Update 2024-11-29 3143 candle_min
This commit is contained in:
613
024900/min/candle-20241129.csv
Normal file
613
024900/min/candle-20241129.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241129,191100,225063590,2910,2910,2910,2910,857
|
||||
20241129,191000,225063590,2910,2910,2910,2910,0
|
||||
20241129,190900,225063590,2910,2910,2910,2910,0
|
||||
20241129,190800,225063590,2910,2910,2910,2910,0
|
||||
20241129,190700,225063590,2910,2910,2910,2910,0
|
||||
20241129,190600,225063590,2910,2910,2910,2910,0
|
||||
20241129,190500,225063590,2910,2910,2910,2910,0
|
||||
20241129,190400,225063590,2910,2910,2910,2910,0
|
||||
20241129,190300,225063590,2910,2910,2910,2910,0
|
||||
20241129,190200,225063590,2910,2910,2910,2910,0
|
||||
20241129,190100,225063590,2910,2910,2910,2910,0
|
||||
20241129,190000,225063590,2910,2910,2910,2910,0
|
||||
20241129,185900,225063590,2910,2910,2910,2910,0
|
||||
20241129,185800,225063590,2910,2910,2910,2910,0
|
||||
20241129,185700,225063590,2910,2910,2910,2910,0
|
||||
20241129,185600,225063590,2910,2910,2910,2910,0
|
||||
20241129,185500,225063590,2910,2910,2910,2910,0
|
||||
20241129,185400,225063590,2910,2910,2910,2910,0
|
||||
20241129,185300,225063590,2910,2910,2910,2910,0
|
||||
20241129,185200,225063590,2910,2910,2910,2910,0
|
||||
20241129,185100,225063590,2910,2910,2910,2910,0
|
||||
20241129,185000,225063590,2910,2910,2910,2910,0
|
||||
20241129,184900,225063590,2910,2910,2910,2910,0
|
||||
20241129,184800,225063590,2910,2910,2910,2910,0
|
||||
20241129,184700,225063590,2910,2910,2910,2910,0
|
||||
20241129,184600,225063590,2910,2910,2910,2910,0
|
||||
20241129,184500,225063590,2910,2910,2910,2910,0
|
||||
20241129,184400,225063590,2910,2910,2910,2910,0
|
||||
20241129,184300,225063590,2910,2910,2910,2910,0
|
||||
20241129,184200,225063590,2910,2910,2910,2910,0
|
||||
20241129,184100,225063590,2910,2910,2910,2910,857
|
||||
20241129,184000,225063590,2910,2910,2910,2910,0
|
||||
20241129,183900,225063590,2910,2910,2910,2910,0
|
||||
20241129,183800,225063590,2910,2910,2910,2910,0
|
||||
20241129,183700,225063590,2910,2910,2910,2910,0
|
||||
20241129,183600,225063590,2910,2910,2910,2910,0
|
||||
20241129,183500,225063590,2910,2910,2910,2910,0
|
||||
20241129,183400,225063590,2910,2910,2910,2910,0
|
||||
20241129,183300,225063590,2910,2910,2910,2910,0
|
||||
20241129,183200,225063590,2910,2910,2910,2910,0
|
||||
20241129,183100,225063590,2910,2910,2910,2910,0
|
||||
20241129,183000,225063590,2910,2910,2910,2910,0
|
||||
20241129,182900,225063590,2910,2910,2910,2910,0
|
||||
20241129,182800,225063590,2910,2910,2910,2910,0
|
||||
20241129,182700,225063590,2910,2910,2910,2910,0
|
||||
20241129,182600,225063590,2910,2910,2910,2910,0
|
||||
20241129,182500,225063590,2910,2910,2910,2910,0
|
||||
20241129,182400,225063590,2910,2910,2910,2910,0
|
||||
20241129,182300,225063590,2910,2910,2910,2910,0
|
||||
20241129,182200,225063590,2910,2910,2910,2910,0
|
||||
20241129,182100,225063590,2910,2910,2910,2910,0
|
||||
20241129,182000,225063590,2910,2910,2910,2910,0
|
||||
20241129,181900,225063590,2910,2910,2910,2910,0
|
||||
20241129,181800,225063590,2910,2910,2910,2910,0
|
||||
20241129,181700,225063590,2910,2910,2910,2910,0
|
||||
20241129,181600,225063590,2910,2910,2910,2910,0
|
||||
20241129,181500,225063590,2910,2910,2910,2910,0
|
||||
20241129,181400,225063590,2910,2910,2910,2910,0
|
||||
20241129,181300,225063590,2910,2910,2910,2910,0
|
||||
20241129,181200,225063590,2910,2910,2910,2910,0
|
||||
20241129,181100,225063590,2910,2910,2910,2910,857
|
||||
20241129,181000,225063590,2910,2910,2910,2910,0
|
||||
20241129,180900,225063590,2910,2910,2910,2910,0
|
||||
20241129,180800,225063590,2910,2910,2910,2910,0
|
||||
20241129,180700,225063590,2910,2910,2910,2910,0
|
||||
20241129,180600,225063590,2910,2910,2910,2910,0
|
||||
20241129,180500,225063590,2910,2910,2910,2910,0
|
||||
20241129,180400,225063590,2910,2910,2910,2910,0
|
||||
20241129,180300,225063590,2910,2910,2910,2910,0
|
||||
20241129,180200,225063590,2910,2910,2910,2910,0
|
||||
20241129,180100,225063590,2910,2910,2910,2910,0
|
||||
20241129,180000,225063590,2910,2910,2910,2910,0
|
||||
20241129,175900,225063590,2910,2910,2910,2910,0
|
||||
20241129,175800,225063590,2910,2910,2910,2910,0
|
||||
20241129,175700,225063590,2910,2910,2910,2910,0
|
||||
20241129,175600,225063590,2910,2910,2910,2910,0
|
||||
20241129,175500,225063590,2910,2910,2910,2910,0
|
||||
20241129,175400,225063590,2910,2910,2910,2910,0
|
||||
20241129,175300,225063590,2910,2910,2910,2910,0
|
||||
20241129,175200,225063590,2910,2910,2910,2910,0
|
||||
20241129,175100,225063590,2910,2910,2910,2910,0
|
||||
20241129,175000,225063590,2910,2910,2910,2910,0
|
||||
20241129,174900,225063590,2910,2910,2910,2910,0
|
||||
20241129,174800,225063590,2910,2910,2910,2910,0
|
||||
20241129,174700,225063590,2910,2910,2910,2910,0
|
||||
20241129,174600,225063590,2910,2910,2910,2910,0
|
||||
20241129,174500,225063590,2910,2910,2910,2910,0
|
||||
20241129,174400,225063590,2910,2910,2910,2910,0
|
||||
20241129,174300,225063590,2910,2910,2910,2910,0
|
||||
20241129,174200,225063590,2910,2910,2910,2910,0
|
||||
20241129,174100,225063590,2910,2910,2910,2910,857
|
||||
20241129,174000,225063590,2910,2910,2910,2910,0
|
||||
20241129,173900,225063590,2910,2910,2910,2910,0
|
||||
20241129,173800,225063590,2910,2910,2910,2910,0
|
||||
20241129,173700,225063590,2910,2910,2910,2910,0
|
||||
20241129,173600,225063590,2910,2910,2910,2910,0
|
||||
20241129,173500,225063590,2910,2910,2910,2910,0
|
||||
20241129,173400,225063590,2910,2910,2910,2910,0
|
||||
20241129,173300,225063590,2910,2910,2910,2910,0
|
||||
20241129,173200,225063590,2910,2910,2910,2910,0
|
||||
20241129,173100,225063590,2910,2910,2910,2910,0
|
||||
20241129,173000,225063590,2910,2910,2910,2910,0
|
||||
20241129,172900,225063590,2910,2910,2910,2910,0
|
||||
20241129,172800,225063590,2910,2910,2910,2910,0
|
||||
20241129,172700,225063590,2910,2910,2910,2910,0
|
||||
20241129,172600,225063590,2910,2910,2910,2910,0
|
||||
20241129,172500,225063590,2910,2910,2910,2910,0
|
||||
20241129,172400,225063590,2910,2910,2910,2910,0
|
||||
20241129,172300,225063590,2910,2910,2910,2910,0
|
||||
20241129,172200,225063590,2910,2910,2910,2910,0
|
||||
20241129,172100,225063590,2910,2910,2910,2910,0
|
||||
20241129,172000,225063590,2910,2910,2910,2910,0
|
||||
20241129,171900,225063590,2910,2910,2910,2910,0
|
||||
20241129,171800,225063590,2910,2910,2910,2910,0
|
||||
20241129,171700,225063590,2910,2910,2910,2910,0
|
||||
20241129,171600,225063590,2910,2910,2910,2910,0
|
||||
20241129,171500,225063590,2910,2910,2910,2910,0
|
||||
20241129,171400,225063590,2910,2910,2910,2910,0
|
||||
20241129,171300,225063590,2910,2910,2910,2910,0
|
||||
20241129,171200,225063590,2910,2910,2910,2910,0
|
||||
20241129,171100,225063590,2910,2910,2910,2910,857
|
||||
20241129,171000,225063590,2910,2910,2910,2910,0
|
||||
20241129,170900,225063590,2910,2910,2910,2910,0
|
||||
20241129,170800,225063590,2910,2910,2910,2910,0
|
||||
20241129,170700,225063590,2910,2910,2910,2910,0
|
||||
20241129,170600,225063590,2910,2910,2910,2910,0
|
||||
20241129,170500,225063590,2910,2910,2910,2910,0
|
||||
20241129,170400,225063590,2910,2910,2910,2910,0
|
||||
20241129,170300,225063590,2910,2910,2910,2910,0
|
||||
20241129,170200,225063590,2910,2910,2910,2910,0
|
||||
20241129,170100,225063590,2910,2910,2910,2910,0
|
||||
20241129,170000,225063590,2910,2910,2910,2910,0
|
||||
20241129,165900,225063590,2910,2910,2910,2910,0
|
||||
20241129,165800,225063590,2910,2910,2910,2910,0
|
||||
20241129,165700,225063590,2910,2910,2910,2910,0
|
||||
20241129,165600,225063590,2910,2910,2910,2910,0
|
||||
20241129,165500,225063590,2910,2910,2910,2910,0
|
||||
20241129,165400,225063590,2910,2910,2910,2910,0
|
||||
20241129,165300,225063590,2910,2910,2910,2910,0
|
||||
20241129,165200,225063590,2910,2910,2910,2910,0
|
||||
20241129,165100,225063590,2910,2910,2910,2910,0
|
||||
20241129,165000,225063590,2910,2910,2910,2910,0
|
||||
20241129,164900,225063590,2910,2910,2910,2910,0
|
||||
20241129,164800,225063590,2910,2910,2910,2910,0
|
||||
20241129,164700,225063590,2910,2910,2910,2910,0
|
||||
20241129,164600,225063590,2910,2910,2910,2910,0
|
||||
20241129,164500,225063590,2910,2910,2910,2910,0
|
||||
20241129,164400,225063590,2910,2910,2910,2910,0
|
||||
20241129,164300,225063590,2910,2910,2910,2910,0
|
||||
20241129,164200,225063590,2910,2910,2910,2910,0
|
||||
20241129,164100,225063590,2910,2910,2910,2910,857
|
||||
20241129,164000,225063590,2910,2910,2910,2910,0
|
||||
20241129,163900,225063590,2910,2910,2910,2910,0
|
||||
20241129,163800,225063590,2910,2910,2910,2910,0
|
||||
20241129,163700,225063590,2910,2910,2910,2910,0
|
||||
20241129,163600,225063590,2910,2910,2910,2910,0
|
||||
20241129,163500,225063590,2910,2910,2910,2910,0
|
||||
20241129,163400,225063590,2910,2910,2910,2910,0
|
||||
20241129,163300,225063590,2910,2910,2910,2910,0
|
||||
20241129,163200,225063590,2910,2910,2910,2910,0
|
||||
20241129,163100,225063590,2910,2910,2910,2910,0
|
||||
20241129,163000,225063590,2910,2910,2910,2910,0
|
||||
20241129,162900,225063590,2910,2910,2910,2910,0
|
||||
20241129,162800,225063590,2910,2910,2910,2910,0
|
||||
20241129,162700,225063590,2910,2910,2910,2910,0
|
||||
20241129,162600,225063590,2910,2910,2910,2910,0
|
||||
20241129,162500,225063590,2910,2910,2910,2910,0
|
||||
20241129,162400,225063590,2910,2910,2910,2910,0
|
||||
20241129,162300,225063590,2910,2910,2910,2910,0
|
||||
20241129,162200,225063590,2910,2910,2910,2910,0
|
||||
20241129,162100,225063590,2910,2910,2910,2910,0
|
||||
20241129,162000,225063590,2910,2910,2910,2910,0
|
||||
20241129,161900,225063590,2910,2910,2910,2910,0
|
||||
20241129,161800,225063590,2910,2910,2910,2910,0
|
||||
20241129,161700,225063590,2910,2910,2910,2910,0
|
||||
20241129,161600,225063590,2910,2910,2910,2910,0
|
||||
20241129,161500,225063590,2910,2910,2910,2910,0
|
||||
20241129,161400,225063590,2910,2910,2910,2910,0
|
||||
20241129,161300,225063590,2910,2910,2910,2910,0
|
||||
20241129,161200,225063590,2910,2910,2910,2910,0
|
||||
20241129,161100,225063590,2910,2910,2910,2910,857
|
||||
20241129,161000,225063590,2910,2910,2910,2910,0
|
||||
20241129,160900,225063590,2910,2910,2910,2910,0
|
||||
20241129,160800,225063590,2910,2910,2910,2910,0
|
||||
20241129,160700,225063590,2910,2910,2910,2910,0
|
||||
20241129,160600,225063590,2910,2910,2910,2910,0
|
||||
20241129,160500,225063590,2910,2910,2910,2910,0
|
||||
20241129,160400,225063590,2910,2910,2910,2910,0
|
||||
20241129,160300,225063590,2910,2910,2910,2910,0
|
||||
20241129,160200,225063590,2910,2910,2910,2910,0
|
||||
20241129,160100,225063590,2910,2910,2910,2910,0
|
||||
20241129,160000,225063590,2910,2910,2910,2910,0
|
||||
20241129,155900,225063590,2910,2910,2910,2910,0
|
||||
20241129,155800,225063590,2910,2910,2910,2910,0
|
||||
20241129,155700,225063590,2910,2910,2910,2910,0
|
||||
20241129,155600,225063590,2910,2910,2910,2910,0
|
||||
20241129,155500,225063590,2910,2910,2910,2910,0
|
||||
20241129,155400,225063590,2910,2910,2910,2910,0
|
||||
20241129,155300,225063590,2910,2910,2910,2910,0
|
||||
20241129,155200,225063590,2910,2910,2910,2910,0
|
||||
20241129,155100,225063590,2910,2910,2910,2910,0
|
||||
20241129,155000,225063590,2910,2910,2910,2910,0
|
||||
20241129,154900,225063590,2910,2910,2910,2910,0
|
||||
20241129,154800,225063590,2910,2910,2910,2910,0
|
||||
20241129,154700,225063590,2910,2910,2910,2910,0
|
||||
20241129,154600,225063590,2910,2910,2910,2910,0
|
||||
20241129,154500,225063590,2910,2910,2910,2910,0
|
||||
20241129,154400,225063590,2910,2910,2910,2910,0
|
||||
20241129,154300,225063590,2910,2910,2910,2910,0
|
||||
20241129,154200,225063590,2910,2910,2910,2910,0
|
||||
20241129,154100,225063590,2910,2910,2910,2910,857
|
||||
20241129,154000,225063590,2910,2910,2910,2910,0
|
||||
20241129,153900,225063590,2910,2910,2910,2910,0
|
||||
20241129,153800,225063590,2910,2910,2910,2910,0
|
||||
20241129,153700,225063590,2910,2910,2910,2910,0
|
||||
20241129,153600,225063590,2910,2910,2910,2910,0
|
||||
20241129,153500,225063590,2910,2910,2910,2910,0
|
||||
20241129,153400,225063590,2910,2910,2910,2910,0
|
||||
20241129,153300,225063590,2910,2910,2910,2910,0
|
||||
20241129,153200,225063590,2910,2910,2910,2910,0
|
||||
20241129,153100,225063590,2910,2910,2910,2910,0
|
||||
20241129,153000,225063590,2910,2910,2910,2910,857
|
||||
20241129,152900,222569720,2910,2910,2910,2910,0
|
||||
20241129,152800,222569720,2910,2910,2910,2910,0
|
||||
20241129,152700,222569720,2910,2910,2910,2910,0
|
||||
20241129,152600,222569720,2910,2910,2910,2910,0
|
||||
20241129,152500,222569720,2910,2910,2910,2910,0
|
||||
20241129,152400,222569720,2910,2910,2910,2910,0
|
||||
20241129,152300,222569720,2910,2910,2910,2910,0
|
||||
20241129,152200,222569720,2910,2910,2910,2910,0
|
||||
20241129,152100,222569720,2910,2910,2910,2910,0
|
||||
20241129,152000,222569720,2910,2910,2910,2910,0
|
||||
20241129,151900,222569720,2910,2910,2910,2910,103
|
||||
20241129,151800,222269990,2910,2910,2910,2910,42
|
||||
20241129,151700,222147770,2910,2910,2910,2910,80
|
||||
20241129,151600,221914970,2915,2915,2915,2915,8
|
||||
20241129,151500,221891650,2915,2915,2915,2915,0
|
||||
20241129,151400,221891650,2915,2915,2915,2915,0
|
||||
20241129,151300,221891650,2915,2915,2915,2915,10
|
||||
20241129,151200,221862500,2915,2915,2915,2915,2
|
||||
20241129,151100,221856670,2910,2915,2915,2910,27
|
||||
20241129,151000,221778070,2910,2910,2910,2910,200
|
||||
20241129,150900,221196070,2910,2915,2915,2910,439
|
||||
20241129,150800,219918575,2915,2915,2915,2915,18
|
||||
20241129,150700,219866105,2915,2915,2915,2915,0
|
||||
20241129,150600,219866105,2915,2915,2915,2915,0
|
||||
20241129,150500,219866105,2915,2910,2915,2910,2
|
||||
20241129,150400,219860280,2920,2920,2920,2920,0
|
||||
20241129,150300,219860280,2920,2920,2920,2920,0
|
||||
20241129,150200,219860280,2920,2920,2920,2920,0
|
||||
20241129,150100,219860280,2920,2915,2920,2915,350
|
||||
20241129,150000,218839285,2915,2915,2915,2915,0
|
||||
20241129,145900,218839285,2915,2915,2915,2915,343
|
||||
20241129,145800,217839440,2915,2915,2915,2915,0
|
||||
20241129,145700,217839440,2915,2915,2915,2915,1
|
||||
20241129,145600,217836525,2910,2910,2910,2910,939
|
||||
20241129,145500,215104035,2915,2915,2915,2915,0
|
||||
20241129,145400,215104035,2915,2915,2915,2915,0
|
||||
20241129,145300,215104035,2915,2915,2915,2915,0
|
||||
20241129,145200,215104035,2915,2920,2920,2915,591
|
||||
20241129,145100,213381265,2915,2915,2915,2915,19
|
||||
20241129,145000,213325880,2915,2915,2915,2915,0
|
||||
20241129,144900,213325880,2915,2915,2915,2915,339
|
||||
20241129,144800,212337695,2915,2915,2915,2915,0
|
||||
20241129,144700,212337695,2915,2915,2915,2915,0
|
||||
20241129,144600,212337695,2915,2915,2915,2915,0
|
||||
20241129,144500,212337695,2915,2915,2915,2915,0
|
||||
20241129,144400,212337695,2915,2915,2915,2915,0
|
||||
20241129,144300,212337695,2915,2920,2920,2915,102
|
||||
20241129,144200,212040355,2915,2915,2915,2915,208
|
||||
20241129,144100,211434035,2920,2920,2920,2920,0
|
||||
20241129,144000,211434035,2920,2920,2920,2920,0
|
||||
20241129,143900,211434035,2920,2920,2920,2920,0
|
||||
20241129,143800,211434035,2920,2915,2920,2915,82
|
||||
20241129,143700,211194655,2920,2915,2920,2915,623
|
||||
20241129,143600,209378605,2915,2915,2915,2915,0
|
||||
20241129,143500,209378605,2915,2915,2915,2915,599
|
||||
20241129,143400,207632520,2920,2920,2920,2920,299
|
||||
20241129,143300,206759440,2920,2920,2920,2920,1855
|
||||
20241129,143200,201342840,2920,2920,2920,2920,0
|
||||
20241129,143100,201342840,2920,2920,2920,2920,75
|
||||
20241129,143000,201123840,2925,2925,2925,2925,0
|
||||
20241129,142900,201123840,2925,2925,2925,2925,0
|
||||
20241129,142800,201123840,2925,2925,2925,2925,1
|
||||
20241129,142700,201120915,2925,2925,2925,2920,595
|
||||
20241129,142600,199380545,2930,2930,2930,2930,0
|
||||
20241129,142500,199380545,2930,2930,2930,2930,0
|
||||
20241129,142400,199380545,2930,2930,2930,2930,0
|
||||
20241129,142300,199380545,2930,2930,2930,2930,42
|
||||
20241129,142200,199257485,2930,2925,2930,2925,650
|
||||
20241129,142100,197355985,2930,2930,2930,2930,30
|
||||
20241129,142000,197268085,2930,2930,2930,2930,1
|
||||
20241129,141900,197265155,2930,2930,2930,2930,0
|
||||
20241129,141800,197265155,2930,2930,2930,2930,0
|
||||
20241129,141700,197265155,2930,2930,2930,2930,0
|
||||
20241129,141600,197265155,2930,2930,2930,2930,0
|
||||
20241129,141500,197265155,2930,2930,2930,2930,7
|
||||
20241129,141400,197244645,2930,2930,2930,2930,10
|
||||
20241129,141300,197215345,2935,2935,2935,2935,1
|
||||
20241129,141200,197212410,2930,2930,2930,2930,483
|
||||
20241129,141100,195797220,2930,2930,2930,2930,10
|
||||
20241129,141000,195767920,2935,2935,2935,2935,0
|
||||
20241129,140900,195767920,2935,2935,2935,2935,30
|
||||
20241129,140800,195679870,2935,2935,2935,2935,10
|
||||
20241129,140700,195650520,2930,2930,2930,2930,116
|
||||
20241129,140600,195310640,2930,2930,2930,2930,2
|
||||
20241129,140500,195304780,2930,2930,2930,2930,4
|
||||
20241129,140400,195293060,2930,2930,2930,2930,0
|
||||
20241129,140300,195293060,2930,2930,2930,2930,4
|
||||
20241129,140200,195281340,2930,2930,2930,2930,26
|
||||
20241129,140100,195205160,2930,2930,2930,2930,6
|
||||
20241129,140000,195187580,2930,2930,2930,2925,20
|
||||
20241129,135900,195129030,2930,2930,2930,2930,3
|
||||
20241129,135800,195120240,2930,2930,2930,2930,24
|
||||
20241129,135700,195049920,2930,2930,2930,2930,203
|
||||
20241129,135600,194455130,2930,2930,2930,2930,0
|
||||
20241129,135500,194455130,2930,2925,2930,2925,11
|
||||
20241129,135400,194422950,2930,2930,2930,2930,0
|
||||
20241129,135300,194422950,2930,2930,2930,2930,0
|
||||
20241129,135200,194422950,2930,2930,2930,2930,0
|
||||
20241129,135100,194422950,2930,2930,2930,2930,300
|
||||
20241129,135000,193543950,2930,2930,2930,2930,20
|
||||
20241129,134900,193485350,2930,2930,2930,2930,0
|
||||
20241129,134800,193485350,2930,2930,2930,2930,0
|
||||
20241129,134700,193485350,2930,2930,2930,2930,0
|
||||
20241129,134600,193485350,2930,2930,2930,2930,1
|
||||
20241129,134500,193482420,2925,2925,2925,2925,7
|
||||
20241129,134400,193461945,2930,2925,2930,2925,8
|
||||
20241129,134300,193438540,2925,2925,2925,2925,315
|
||||
20241129,134200,192517165,2930,2930,2930,2930,597
|
||||
20241129,134100,190767955,2925,2930,2930,2925,11
|
||||
20241129,134000,190735775,2945,2945,2945,2945,0
|
||||
20241129,133900,190735775,2945,2945,2945,2945,0
|
||||
20241129,133800,190735775,2945,2945,2945,2945,0
|
||||
20241129,133700,190735775,2945,2945,2945,2945,58
|
||||
20241129,133600,190564965,2945,2945,2945,2945,0
|
||||
20241129,133500,190564965,2945,2945,2945,2945,2
|
||||
20241129,133400,190559075,2945,2945,2945,2945,7
|
||||
20241129,133300,190538460,2945,2945,2945,2945,0
|
||||
20241129,133200,190538460,2945,2945,2945,2945,10
|
||||
20241129,133100,190509010,2945,2945,2945,2945,38
|
||||
20241129,133000,190397100,2945,2945,2945,2945,9
|
||||
20241129,132900,190370595,2925,2925,2925,2925,1
|
||||
20241129,132800,190367670,2945,2945,2945,2945,0
|
||||
20241129,132700,190367670,2945,2930,2945,2930,122
|
||||
20241129,132600,190010180,2945,2935,2945,2935,3
|
||||
20241129,132500,190001360,2945,2935,2945,2935,21
|
||||
20241129,132400,189939665,2930,2935,2935,2930,216
|
||||
20241129,132300,189306780,2935,2935,2935,2935,9
|
||||
20241129,132200,189280365,2930,2930,2930,2930,0
|
||||
20241129,132100,189280365,2930,2930,2930,2930,2
|
||||
20241129,132000,189274505,2935,2935,2935,2935,1
|
||||
20241129,131900,189271570,2930,2930,2930,2930,25
|
||||
20241129,131800,189198320,2920,2930,2930,2920,512
|
||||
20241129,131700,187703145,2925,2925,2925,2925,110
|
||||
20241129,131600,187381395,2920,2925,2925,2920,30
|
||||
20241129,131500,187293770,2925,2925,2925,2925,300
|
||||
20241129,131400,186416270,2925,2925,2925,2925,6
|
||||
20241129,131300,186398720,2925,2925,2925,2925,1
|
||||
20241129,131200,186395795,2925,2925,2925,2925,0
|
||||
20241129,131100,186395795,2925,2925,2925,2925,10
|
||||
20241129,131000,186366545,2925,2925,2925,2925,0
|
||||
20241129,130900,186366545,2925,2920,2925,2920,11
|
||||
20241129,130800,186334420,2925,2925,2925,2925,0
|
||||
20241129,130700,186334420,2925,2925,2925,2925,0
|
||||
20241129,130600,186334420,2925,2925,2925,2925,1
|
||||
20241129,130500,186331495,2920,2925,2925,2920,46
|
||||
20241129,130400,186196950,2925,2925,2925,2925,184
|
||||
20241129,130300,185658750,2925,2925,2925,2925,17
|
||||
20241129,130200,185609025,2925,2925,2925,2925,1
|
||||
20241129,130100,185606100,2925,2925,2925,2925,0
|
||||
20241129,130000,185606100,2925,2925,2925,2925,0
|
||||
20241129,125900,185606100,2925,2925,2925,2925,6
|
||||
20241129,125800,185588550,2925,2925,2925,2925,0
|
||||
20241129,125700,185588550,2925,2920,2925,2920,3
|
||||
20241129,125600,185579780,2925,2925,2925,2925,0
|
||||
20241129,125500,185579780,2925,2925,2925,2925,1
|
||||
20241129,125400,185576855,2920,2920,2920,2920,1
|
||||
20241129,125300,185573935,2925,2925,2925,2925,0
|
||||
20241129,125200,185573935,2925,2920,2925,2920,8
|
||||
20241129,125100,185550565,2925,2925,2925,2925,0
|
||||
20241129,125000,185550565,2925,2925,2925,2925,0
|
||||
20241129,124900,185550565,2925,2925,2925,2925,0
|
||||
20241129,124800,185550565,2925,2925,2925,2925,0
|
||||
20241129,124700,185550565,2925,2925,2925,2925,0
|
||||
20241129,124600,185550565,2925,2925,2925,2925,0
|
||||
20241129,124500,185550565,2925,2925,2925,2925,2
|
||||
20241129,124400,185544715,2920,2935,2935,2920,58
|
||||
20241129,124300,185375195,2935,2925,2935,2925,508
|
||||
20241129,124200,183889285,2940,2940,2940,2940,0
|
||||
20241129,124100,183889285,2940,2930,2940,2920,364
|
||||
20241129,124000,182825930,2935,2935,2935,2935,0
|
||||
20241129,123900,182825930,2935,2935,2935,2935,10
|
||||
20241129,123800,182796580,2930,2930,2930,2930,20
|
||||
20241129,123700,182737980,2930,2925,2930,2925,427
|
||||
20241129,123600,181488795,2920,2925,2925,2920,23
|
||||
20241129,123500,181421610,2920,2920,2920,2920,45
|
||||
20241129,123400,181290210,2925,2925,2925,2925,9
|
||||
20241129,123300,181263885,2920,2920,2920,2920,0
|
||||
20241129,123200,181263885,2920,2920,2920,2920,6
|
||||
20241129,123100,181246365,2925,2925,2925,2925,16
|
||||
20241129,123000,181199565,2925,2925,2925,2925,0
|
||||
20241129,122900,181199565,2925,2925,2925,2925,0
|
||||
20241129,122800,181199565,2925,2925,2925,2925,0
|
||||
20241129,122700,181199565,2925,2925,2925,2925,0
|
||||
20241129,122600,181199565,2925,2925,2925,2925,1
|
||||
20241129,122500,181196640,2920,2920,2920,2920,10
|
||||
20241129,122400,181167440,2920,2920,2920,2920,1
|
||||
20241129,122300,181164520,2925,2920,2925,2915,86
|
||||
20241129,122200,180913735,2925,2925,2925,2925,0
|
||||
20241129,122100,180913735,2925,2920,2925,2920,44
|
||||
20241129,122000,180785250,2920,2920,2920,2920,20
|
||||
20241129,121900,180726850,2925,2925,2925,2925,15
|
||||
20241129,121800,180682975,2925,2925,2925,2925,9
|
||||
20241129,121700,180656650,2925,2925,2925,2925,0
|
||||
20241129,121600,180656650,2925,2925,2925,2925,28
|
||||
20241129,121500,180574750,2925,2925,2925,2925,0
|
||||
20241129,121400,180574750,2925,2925,2925,2925,1
|
||||
20241129,121300,180571825,2925,2925,2925,2925,0
|
||||
20241129,121200,180571825,2925,2925,2925,2925,16
|
||||
20241129,121100,180525025,2925,2925,2925,2925,13
|
||||
20241129,121000,180487000,2925,2925,2925,2925,2
|
||||
20241129,120900,180481150,2925,2925,2925,2925,10
|
||||
20241129,120800,180451900,2925,2925,2925,2925,11
|
||||
20241129,120700,180419725,2925,2925,2925,2925,19
|
||||
20241129,120600,180364150,2925,2925,2925,2925,0
|
||||
20241129,120500,180364150,2925,2925,2925,2925,0
|
||||
20241129,120400,180364150,2925,2925,2925,2925,0
|
||||
20241129,120300,180364150,2925,2925,2925,2925,201
|
||||
20241129,120200,179776225,2915,2915,2915,2915,0
|
||||
20241129,120100,179776225,2915,2915,2915,2915,0
|
||||
20241129,120000,179776225,2915,2920,2925,2915,171
|
||||
20241129,115900,179276950,2915,2915,2915,2915,0
|
||||
20241129,115800,179276950,2915,2915,2915,2915,149
|
||||
20241129,115700,178842615,2920,2920,2920,2920,1
|
||||
20241129,115600,178839695,2920,2920,2920,2920,0
|
||||
20241129,115500,178839695,2920,2920,2920,2920,0
|
||||
20241129,115400,178839695,2920,2920,2920,2920,0
|
||||
20241129,115300,178839695,2920,2920,2920,2920,2
|
||||
20241129,115200,178833855,2920,2920,2920,2920,2
|
||||
20241129,115100,178828015,2925,2925,2925,2925,139
|
||||
20241129,115000,178421440,2925,2920,2925,2920,98
|
||||
20241129,114900,178135070,2925,2920,2925,2920,45
|
||||
20241129,114800,178003665,2920,2920,2920,2920,0
|
||||
20241129,114700,178003665,2920,2925,2925,2920,2
|
||||
20241129,114600,177997820,2925,2920,2925,2915,72
|
||||
20241129,114500,177787910,2925,2915,2925,2915,22
|
||||
20241129,114400,177723770,2915,2925,2925,2915,190
|
||||
20241129,114300,177169545,2925,2925,2925,2925,1
|
||||
20241129,114200,177166620,2915,2925,2930,2915,77
|
||||
20241129,114100,176941835,2925,2925,2925,2925,3
|
||||
20241129,114000,176933060,2920,2920,2930,2915,254
|
||||
20241129,113900,176192555,2935,2925,2950,2915,1001
|
||||
20241129,113800,173260940,2920,2995,2995,2920,1115
|
||||
20241129,113700,169986935,2970,3050,3055,2960,2534
|
||||
20241129,113600,162427185,3055,3095,3095,3055,1962
|
||||
20241129,113500,156382090,3095,3095,3095,3095,0
|
||||
20241129,113400,156382090,3095,2920,3095,2920,1635
|
||||
20241129,113300,151507675,2920,2920,2920,2920,371
|
||||
20241129,113200,150424355,2915,2915,2915,2915,4096
|
||||
20241129,113100,138484515,2915,2915,2915,2915,1
|
||||
20241129,113000,138481600,2910,2910,2910,2910,0
|
||||
20241129,112900,138481600,2910,2910,2910,2910,0
|
||||
20241129,112800,138481600,2910,2910,2910,2910,0
|
||||
20241129,112700,138481600,2910,2910,2910,2910,28
|
||||
20241129,112600,138400120,2910,2910,2910,2910,266
|
||||
20241129,112500,137626060,2910,2910,2910,2910,0
|
||||
20241129,112400,137626060,2910,2910,2910,2910,0
|
||||
20241129,112300,137626060,2910,2910,2910,2910,10
|
||||
20241129,112200,137596960,2910,2910,2910,2910,0
|
||||
20241129,112100,137596960,2910,2910,2910,2910,0
|
||||
20241129,112000,137596960,2910,2910,2910,2910,0
|
||||
20241129,111900,137596960,2910,2910,2910,2910,0
|
||||
20241129,111800,137596960,2910,2910,2910,2910,10
|
||||
20241129,111700,137567860,2915,2915,2915,2915,1
|
||||
20241129,111600,137564945,2910,2910,2910,2910,115
|
||||
20241129,111500,137230295,2910,2910,2910,2910,74
|
||||
20241129,111400,137014955,2915,2915,2915,2915,100
|
||||
20241129,111300,136723455,2915,2915,2915,2915,62
|
||||
20241129,111200,136542725,2915,2915,2915,2915,200
|
||||
20241129,111100,135959725,2915,2915,2915,2915,0
|
||||
20241129,111000,135959725,2915,2915,2915,2915,0
|
||||
20241129,110900,135959725,2915,2915,2915,2915,59
|
||||
20241129,110800,135787740,2915,2915,2915,2915,51
|
||||
20241129,110700,135639075,2915,2915,2915,2915,1
|
||||
20241129,110600,135636160,2915,2915,2915,2915,500
|
||||
20241129,110500,134178660,2910,2910,2910,2910,121
|
||||
20241129,110400,133826550,2910,2910,2910,2910,0
|
||||
20241129,110300,133826550,2910,2910,2910,2910,0
|
||||
20241129,110200,133826550,2910,2915,2915,2910,880
|
||||
20241129,110100,131265745,2915,2915,2915,2915,50
|
||||
20241129,110000,131119995,2915,2905,2915,2905,21
|
||||
20241129,105900,131058980,2915,2910,2915,2910,11
|
||||
20241129,105800,131026965,2910,2910,2910,2910,10
|
||||
20241129,105700,130997865,2910,2910,2910,2910,50
|
||||
20241129,105600,130852365,2910,2910,2910,2910,1
|
||||
20241129,105500,130849455,2910,2910,2910,2910,1
|
||||
20241129,105400,130846545,2910,2915,2915,2910,676
|
||||
20241129,105300,128879380,2910,2915,2915,2910,5
|
||||
20241129,105200,128864810,2915,2915,2915,2915,1
|
||||
20241129,105100,128861895,2915,2915,2915,2915,0
|
||||
20241129,105000,128861895,2915,2915,2915,2915,2
|
||||
20241129,104900,128856065,2915,2915,2915,2915,41
|
||||
20241129,104800,128736550,2915,2915,2915,2915,13
|
||||
20241129,104700,128698655,2920,2920,2920,2920,0
|
||||
20241129,104600,128698655,2920,2920,2920,2920,0
|
||||
20241129,104500,128698655,2920,2920,2920,2920,0
|
||||
20241129,104400,128698655,2920,2920,2920,2920,0
|
||||
20241129,104300,128698655,2920,2915,2920,2915,21
|
||||
20241129,104200,128637415,2915,2915,2915,2915,16
|
||||
20241129,104100,128590775,2915,2915,2915,2915,27
|
||||
20241129,104000,128512070,2915,2915,2915,2915,0
|
||||
20241129,103900,128512070,2915,2915,2915,2915,0
|
||||
20241129,103800,128512070,2915,2915,2915,2915,0
|
||||
20241129,103700,128512070,2915,2915,2915,2915,0
|
||||
20241129,103600,128512070,2915,2915,2915,2915,1
|
||||
20241129,103500,128509155,2910,2910,2910,2910,0
|
||||
20241129,103400,128509155,2910,2910,2910,2910,560
|
||||
20241129,103300,126879555,2910,2910,2910,2910,2
|
||||
20241129,103200,126873735,2910,2910,2910,2910,0
|
||||
20241129,103100,126873735,2910,2910,2910,2910,0
|
||||
20241129,103000,126873735,2910,2910,2910,2910,0
|
||||
20241129,102900,126873735,2910,2910,2910,2910,2
|
||||
20241129,102800,126867915,2910,2910,2910,2910,0
|
||||
20241129,102700,126867915,2910,2910,2910,2910,9
|
||||
20241129,102600,126841725,2910,2910,2910,2910,1
|
||||
20241129,102500,126838815,2900,2900,2900,2900,2312
|
||||
20241129,102400,120134015,2910,2900,2910,2900,27
|
||||
20241129,102300,120055485,2910,2910,2910,2910,0
|
||||
20241129,102200,120055485,2910,2910,2910,2910,1
|
||||
20241129,102100,120052575,2895,2895,2895,2895,0
|
||||
20241129,102000,120052575,2895,2895,2895,2895,0
|
||||
20241129,101900,120052575,2895,2900,2900,2895,1005
|
||||
20241129,101800,117141880,2910,2900,2910,2900,6
|
||||
20241129,101700,117124470,2910,2910,2910,2910,0
|
||||
20241129,101600,117124470,2910,2905,2910,2905,560
|
||||
20241129,101500,115497665,2905,2905,2905,2905,0
|
||||
20241129,101400,115497665,2905,2905,2905,2900,3
|
||||
20241129,101300,115488955,2905,2905,2905,2905,1
|
||||
20241129,101200,115486050,2905,2905,2905,2905,100
|
||||
20241129,101100,115195550,2905,2905,2905,2905,2
|
||||
20241129,101000,115189740,2900,2900,2900,2900,0
|
||||
20241129,100900,115189740,2900,2900,2900,2900,297
|
||||
20241129,100800,114328440,2895,2895,2895,2895,97
|
||||
20241129,100700,114047625,2895,2895,2895,2895,167
|
||||
20241129,100600,113564160,2895,2895,2895,2895,0
|
||||
20241129,100500,113564160,2895,2895,2895,2895,3
|
||||
20241129,100400,113555475,2900,2900,2900,2900,11
|
||||
20241129,100300,113523575,2895,2900,2900,2895,506
|
||||
20241129,100200,112058660,2900,2900,2900,2900,42
|
||||
20241129,100100,111936860,2900,2900,2900,2900,50
|
||||
20241129,100000,111791860,2900,2900,2900,2900,46
|
||||
20241129,095900,111658460,2900,2900,2900,2900,18
|
||||
20241129,095800,111606260,2900,2900,2900,2900,24
|
||||
20241129,095700,111536660,2900,2900,2905,2895,1014
|
||||
20241129,095600,108600935,2905,2900,2905,2900,530
|
||||
20241129,095500,107063930,2900,2910,2910,2900,1226
|
||||
20241129,095400,103508430,2910,2910,2910,2910,1
|
||||
20241129,095300,103505520,2910,2910,2910,2910,11
|
||||
20241129,095200,103473510,2905,2905,2905,2905,0
|
||||
20241129,095100,103473510,2905,2910,2910,2905,2273
|
||||
20241129,095000,96870405,2910,2910,2910,2910,501
|
||||
20241129,094900,95412495,2910,2910,2910,2910,27
|
||||
20241129,094800,95333925,2910,2910,2915,2910,13
|
||||
20241129,094700,95296045,2915,2915,2915,2915,1
|
||||
20241129,094600,95293130,2910,2910,2910,2910,153
|
||||
20241129,094500,94847900,2915,2915,2915,2915,1
|
||||
20241129,094400,94844985,2915,2915,2915,2915,32
|
||||
20241129,094300,94751705,2910,2910,2910,2910,50
|
||||
20241129,094200,94606205,2910,2915,2915,2910,2
|
||||
20241129,094100,94600380,2910,2910,2910,2910,182
|
||||
20241129,094000,94070760,2910,2910,2910,2910,899
|
||||
20241129,093900,91454670,2910,2915,2915,2910,504
|
||||
20241129,093800,89988025,2915,2915,2915,2915,1
|
||||
20241129,093700,89985110,2915,2915,2915,2915,72
|
||||
20241129,093600,89775230,2915,2915,2915,2915,579
|
||||
20241129,093500,88087445,2920,2930,2930,2920,10
|
||||
20241129,093400,88058220,2930,2930,2930,2930,1
|
||||
20241129,093300,88055290,2920,2930,2930,2920,69
|
||||
20241129,093200,87853720,2930,2930,2930,2930,0
|
||||
20241129,093100,87853720,2930,2920,2930,2920,31
|
||||
20241129,093000,87763170,2920,2925,2925,2915,2542
|
||||
20241129,092900,80340700,2925,2925,2925,2925,14
|
||||
20241129,092800,80299750,2930,2930,2930,2925,343
|
||||
20241129,092700,79296440,2925,2935,2935,2925,1296
|
||||
20241129,092600,75504090,2935,2935,2935,2935,15
|
||||
20241129,092500,75460065,2935,2930,2935,2930,1512
|
||||
20241129,092400,71029895,2935,2935,2935,2935,100
|
||||
20241129,092300,70736395,2930,2940,2940,2930,4301
|
||||
20241129,092200,58099285,2945,2945,2945,2945,0
|
||||
20241129,092100,58099285,2945,2945,2945,2945,35
|
||||
20241129,092000,57996210,2945,2945,2945,2945,182
|
||||
20241129,091900,57460220,2955,2955,2955,2955,0
|
||||
20241129,091800,57460220,2955,2955,2955,2955,0
|
||||
20241129,091700,57460220,2955,2955,2955,2955,0
|
||||
20241129,091600,57460220,2955,2955,2955,2955,0
|
||||
20241129,091500,57460220,2955,2955,2955,2955,0
|
||||
20241129,091400,57460220,2955,2945,2955,2945,1001
|
||||
20241129,091300,54512265,2945,2945,2945,2945,500
|
||||
20241129,091200,53039765,2945,2950,2955,2945,665
|
||||
20241129,091100,51078060,2950,2950,2950,2940,3
|
||||
20241129,091000,51069220,2940,2940,2950,2940,2405
|
||||
20241129,090900,43998500,2960,2955,2960,2945,5736
|
||||
20241129,090800,27082985,2965,2955,2965,2955,287
|
||||
20241129,090700,26234880,2955,2970,2970,2955,1134
|
||||
20241129,090600,22879405,2965,2965,2965,2965,158
|
||||
20241129,090500,22410935,2965,2970,2970,2965,354
|
||||
20241129,090400,21359815,2965,2970,2970,2965,918
|
||||
20241129,090300,18635615,2955,2960,2960,2955,1001
|
||||
20241129,090200,15676160,2960,2960,2960,2960,425
|
||||
20241129,090100,14418160,2960,2960,2960,2960,0
|
||||
20241129,090000,14418160,2960,2960,2960,2960,4871
|
||||
|
Reference in New Issue
Block a user