Update 2024-11-29 3143 candle_min
This commit is contained in:
621
034120/min/candle-20241129.csv
Normal file
621
034120/min/candle-20241129.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241129,191900,521220930,15350,15350,15350,15350,3393
|
||||
20241129,191800,521220930,15350,15350,15350,15350,0
|
||||
20241129,191700,521220930,15350,15350,15350,15350,0
|
||||
20241129,191600,521220930,15350,15350,15350,15350,0
|
||||
20241129,191500,521220930,15350,15350,15350,15350,0
|
||||
20241129,191400,521220930,15350,15350,15350,15350,0
|
||||
20241129,191300,521220930,15350,15350,15350,15350,0
|
||||
20241129,191200,521220930,15350,15350,15350,15350,0
|
||||
20241129,191100,521220930,15350,15350,15350,15350,0
|
||||
20241129,191000,521220930,15350,15350,15350,15350,0
|
||||
20241129,190900,521220930,15350,15350,15350,15350,0
|
||||
20241129,190800,521220930,15350,15350,15350,15350,0
|
||||
20241129,190700,521220930,15350,15350,15350,15350,0
|
||||
20241129,190600,521220930,15350,15350,15350,15350,0
|
||||
20241129,190500,521220930,15350,15350,15350,15350,0
|
||||
20241129,190400,521220930,15350,15350,15350,15350,0
|
||||
20241129,190300,521220930,15350,15350,15350,15350,0
|
||||
20241129,190200,521220930,15350,15350,15350,15350,0
|
||||
20241129,190100,521220930,15350,15350,15350,15350,0
|
||||
20241129,190000,521220930,15350,15350,15350,15350,0
|
||||
20241129,185900,521220930,15350,15350,15350,15350,0
|
||||
20241129,185800,521220930,15350,15350,15350,15350,0
|
||||
20241129,185700,521220930,15350,15350,15350,15350,0
|
||||
20241129,185600,521220930,15350,15350,15350,15350,0
|
||||
20241129,185500,521220930,15350,15350,15350,15350,0
|
||||
20241129,185400,521220930,15350,15350,15350,15350,0
|
||||
20241129,185300,521220930,15350,15350,15350,15350,0
|
||||
20241129,185200,521220930,15350,15350,15350,15350,0
|
||||
20241129,185100,521220930,15350,15350,15350,15350,0
|
||||
20241129,185000,521220930,15350,15350,15350,15350,0
|
||||
20241129,184900,521220930,15350,15350,15350,15350,3393
|
||||
20241129,184800,521220930,15350,15350,15350,15350,0
|
||||
20241129,184700,521220930,15350,15350,15350,15350,0
|
||||
20241129,184600,521220930,15350,15350,15350,15350,0
|
||||
20241129,184500,521220930,15350,15350,15350,15350,0
|
||||
20241129,184400,521220930,15350,15350,15350,15350,0
|
||||
20241129,184300,521220930,15350,15350,15350,15350,0
|
||||
20241129,184200,521220930,15350,15350,15350,15350,0
|
||||
20241129,184100,521220930,15350,15350,15350,15350,0
|
||||
20241129,184000,521220930,15350,15350,15350,15350,0
|
||||
20241129,183900,521220930,15350,15350,15350,15350,0
|
||||
20241129,183800,521220930,15350,15350,15350,15350,0
|
||||
20241129,183700,521220930,15350,15350,15350,15350,0
|
||||
20241129,183600,521220930,15350,15350,15350,15350,0
|
||||
20241129,183500,521220930,15350,15350,15350,15350,0
|
||||
20241129,183400,521220930,15350,15350,15350,15350,0
|
||||
20241129,183300,521220930,15350,15350,15350,15350,0
|
||||
20241129,183200,521220930,15350,15350,15350,15350,0
|
||||
20241129,183100,521220930,15350,15350,15350,15350,0
|
||||
20241129,183000,521220930,15350,15350,15350,15350,0
|
||||
20241129,182900,521220930,15350,15350,15350,15350,0
|
||||
20241129,182800,521220930,15350,15350,15350,15350,0
|
||||
20241129,182700,521220930,15350,15350,15350,15350,0
|
||||
20241129,182600,521220930,15350,15350,15350,15350,0
|
||||
20241129,182500,521220930,15350,15350,15350,15350,0
|
||||
20241129,182400,521220930,15350,15350,15350,15350,0
|
||||
20241129,182300,521220930,15350,15350,15350,15350,0
|
||||
20241129,182200,521220930,15350,15350,15350,15350,0
|
||||
20241129,182100,521220930,15350,15350,15350,15350,0
|
||||
20241129,182000,521220930,15350,15350,15350,15350,0
|
||||
20241129,181900,521220930,15350,15350,15350,15350,3393
|
||||
20241129,181800,521220930,15350,15350,15350,15350,0
|
||||
20241129,181700,521220930,15350,15350,15350,15350,0
|
||||
20241129,181600,521220930,15350,15350,15350,15350,0
|
||||
20241129,181500,521220930,15350,15350,15350,15350,0
|
||||
20241129,181400,521220930,15350,15350,15350,15350,0
|
||||
20241129,181300,521220930,15350,15350,15350,15350,0
|
||||
20241129,181200,521220930,15350,15350,15350,15350,0
|
||||
20241129,181100,521220930,15350,15350,15350,15350,0
|
||||
20241129,181000,521220930,15350,15350,15350,15350,0
|
||||
20241129,180900,521220930,15350,15350,15350,15350,0
|
||||
20241129,180800,521220930,15350,15350,15350,15350,0
|
||||
20241129,180700,521220930,15350,15350,15350,15350,0
|
||||
20241129,180600,521220930,15350,15350,15350,15350,0
|
||||
20241129,180500,521220930,15350,15350,15350,15350,0
|
||||
20241129,180400,521220930,15350,15350,15350,15350,0
|
||||
20241129,180300,521220930,15350,15350,15350,15350,0
|
||||
20241129,180200,521220930,15350,15350,15350,15350,0
|
||||
20241129,180100,521220930,15350,15350,15350,15350,0
|
||||
20241129,180000,521220930,15350,15350,15350,15350,0
|
||||
20241129,175900,521220930,15350,15350,15350,15350,0
|
||||
20241129,175800,521220930,15350,15350,15350,15350,0
|
||||
20241129,175700,521220930,15350,15350,15350,15350,0
|
||||
20241129,175600,521220930,15350,15350,15350,15350,0
|
||||
20241129,175500,521220930,15350,15350,15350,15350,0
|
||||
20241129,175400,521220930,15350,15350,15350,15350,0
|
||||
20241129,175300,521220930,15350,15350,15350,15350,0
|
||||
20241129,175200,521220930,15350,15350,15350,15350,0
|
||||
20241129,175100,521220930,15350,15350,15350,15350,0
|
||||
20241129,175000,521220930,15350,15350,15350,15350,0
|
||||
20241129,174900,521220930,15350,15350,15350,15350,3393
|
||||
20241129,174800,521220930,15350,15350,15350,15350,0
|
||||
20241129,174700,521220930,15350,15350,15350,15350,0
|
||||
20241129,174600,521220930,15350,15350,15350,15350,0
|
||||
20241129,174500,521220930,15350,15350,15350,15350,0
|
||||
20241129,174400,521220930,15350,15350,15350,15350,0
|
||||
20241129,174300,521220930,15350,15350,15350,15350,0
|
||||
20241129,174200,521220930,15350,15350,15350,15350,0
|
||||
20241129,174100,521220930,15350,15350,15350,15350,0
|
||||
20241129,174000,521220930,15350,15350,15350,15350,0
|
||||
20241129,173900,521220930,15350,15350,15350,15350,0
|
||||
20241129,173800,521220930,15350,15350,15350,15350,0
|
||||
20241129,173700,521220930,15350,15350,15350,15350,0
|
||||
20241129,173600,521220930,15350,15350,15350,15350,0
|
||||
20241129,173500,521220930,15350,15350,15350,15350,0
|
||||
20241129,173400,521220930,15350,15350,15350,15350,0
|
||||
20241129,173300,521220930,15350,15350,15350,15350,0
|
||||
20241129,173200,521220930,15350,15350,15350,15350,0
|
||||
20241129,173100,521220930,15350,15350,15350,15350,0
|
||||
20241129,173000,521220930,15350,15350,15350,15350,0
|
||||
20241129,172900,521220930,15350,15350,15350,15350,0
|
||||
20241129,172800,521220930,15350,15350,15350,15350,0
|
||||
20241129,172700,521220930,15350,15350,15350,15350,0
|
||||
20241129,172600,521220930,15350,15350,15350,15350,0
|
||||
20241129,172500,521220930,15350,15350,15350,15350,0
|
||||
20241129,172400,521220930,15350,15350,15350,15350,0
|
||||
20241129,172300,521220930,15350,15350,15350,15350,0
|
||||
20241129,172200,521220930,15350,15350,15350,15350,0
|
||||
20241129,172100,521220930,15350,15350,15350,15350,0
|
||||
20241129,172000,521220930,15350,15350,15350,15350,0
|
||||
20241129,171900,521220930,15350,15350,15350,15350,3393
|
||||
20241129,171800,521220930,15350,15350,15350,15350,0
|
||||
20241129,171700,521220930,15350,15350,15350,15350,0
|
||||
20241129,171600,521220930,15350,15350,15350,15350,0
|
||||
20241129,171500,521220930,15350,15350,15350,15350,0
|
||||
20241129,171400,521220930,15350,15350,15350,15350,0
|
||||
20241129,171300,521220930,15350,15350,15350,15350,0
|
||||
20241129,171200,521220930,15350,15350,15350,15350,0
|
||||
20241129,171100,521220930,15350,15350,15350,15350,0
|
||||
20241129,171000,521220930,15350,15350,15350,15350,0
|
||||
20241129,170900,521220930,15350,15350,15350,15350,0
|
||||
20241129,170800,521220930,15350,15350,15350,15350,0
|
||||
20241129,170700,521220930,15350,15350,15350,15350,0
|
||||
20241129,170600,521220930,15350,15350,15350,15350,0
|
||||
20241129,170500,521220930,15350,15350,15350,15350,0
|
||||
20241129,170400,521220930,15350,15350,15350,15350,0
|
||||
20241129,170300,521220930,15350,15350,15350,15350,0
|
||||
20241129,170200,521220930,15350,15350,15350,15350,0
|
||||
20241129,170100,521220930,15350,15350,15350,15350,0
|
||||
20241129,170000,521220930,15350,15350,15350,15350,0
|
||||
20241129,165900,521220930,15350,15350,15350,15350,0
|
||||
20241129,165800,521220930,15350,15350,15350,15350,0
|
||||
20241129,165700,521220930,15350,15350,15350,15350,0
|
||||
20241129,165600,521220930,15350,15350,15350,15350,0
|
||||
20241129,165500,521220930,15350,15350,15350,15350,0
|
||||
20241129,165400,521220930,15350,15350,15350,15350,0
|
||||
20241129,165300,521220930,15350,15350,15350,15350,0
|
||||
20241129,165200,521220930,15350,15350,15350,15350,0
|
||||
20241129,165100,521220930,15350,15350,15350,15350,0
|
||||
20241129,165000,521220930,15350,15350,15350,15350,0
|
||||
20241129,164900,521220930,15350,15350,15350,15350,3393
|
||||
20241129,164800,521220930,15350,15350,15350,15350,0
|
||||
20241129,164700,521220930,15350,15350,15350,15350,0
|
||||
20241129,164600,521220930,15350,15350,15350,15350,0
|
||||
20241129,164500,521220930,15350,15350,15350,15350,0
|
||||
20241129,164400,521220930,15350,15350,15350,15350,0
|
||||
20241129,164300,521220930,15350,15350,15350,15350,0
|
||||
20241129,164200,521220930,15350,15350,15350,15350,0
|
||||
20241129,164100,521220930,15350,15350,15350,15350,0
|
||||
20241129,164000,521220930,15350,15350,15350,15350,0
|
||||
20241129,163900,521220930,15350,15350,15350,15350,0
|
||||
20241129,163800,521220930,15350,15350,15350,15350,0
|
||||
20241129,163700,521220930,15350,15350,15350,15350,0
|
||||
20241129,163600,521220930,15350,15350,15350,15350,0
|
||||
20241129,163500,521220930,15350,15350,15350,15350,0
|
||||
20241129,163400,521220930,15350,15350,15350,15350,0
|
||||
20241129,163300,521220930,15350,15350,15350,15350,0
|
||||
20241129,163200,521220930,15350,15350,15350,15350,0
|
||||
20241129,163100,521220930,15350,15350,15350,15350,0
|
||||
20241129,163000,521220930,15350,15350,15350,15350,0
|
||||
20241129,162900,521220930,15350,15350,15350,15350,0
|
||||
20241129,162800,521220930,15350,15350,15350,15350,0
|
||||
20241129,162700,521220930,15350,15350,15350,15350,0
|
||||
20241129,162600,521220930,15350,15350,15350,15350,0
|
||||
20241129,162500,521220930,15350,15350,15350,15350,0
|
||||
20241129,162400,521220930,15350,15350,15350,15350,0
|
||||
20241129,162300,521220930,15350,15350,15350,15350,0
|
||||
20241129,162200,521220930,15350,15350,15350,15350,0
|
||||
20241129,162100,521220930,15350,15350,15350,15350,0
|
||||
20241129,162000,521220930,15350,15350,15350,15350,0
|
||||
20241129,161900,521220930,15350,15350,15350,15350,3393
|
||||
20241129,161800,521220930,15350,15350,15350,15350,0
|
||||
20241129,161700,521220930,15350,15350,15350,15350,0
|
||||
20241129,161600,521220930,15350,15350,15350,15350,0
|
||||
20241129,161500,521220930,15350,15350,15350,15350,0
|
||||
20241129,161400,521220930,15350,15350,15350,15350,0
|
||||
20241129,161300,521220930,15350,15350,15350,15350,0
|
||||
20241129,161200,521220930,15350,15350,15350,15350,0
|
||||
20241129,161100,521220930,15350,15350,15350,15350,0
|
||||
20241129,161000,521220930,15350,15350,15350,15350,0
|
||||
20241129,160900,521220930,15350,15350,15350,15350,0
|
||||
20241129,160800,521220930,15350,15350,15350,15350,0
|
||||
20241129,160700,521220930,15350,15350,15350,15350,0
|
||||
20241129,160600,521220930,15350,15350,15350,15350,0
|
||||
20241129,160500,521220930,15350,15350,15350,15350,0
|
||||
20241129,160400,521220930,15350,15350,15350,15350,0
|
||||
20241129,160300,521220930,15350,15350,15350,15350,0
|
||||
20241129,160200,521220930,15350,15350,15350,15350,0
|
||||
20241129,160100,521220930,15350,15350,15350,15350,0
|
||||
20241129,160000,521220930,15350,15350,15350,15350,0
|
||||
20241129,155900,521220930,15350,15350,15350,15350,0
|
||||
20241129,155800,521220930,15350,15350,15350,15350,0
|
||||
20241129,155700,521220930,15350,15350,15350,15350,0
|
||||
20241129,155600,521220930,15350,15350,15350,15350,0
|
||||
20241129,155500,521220930,15350,15350,15350,15350,0
|
||||
20241129,155400,521220930,15350,15350,15350,15350,0
|
||||
20241129,155300,521220930,15350,15350,15350,15350,0
|
||||
20241129,155200,521220930,15350,15350,15350,15350,0
|
||||
20241129,155100,521220930,15350,15350,15350,15350,0
|
||||
20241129,155000,521220930,15350,15350,15350,15350,0
|
||||
20241129,154900,521220930,15350,15350,15350,15350,3393
|
||||
20241129,154800,521220930,15350,15350,15350,15350,0
|
||||
20241129,154700,521220930,15350,15350,15350,15350,0
|
||||
20241129,154600,521220930,15350,15350,15350,15350,0
|
||||
20241129,154500,521220930,15350,15350,15350,15350,0
|
||||
20241129,154400,521220930,15350,15350,15350,15350,0
|
||||
20241129,154300,521220930,15350,15350,15350,15350,0
|
||||
20241129,154200,521220930,15350,15350,15350,15350,0
|
||||
20241129,154100,521220930,15350,15350,15350,15350,0
|
||||
20241129,154000,521220930,15350,15350,15350,15350,0
|
||||
20241129,153900,521220930,15350,15350,15350,15350,0
|
||||
20241129,153800,521220930,15350,15350,15350,15350,0
|
||||
20241129,153700,521220930,15350,15350,15350,15350,0
|
||||
20241129,153600,521220930,15350,15350,15350,15350,0
|
||||
20241129,153500,521220930,15350,15350,15350,15350,0
|
||||
20241129,153400,521220930,15350,15350,15350,15350,0
|
||||
20241129,153300,521220930,15350,15350,15350,15350,0
|
||||
20241129,153200,521220930,15350,15350,15350,15350,0
|
||||
20241129,153100,521220930,15350,15350,15350,15350,0
|
||||
20241129,153000,521220930,15350,15350,15350,15350,3393
|
||||
20241129,152900,469138380,15280,15280,15280,15280,0
|
||||
20241129,152800,469138380,15280,15280,15280,15280,0
|
||||
20241129,152700,469138380,15280,15280,15280,15280,0
|
||||
20241129,152600,469138380,15280,15280,15280,15280,0
|
||||
20241129,152500,469138380,15280,15280,15280,15280,0
|
||||
20241129,152400,469138380,15280,15280,15280,15280,0
|
||||
20241129,152300,469138380,15280,15280,15280,15280,0
|
||||
20241129,152200,469138380,15280,15280,15280,15280,0
|
||||
20241129,152100,469138380,15280,15280,15280,15280,0
|
||||
20241129,152000,469138380,15280,15280,15280,15280,0
|
||||
20241129,151900,469138380,15280,15280,15280,15280,0
|
||||
20241129,151800,469138380,15280,15280,15280,15280,56
|
||||
20241129,151700,468282700,15300,15290,15300,15280,42
|
||||
20241129,151600,467640580,15290,15300,15300,15290,2
|
||||
20241129,151500,467609990,15300,15280,15300,15280,688
|
||||
20241129,151400,457092080,15270,15270,15270,15270,24
|
||||
20241129,151300,456725600,15270,15270,15270,15270,60
|
||||
20241129,151200,455809400,15270,15280,15280,15270,161
|
||||
20241129,151100,453349580,15280,15280,15280,15280,135
|
||||
20241129,151000,451286780,15280,15270,15280,15270,69
|
||||
20241129,150900,450232520,15270,15290,15290,15270,8
|
||||
20241129,150800,450110300,15290,15290,15290,15290,4
|
||||
20241129,150700,450049140,15290,15290,15290,15290,110
|
||||
20241129,150600,448367240,15290,15290,15290,15290,126
|
||||
20241129,150500,446440700,15290,15270,15290,15270,240
|
||||
20241129,150400,442775510,15270,15270,15270,15270,53
|
||||
20241129,150300,441966200,15270,15260,15270,15260,390
|
||||
20241129,150200,436013940,15270,15260,15270,15260,6
|
||||
20241129,150100,435922370,15270,15270,15270,15270,300
|
||||
20241129,150000,431341370,15260,15260,15260,15260,5
|
||||
20241129,145900,431265070,15270,15270,15270,15270,561
|
||||
20241129,145800,422698600,15270,15270,15270,15270,8
|
||||
20241129,145700,422576440,15270,15270,15270,15270,4
|
||||
20241129,145600,422515360,15280,15270,15280,15270,8
|
||||
20241129,145500,422393180,15270,15280,15280,15270,8
|
||||
20241129,145400,422270980,15270,15270,15270,15270,4
|
||||
20241129,145300,422209900,15270,15270,15270,15270,5
|
||||
20241129,145200,422133550,15270,15270,15270,15270,8
|
||||
20241129,145100,422011390,15280,15270,15280,15270,237
|
||||
20241129,145000,418392390,15270,15270,15270,15270,4
|
||||
20241129,144900,418331310,15270,15270,15270,15270,4
|
||||
20241129,144800,418270230,15270,15270,15270,15270,14
|
||||
20241129,144700,418056450,15270,15270,15270,15270,4
|
||||
20241129,144600,417995370,15270,15270,15270,15270,9
|
||||
20241129,144500,417857940,15270,15280,15280,15270,73
|
||||
20241129,144400,416742570,15290,15280,15290,15280,6
|
||||
20241129,144300,416650880,15280,15280,15280,15280,4
|
||||
20241129,144200,416589760,15280,15280,15280,15280,4
|
||||
20241129,144100,416528640,15280,15280,15280,15280,4
|
||||
20241129,144000,416467520,15280,15280,15280,15280,9
|
||||
20241129,143900,416330000,15280,15280,15280,15280,4
|
||||
20241129,143800,416268880,15280,15280,15280,15280,4
|
||||
20241129,143700,416207760,15280,15280,15280,15280,4
|
||||
20241129,143600,416146640,15280,15280,15280,15280,5
|
||||
20241129,143500,416070240,15280,15280,15280,15280,5
|
||||
20241129,143400,415993840,15280,15280,15280,15280,8
|
||||
20241129,143300,415871600,15280,15280,15280,15280,5
|
||||
20241129,143200,415795200,15280,15280,15280,15280,5
|
||||
20241129,143100,415718800,15280,15280,15280,15280,4
|
||||
20241129,143000,415657680,15280,15280,15280,15280,4
|
||||
20241129,142900,415596560,15280,15280,15280,15280,4
|
||||
20241129,142800,415535440,15280,15280,15280,15280,9
|
||||
20241129,142700,415397920,15280,15280,15280,15280,4
|
||||
20241129,142600,415336800,15290,15280,15290,15280,35
|
||||
20241129,142500,414801700,15280,15280,15280,15280,4
|
||||
20241129,142400,414740580,15280,15280,15280,15280,4
|
||||
20241129,142300,414679460,15280,15280,15280,15280,4
|
||||
20241129,142200,414618340,15280,15280,15290,15280,10
|
||||
20241129,142100,414465530,15280,15280,15280,15280,4
|
||||
20241129,142000,414404410,15280,15280,15280,15280,4
|
||||
20241129,141900,414343290,15280,15280,15280,15280,4
|
||||
20241129,141800,414282170,15300,15290,15300,15280,48
|
||||
20241129,141700,413547880,15290,15290,15290,15290,1
|
||||
20241129,141600,413532590,15290,15290,15290,15290,0
|
||||
20241129,141500,413532590,15290,15290,15290,15290,0
|
||||
20241129,141400,413532590,15290,15290,15290,15290,23
|
||||
20241129,141300,413180920,15290,15280,15290,15280,21
|
||||
20241129,141200,412859870,15280,15280,15280,15280,3
|
||||
20241129,141100,412814030,15290,15290,15290,15290,0
|
||||
20241129,141000,412814030,15290,15290,15290,15290,2
|
||||
20241129,140900,412783450,15280,15280,15280,15280,4
|
||||
20241129,140800,412722330,15280,15270,15280,15270,78
|
||||
20241129,140700,411530530,15270,15270,15270,15270,47
|
||||
20241129,140600,410812840,15280,15270,15280,15270,2
|
||||
20241129,140500,410782290,15280,15280,15280,15280,36
|
||||
20241129,140400,410232210,15270,15270,15280,15270,178
|
||||
20241129,140300,407512420,15270,15270,15270,15270,8
|
||||
20241129,140200,407390260,15280,15270,15280,15270,6
|
||||
20241129,140100,407298620,15270,15280,15280,15270,24
|
||||
20241129,140000,406931940,15270,15270,15270,15270,5
|
||||
20241129,135900,406855590,15270,15270,15270,15270,56
|
||||
20241129,135800,406000470,15270,15270,15270,15270,5
|
||||
20241129,135700,405924120,15270,15270,15270,15270,7
|
||||
20241129,135600,405817230,15270,15270,15270,15270,299
|
||||
20241129,135500,401251500,15270,15270,15270,15270,8
|
||||
20241129,135400,401129340,15280,15280,15280,15280,2
|
||||
20241129,135300,401098780,15280,15280,15280,15280,23
|
||||
20241129,135200,400747340,15280,15280,15280,15280,4
|
||||
20241129,135100,400686220,15280,15280,15280,15280,8
|
||||
20241129,135000,400563980,15290,15280,15290,15280,42
|
||||
20241129,134900,399922040,15280,15280,15280,15280,5
|
||||
20241129,134800,399845640,15280,15280,15280,15280,4
|
||||
20241129,134700,399784520,15280,15280,15280,15280,4
|
||||
20241129,134600,399723400,15280,15280,15280,15280,171
|
||||
20241129,134500,397110520,15280,15280,15280,15280,430
|
||||
20241129,134400,390540120,15280,15280,15280,15280,4
|
||||
20241129,134300,390479000,15280,15290,15290,15280,435
|
||||
20241129,134200,383827890,15300,15290,15300,15290,7
|
||||
20241129,134100,383720840,15290,15290,15290,15290,11
|
||||
20241129,134000,383552650,15290,15290,15290,15290,5
|
||||
20241129,133900,383476200,15290,15290,15290,15290,9
|
||||
20241129,133800,383338590,15290,15290,15290,15290,88
|
||||
20241129,133700,381993070,15290,15290,15290,15290,8
|
||||
20241129,133600,381870750,15290,15290,15290,15290,6
|
||||
20241129,133500,381779010,15290,15300,15300,15290,7
|
||||
20241129,133400,381671970,15290,15290,15290,15290,4
|
||||
20241129,133300,381610810,15290,15290,15290,15290,8
|
||||
20241129,133200,381488490,15280,15280,15280,15280,4
|
||||
20241129,133100,381427370,15280,15280,15280,15280,4
|
||||
20241129,133000,381366250,15280,15280,15280,15280,4
|
||||
20241129,132900,381305130,15280,15280,15280,15280,57
|
||||
20241129,132800,380434170,15280,15280,15280,15280,4
|
||||
20241129,132700,380373050,15280,15280,15280,15280,5
|
||||
20241129,132600,380296650,15280,15310,15310,15280,48
|
||||
20241129,132500,379561900,15310,15310,15310,15310,4
|
||||
20241129,132400,379500660,15320,15310,15320,15310,9
|
||||
20241129,132300,379362820,15310,15310,15310,15310,4
|
||||
20241129,132200,379301580,15310,15310,15310,15310,29
|
||||
20241129,132100,378857590,15310,15310,15310,15310,5
|
||||
20241129,132000,378781040,15310,15310,15320,15310,9
|
||||
20241129,131900,378643240,15310,15310,15310,15310,5
|
||||
20241129,131800,378566690,15310,15310,15310,15310,4
|
||||
20241129,131700,378505450,15310,15310,15310,15310,6
|
||||
20241129,131600,378413590,15310,15310,15310,15310,4
|
||||
20241129,131500,378352350,15310,15310,15310,15310,4
|
||||
20241129,131400,378291110,15310,15310,15310,15310,4
|
||||
20241129,131300,378229870,15320,15320,15320,15320,0
|
||||
20241129,131200,378229870,15320,15310,15320,15310,34
|
||||
20241129,131100,377709030,15310,15310,15310,15310,5
|
||||
20241129,131000,377632480,15310,15310,15310,15310,4
|
||||
20241129,130900,377571240,15310,15320,15320,15310,15
|
||||
20241129,130800,377341490,15310,15310,15310,15310,9
|
||||
20241129,130700,377203700,15300,15300,15300,15300,4
|
||||
20241129,130600,377142500,15300,15300,15300,15300,25
|
||||
20241129,130500,376760000,15290,15280,15290,15280,15
|
||||
20241129,130400,376530690,15280,15280,15280,15280,8
|
||||
20241129,130300,376408450,15280,15310,15310,15280,1523
|
||||
20241129,130200,353129290,15320,15320,15320,15320,0
|
||||
20241129,130100,353129290,15320,15310,15320,15310,70
|
||||
20241129,130000,352056930,15310,15310,15310,15310,4
|
||||
20241129,125900,351995690,15310,15310,15310,15310,4
|
||||
20241129,125800,351934450,15310,15310,15310,15310,11
|
||||
20241129,125700,351766040,15310,15310,15310,15310,4
|
||||
20241129,125600,351704800,15320,15320,15320,15320,5
|
||||
20241129,125500,351628200,15320,15320,15320,15320,8
|
||||
20241129,125400,351505640,15320,15320,15320,15320,0
|
||||
20241129,125300,351505640,15320,15320,15320,15320,12
|
||||
20241129,125200,351321800,15310,15310,15310,15310,49
|
||||
20241129,125100,350571610,15300,15300,15300,15300,4
|
||||
20241129,125000,350510410,15300,15310,15310,15300,9
|
||||
20241129,124900,350372700,15300,15300,15300,15300,5
|
||||
20241129,124800,350296200,15300,15320,15320,15300,5
|
||||
20241129,124700,350219680,15300,15310,15310,15300,26
|
||||
20241129,124600,349821660,15310,15320,15320,15310,3
|
||||
20241129,124500,349775720,15320,15320,15320,15320,26
|
||||
20241129,124400,349377400,15320,15320,15320,15320,19
|
||||
20241129,124300,349086320,15320,15320,15320,15320,0
|
||||
20241129,124200,349086320,15320,15320,15320,15320,2
|
||||
20241129,124100,349055680,15320,15310,15320,15310,6
|
||||
20241129,124000,348963810,15300,15300,15300,15300,122
|
||||
20241129,123900,347097210,15290,15300,15300,15290,43
|
||||
20241129,123800,346439350,15290,15290,15300,15290,17
|
||||
20241129,123700,346179340,15300,15290,15300,15290,664
|
||||
20241129,123600,336026370,15300,15300,15300,15300,294
|
||||
20241129,123500,331528170,15300,15300,15300,15300,7
|
||||
20241129,123400,331421070,15300,15300,15300,15300,25
|
||||
20241129,123300,331038570,15300,15300,15300,15300,4
|
||||
20241129,123200,330977370,15300,15300,15300,15300,6
|
||||
20241129,123100,330885570,15300,15300,15300,15300,8
|
||||
20241129,123000,330763170,15300,15300,15300,15300,4
|
||||
20241129,122900,330701970,15300,15300,15300,15300,4
|
||||
20241129,122800,330640770,15300,15300,15300,15300,5
|
||||
20241129,122700,330564270,15300,15300,15300,15300,25
|
||||
20241129,122600,330181770,15300,15300,15300,15300,7
|
||||
20241129,122500,330074670,15300,15300,15300,15300,11
|
||||
20241129,122400,329906370,15300,15300,15300,15300,5
|
||||
20241129,122300,329829870,15310,15310,15310,15310,1
|
||||
20241129,122200,329814560,15310,15310,15310,15310,0
|
||||
20241129,122100,329814560,15310,15310,15310,15310,0
|
||||
20241129,122000,329814560,15310,15310,15310,15310,54
|
||||
20241129,121900,328987820,15300,15300,15300,15300,9
|
||||
20241129,121800,328850120,15300,15300,15300,15300,0
|
||||
20241129,121700,328850120,15300,15300,15300,15300,0
|
||||
20241129,121600,328850120,15300,15300,15300,15300,0
|
||||
20241129,121500,328850120,15300,15300,15300,15300,19
|
||||
20241129,121400,328559420,15300,15300,15300,15290,368
|
||||
20241129,121300,322929060,15290,15290,15290,15290,8
|
||||
20241129,121200,322806740,15290,15290,15290,15290,5
|
||||
20241129,121100,322730290,15290,15290,15290,15290,4
|
||||
20241129,121000,322669130,15290,15300,15300,15290,39
|
||||
20241129,120900,322072470,15290,15290,15290,15290,17
|
||||
20241129,120800,321812540,15290,15290,15290,15290,111
|
||||
20241129,120700,320115350,15290,15290,15300,15290,109
|
||||
20241129,120600,318447740,15290,15290,15290,15290,4
|
||||
20241129,120500,318386580,15290,15300,15300,15290,9
|
||||
20241129,120400,318248920,15290,15290,15290,15290,5
|
||||
20241129,120300,318172470,15290,15290,15290,15290,5
|
||||
20241129,120200,318096020,15290,15300,15300,15290,24
|
||||
20241129,120100,317728860,15290,15290,15300,15290,38
|
||||
20241129,120000,317147540,15300,15290,15300,15290,17
|
||||
20241129,115900,316887480,15300,15290,15300,15290,24
|
||||
20241129,115800,316520320,15290,15290,15290,15290,4
|
||||
20241129,115700,316459160,15290,15300,15300,15290,5
|
||||
20241129,115600,316382700,15290,15290,15290,15290,5
|
||||
20241129,115500,316306250,15290,15300,15300,15290,331
|
||||
20241129,115400,311241990,15300,15300,15300,15300,6
|
||||
20241129,115300,311150190,15300,15300,15300,15300,4
|
||||
20241129,115200,311088990,15300,15300,15300,15300,690
|
||||
20241129,115100,300531990,15300,15300,15300,15300,4
|
||||
20241129,115000,300470790,15300,15300,15300,15300,5
|
||||
20241129,114900,300394290,15300,15300,15300,15300,8
|
||||
20241129,114800,300271890,15300,15300,15300,15300,4
|
||||
20241129,114700,300210690,15310,15300,15310,15300,25
|
||||
20241129,114600,299827990,15300,15300,15300,15300,5
|
||||
20241129,114500,299751490,15310,15300,15310,15300,45
|
||||
20241129,114400,299062580,15310,15310,15310,15310,85
|
||||
20241129,114300,297761230,15310,15310,15310,15310,6
|
||||
20241129,114200,297669370,15310,15310,15310,15310,8
|
||||
20241129,114100,297546890,15310,15310,15310,15310,4
|
||||
20241129,114000,297485650,15310,15310,15310,15310,4
|
||||
20241129,113900,297424410,15310,15310,15310,15310,6
|
||||
20241129,113800,297332550,15310,15310,15310,15310,4
|
||||
20241129,113700,297271310,15310,15310,15310,15310,4
|
||||
20241129,113600,297210070,15310,15310,15320,15310,11
|
||||
20241129,113500,297041640,15310,15310,15310,15310,4
|
||||
20241129,113400,296980400,15310,15310,15310,15310,4
|
||||
20241129,113300,296919160,15310,15310,15310,15310,4
|
||||
20241129,113200,296857920,15310,15310,15310,15310,22
|
||||
20241129,113100,296521100,15310,15310,15310,15310,0
|
||||
20241129,113000,296521100,15310,15310,15310,15300,235
|
||||
20241129,112900,292923290,15300,15300,15300,15300,4
|
||||
20241129,112800,292862090,15300,15310,15310,15300,188
|
||||
20241129,112700,289983860,15310,15310,15310,15310,53
|
||||
20241129,112600,289172430,15310,15310,15310,15310,5
|
||||
20241129,112500,289095880,15310,15310,15310,15310,4
|
||||
20241129,112400,289034640,15310,15310,15320,15310,28
|
||||
20241129,112300,288605760,15310,15310,15310,15310,4
|
||||
20241129,112200,288544520,15310,15310,15310,15310,5
|
||||
20241129,112100,288467970,15310,15310,15310,15310,4
|
||||
20241129,112000,288406730,15310,15320,15320,15310,18
|
||||
20241129,111900,288131120,15310,15320,15320,15310,19
|
||||
20241129,111800,287840080,15310,15310,15310,15310,8
|
||||
20241129,111700,287717600,15310,15310,15310,15310,4
|
||||
20241129,111600,287656360,15320,15320,15320,15310,18
|
||||
20241129,111500,287380640,15310,15310,15310,15310,28
|
||||
20241129,111400,286951960,15310,15310,15310,15310,4
|
||||
20241129,111300,286890720,15310,15320,15320,15310,26
|
||||
20241129,111200,286492650,15310,15310,15310,15310,9
|
||||
20241129,111100,286354860,15310,15310,15310,15310,4
|
||||
20241129,111000,286293620,15310,15310,15310,15310,4
|
||||
20241129,110900,286232380,15310,15310,15310,15310,4
|
||||
20241129,110800,286171140,15310,15310,15310,15310,4
|
||||
20241129,110700,286109900,15310,15310,15310,15310,5
|
||||
20241129,110600,286033350,15310,15310,15310,15310,8
|
||||
20241129,110500,285910870,15310,15310,15310,15310,4
|
||||
20241129,110400,285849630,15310,15330,15330,15310,637
|
||||
20241129,110300,276090940,15340,15340,15340,15330,41
|
||||
20241129,110200,275462050,15330,15330,15330,15330,0
|
||||
20241129,110100,275462050,15330,15330,15330,15330,0
|
||||
20241129,110000,275462050,15330,15340,15340,15330,20
|
||||
20241129,105900,275155440,15330,15330,15330,15330,105
|
||||
20241129,105800,273545790,15340,15340,15340,15340,0
|
||||
20241129,105700,273545790,15340,15340,15340,15340,1
|
||||
20241129,105600,273530450,15340,15340,15340,15340,0
|
||||
20241129,105500,273530450,15340,15340,15340,15340,0
|
||||
20241129,105400,273530450,15340,15340,15340,15340,2
|
||||
20241129,105300,273499770,15340,15340,15340,15340,1
|
||||
20241129,105200,273484430,15350,15350,15350,15350,0
|
||||
20241129,105100,273484430,15350,15350,15350,15350,0
|
||||
20241129,105000,273484430,15350,15350,15350,15350,1
|
||||
20241129,104900,273469080,15350,15350,15350,15350,0
|
||||
20241129,104800,273469080,15350,15350,15350,15350,0
|
||||
20241129,104700,273469080,15350,15370,15370,15350,31
|
||||
20241129,104600,272992630,15370,15370,15370,15370,0
|
||||
20241129,104500,272992630,15370,15370,15370,15370,3
|
||||
20241129,104400,272946520,15350,15350,15350,15350,0
|
||||
20241129,104300,272946520,15350,15330,15350,15330,99
|
||||
20241129,104200,271428210,15320,15320,15320,15320,0
|
||||
20241129,104100,271428210,15320,15320,15320,15320,0
|
||||
20241129,104000,271428210,15320,15320,15320,15320,0
|
||||
20241129,103900,271428210,15320,15320,15320,15320,0
|
||||
20241129,103800,271428210,15320,15320,15320,15320,0
|
||||
20241129,103700,271428210,15320,15320,15320,15320,0
|
||||
20241129,103600,271428210,15320,15320,15320,15320,0
|
||||
20241129,103500,271428210,15320,15330,15330,15320,12
|
||||
20241129,103400,271244360,15360,15360,15360,15360,9
|
||||
20241129,103300,271106120,15360,15360,15360,15360,241
|
||||
20241129,103200,267404360,15360,15360,15360,15360,1
|
||||
20241129,103100,267389000,15360,15360,15360,15360,0
|
||||
20241129,103000,267389000,15360,15360,15360,15360,0
|
||||
20241129,102900,267389000,15360,15360,15360,15360,0
|
||||
20241129,102800,267389000,15360,15360,15360,15360,1
|
||||
20241129,102700,267373640,15360,15360,15360,15360,0
|
||||
20241129,102600,267373640,15360,15360,15360,15360,0
|
||||
20241129,102500,267373640,15360,15360,15360,15360,0
|
||||
20241129,102400,267373640,15360,15360,15360,15360,123
|
||||
20241129,102300,265484360,15310,15310,15310,15310,0
|
||||
20241129,102200,265484360,15310,15310,15310,15310,0
|
||||
20241129,102100,265484360,15310,15310,15310,15310,0
|
||||
20241129,102000,265484360,15310,15310,15310,15310,0
|
||||
20241129,101900,265484360,15310,15310,15310,15310,5
|
||||
20241129,101800,265407810,15310,15310,15310,15310,2
|
||||
20241129,101700,265377190,15310,15310,15310,15310,50
|
||||
20241129,101600,264611690,15310,15320,15320,15310,1001
|
||||
20241129,101500,249279430,15320,15330,15330,15320,26
|
||||
20241129,101400,248881100,15320,15320,15320,15320,0
|
||||
20241129,101300,248881100,15320,15320,15320,15320,0
|
||||
20241129,101200,248881100,15320,15330,15330,15320,27
|
||||
20241129,101100,248467450,15320,15320,15320,15320,0
|
||||
20241129,101000,248467450,15320,15320,15320,15320,0
|
||||
20241129,100900,248467450,15320,15320,15320,15320,0
|
||||
20241129,100800,248467450,15320,15320,15320,15320,0
|
||||
20241129,100700,248467450,15320,15320,15320,15320,0
|
||||
20241129,100600,248467450,15320,15320,15320,15320,0
|
||||
20241129,100500,248467450,15320,15320,15320,15320,0
|
||||
20241129,100400,248467450,15320,15330,15330,15320,120
|
||||
20241129,100300,246628970,15370,15370,15370,15370,2
|
||||
20241129,100200,246598230,15370,15370,15370,15370,0
|
||||
20241129,100100,246598230,15370,15370,15370,15370,0
|
||||
20241129,100000,246598230,15370,15370,15370,15370,2
|
||||
20241129,095900,246567490,15370,15370,15370,15370,5
|
||||
20241129,095800,246490640,15310,15340,15340,15310,800
|
||||
20241129,095700,234234160,15390,15390,15390,15390,0
|
||||
20241129,095600,234234160,15390,15390,15390,15390,0
|
||||
20241129,095500,234234160,15390,15390,15390,15390,0
|
||||
20241129,095400,234234160,15390,15390,15390,15390,0
|
||||
20241129,095300,234234160,15390,15390,15390,15390,97
|
||||
20241129,095200,232741330,15390,15390,15390,15390,0
|
||||
20241129,095100,232741330,15390,15390,15390,15390,104
|
||||
20241129,095000,231140770,15400,15390,15400,15390,952
|
||||
20241129,094900,216489470,15390,15320,15390,15320,3095
|
||||
20241129,094800,168881810,15320,15320,15320,15320,1
|
||||
20241129,094700,168866490,15320,15320,15320,15320,1
|
||||
20241129,094600,168851170,15280,15280,15280,15280,0
|
||||
20241129,094500,168851170,15280,15280,15280,15280,0
|
||||
20241129,094400,168851170,15280,15280,15280,15280,22
|
||||
20241129,094300,168515010,15280,15300,15300,15270,1030
|
||||
20241129,094200,152783940,15300,15300,15300,15300,0
|
||||
20241129,094100,152783940,15300,15300,15300,15300,2
|
||||
20241129,094000,152753340,15320,15320,15320,15320,2
|
||||
20241129,093900,152722700,15320,15320,15320,15320,3
|
||||
20241129,093800,152676740,15320,15290,15320,15280,58
|
||||
20241129,093700,151790050,15280,15280,15280,15280,0
|
||||
20241129,093600,151790050,15280,15330,15330,15280,1210
|
||||
20241129,093500,133274710,15350,15350,15350,15350,0
|
||||
20241129,093400,133274710,15350,15340,15350,15340,227
|
||||
20241129,093300,129791270,15350,15350,15350,15340,6
|
||||
20241129,093200,129699180,15350,15340,15350,15340,48
|
||||
20241129,093100,128962840,15340,15340,15340,15340,1
|
||||
20241129,093000,128947500,15320,15320,15320,15320,451
|
||||
20241129,092900,122038180,15310,15310,15310,15310,0
|
||||
20241129,092800,122038180,15310,15310,15310,15310,677
|
||||
20241129,092700,111673310,15310,15320,15320,15310,520
|
||||
20241129,092600,103712080,15310,15310,15310,15310,0
|
||||
20241129,092500,103712080,15310,15340,15340,15310,264
|
||||
20241129,092400,99665130,15340,15340,15340,15340,100
|
||||
20241129,092300,98131130,15340,15340,15340,15340,182
|
||||
20241129,092200,95339250,15350,15350,15350,15350,395
|
||||
20241129,092100,89276000,15350,15350,15350,15350,410
|
||||
20241129,092000,82982500,15350,15360,15360,15350,241
|
||||
20241129,091900,79283140,15360,15360,15360,15360,6
|
||||
20241129,091800,79190980,15360,15360,15360,15360,200
|
||||
20241129,091700,76118980,15390,15390,15390,15390,0
|
||||
20241129,091600,76118980,15390,15390,15390,15390,0
|
||||
20241129,091500,76118980,15390,15390,15390,15390,1
|
||||
20241129,091400,76103590,15390,15390,15390,15390,0
|
||||
20241129,091300,76103590,15390,15390,15390,15390,77
|
||||
20241129,091200,74918560,15350,15400,15400,15350,130
|
||||
20241129,091100,72917960,15400,15400,15400,15400,0
|
||||
20241129,091000,72917960,15400,15350,15400,15350,165
|
||||
20241129,090900,70384750,15350,15400,15400,15350,509
|
||||
20241129,090800,62564060,15400,15410,15410,15400,15
|
||||
20241129,090700,62333050,15410,15390,15410,15390,77
|
||||
20241129,090600,61147800,15390,15390,15390,15390,499
|
||||
20241129,090500,53468190,15390,15390,15390,15390,134
|
||||
20241129,090400,51405930,15400,15400,15400,15400,29
|
||||
20241129,090300,50959330,15400,15400,15400,15400,2779
|
||||
20241129,090200,8162730,15400,15410,15410,15400,203
|
||||
20241129,090100,5036500,15420,15420,15420,15420,18
|
||||
20241129,090000,4758940,15420,15400,15420,15400,309
|
||||
|
Reference in New Issue
Block a user