,4490,4490,4490,4490,120
|
||||
20241129,092500,308292915,4490,4490,4490,4480,1651
|
||||
20241129,092400,300889170,4490,4490,4490,4485,612
|
||||
20241129,092300,298142605,4490,4495,4495,4490,1151
|
||||
20241129,092200,292974065,4495,4500,4500,4495,260
|
||||
20241129,092100,291804215,4505,4510,4510,4505,557
|
||||
20241129,092000,289294770,4510,4505,4510,4505,491
|
||||
20241129,091900,287081340,4515,4500,4515,4500,517
|
||||
20241129,091800,284750540,4500,4500,4500,4495,377
|
||||
20241129,091700,283054855,4495,4475,4495,4475,2923
|
||||
20241129,091600,269946600,4475,4495,4495,4475,4496
|
||||
20241129,091500,249779985,4495,4505,4510,4495,1600
|
||||
20241129,091400,242575220,4505,4510,4510,4505,101
|
||||
20241129,091300,242120180,4505,4510,4510,4505,263
|
||||
20241129,091200,240934700,4510,4520,4520,4510,7483
|
||||
20241129,091100,207123720,4520,4510,4520,4510,1320
|
||||
20241129,091000,201164070,4515,4485,4515,4485,13769
|
||||
20241129,090900,139198045,4505,4515,4515,4485,4229
|
||||
20241129,090800,120176795,4515,4525,4525,4515,1556
|
||||
20241129,090700,113150035,4520,4525,4535,4520,813
|
||||
20241129,090600,109471975,4525,4535,4535,4525,786
|
||||
20241129,090500,105915310,4535,4530,4535,4525,3845
|
||||
20241129,090400,88501985,4530,4530,4550,4530,2307
|
||||
20241129,090300,78051180,4530,4545,4545,4530,702
|
||||
20241129,090200,74863940,4540,4545,4565,4540,3816
|
||||
20241129,090100,57510015,4545,4560,4560,4505,6984
|
||||
20241129,090000,25858760,4560,4540,4565,4540,5652
|
||||
|
Reference in New Issue
Block a user