Update 2024-11-28 2859 candle_min
This commit is contained in:
583
003530/min/candle-20241128.csv
Normal file
583
003530/min/candle-20241128.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,184100,6807546225,3495,3495,3495,3495,69564
|
||||
20241128,184000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,183900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,183800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,183700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,183600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,183500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,183400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,183300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,183200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,183100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,183000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,182900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,182800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,182700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,182600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,182500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,182400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,182300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,182200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,182100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,182000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,181900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,181800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,181700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,181600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,181500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,181400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,181300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,181200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,181100,6807546225,3495,3495,3495,3495,69564
|
||||
20241128,181000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,180900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,180800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,180700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,180600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,180500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,180400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,180300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,180200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,180100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,180000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,175900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,175800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,175700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,175600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,175500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,175400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,175300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,175200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,175100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,175000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,174900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,174800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,174700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,174600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,174500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,174400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,174300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,174200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,174100,6807546225,3495,3495,3495,3495,69564
|
||||
20241128,174000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,173900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,173800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,173700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,173600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,173500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,173400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,173300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,173200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,173100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,173000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,172900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,172800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,172700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,172600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,172500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,172400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,172300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,172200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,172100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,172000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,171900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,171800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,171700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,171600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,171500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,171400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,171300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,171200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,171100,6807546225,3495,3495,3495,3495,69564
|
||||
20241128,171000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,170900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,170800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,170700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,170600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,170500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,170400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,170300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,170200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,170100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,170000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,165900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,165800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,165700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,165600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,165500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,165400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,165300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,165200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,165100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,165000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,164900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,164800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,164700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,164600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,164500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,164400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,164300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,164200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,164100,6807546225,3495,3495,3495,3495,69564
|
||||
20241128,164000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,163900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,163800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,163700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,163600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,163500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,163400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,163300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,163200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,163100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,163000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,162900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,162800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,162700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,162600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,162500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,162400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,162300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,162200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,162100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,162000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,161900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,161800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,161700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,161600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,161500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,161400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,161300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,161200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,161100,6807546225,3495,3495,3495,3495,69564
|
||||
20241128,161000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,160900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,160800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,160700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,160600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,160500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,160400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,160300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,160200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,160100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,160000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,155900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,155800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,155700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,155600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,155500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,155400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,155300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,155200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,155100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,155000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,154900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,154800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,154700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,154600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,154500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,154400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,154300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,154200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,154100,6807546225,3495,3495,3495,3495,69564
|
||||
20241128,154000,6807546225,3495,3495,3495,3495,0
|
||||
20241128,153900,6807546225,3495,3495,3495,3495,0
|
||||
20241128,153800,6807546225,3495,3495,3495,3495,0
|
||||
20241128,153700,6807546225,3495,3495,3495,3495,0
|
||||
20241128,153600,6807546225,3495,3495,3495,3495,0
|
||||
20241128,153500,6807546225,3495,3495,3495,3495,0
|
||||
20241128,153400,6807546225,3495,3495,3495,3495,0
|
||||
20241128,153300,6807546225,3495,3495,3495,3495,0
|
||||
20241128,153200,6807546225,3495,3495,3495,3495,0
|
||||
20241128,153100,6807546225,3495,3495,3495,3495,0
|
||||
20241128,153000,6807546225,3495,3495,3495,3495,69564
|
||||
20241128,152900,6564420045,3495,3495,3495,3495,0
|
||||
20241128,152800,6564420045,3495,3495,3495,3495,0
|
||||
20241128,152700,6564420045,3495,3495,3495,3495,0
|
||||
20241128,152600,6564420045,3495,3495,3495,3495,0
|
||||
20241128,152500,6564420045,3495,3495,3495,3495,0
|
||||
20241128,152400,6564420045,3495,3495,3495,3495,0
|
||||
20241128,152300,6564420045,3495,3495,3495,3495,0
|
||||
20241128,152200,6564420045,3495,3495,3495,3495,0
|
||||
20241128,152100,6564420045,3495,3495,3495,3495,0
|
||||
20241128,152000,6564420045,3495,3495,3495,3495,0
|
||||
20241128,151900,6564420045,3495,3490,3495,3490,30898
|
||||
20241128,151800,6456581080,3480,3485,3485,3480,21594
|
||||
20241128,151700,6381409885,3485,3485,3490,3470,56704
|
||||
20241128,151600,6184169140,3490,3490,3495,3485,62269
|
||||
20241128,151500,5966998385,3490,3495,3495,3490,18308
|
||||
20241128,151400,5903023720,3500,3495,3500,3495,4411
|
||||
20241128,151300,5887606685,3500,3495,3500,3490,4062
|
||||
20241128,151200,5873408055,3495,3490,3495,3490,6451
|
||||
20241128,151100,5850878570,3495,3495,3495,3490,6027
|
||||
20241128,151000,5829827920,3495,3495,3500,3490,11337
|
||||
20241128,150900,5790207485,3500,3500,3500,3495,8149
|
||||
20241128,150800,5761717530,3500,3505,3510,3500,29842
|
||||
20241128,150700,5657256490,3505,3500,3505,3500,5313
|
||||
20241128,150600,5638642980,3505,3505,3505,3500,867
|
||||
20241128,150500,5635604155,3505,3510,3510,3505,3544
|
||||
20241128,150400,5623181555,3510,3505,3510,3505,1724
|
||||
20241128,150300,5617138775,3505,3510,3510,3500,2765
|
||||
20241128,150200,5607446950,3510,3510,3510,3505,17335
|
||||
20241128,150100,5546686985,3510,3510,3510,3505,4657
|
||||
20241128,150000,5530341215,3505,3515,3515,3505,17607
|
||||
20241128,145900,5468542265,3515,3515,3515,3510,414
|
||||
20241128,145800,5467088980,3520,3520,3520,3515,655
|
||||
20241128,145700,5464786310,3515,3515,3520,3515,5331
|
||||
20241128,145600,5446047255,3520,3520,3520,3510,5468
|
||||
20241128,145500,5426815990,3520,3515,3520,3510,2450
|
||||
20241128,145400,5418205225,3515,3515,3520,3510,5017
|
||||
20241128,145300,5400571645,3520,3510,3525,3510,16107
|
||||
20241128,145200,5343901270,3510,3505,3510,3505,321
|
||||
20241128,145100,5342775580,3505,3505,3510,3500,14834
|
||||
20241128,145000,5290816115,3505,3510,3510,3505,4290
|
||||
20241128,144900,5275778005,3510,3515,3520,3505,28624
|
||||
20241128,144800,5175295610,3520,3520,3520,3515,40818
|
||||
20241128,144700,5031820275,3520,3520,3520,3520,1003
|
||||
20241128,144600,5028289715,3520,3520,3520,3520,1598
|
||||
20241128,144500,5022664755,3520,3520,3520,3520,4027
|
||||
20241128,144400,5008489715,3525,3525,3525,3520,1225
|
||||
20241128,144300,5004177660,3520,3520,3520,3515,2840
|
||||
20241128,144200,4994181320,3520,3520,3520,3520,4907
|
||||
20241128,144100,4976908680,3520,3520,3525,3520,3295
|
||||
20241128,144000,4965310195,3520,3525,3525,3520,7271
|
||||
20241128,143900,4939716215,3525,3520,3525,3520,4344
|
||||
20241128,143800,4924418500,3520,3525,3525,3515,18298
|
||||
20241128,143700,4860009390,3525,3520,3525,3520,1868
|
||||
20241128,143600,4853428000,3525,3525,3525,3525,698
|
||||
20241128,143500,4850967550,3525,3525,3525,3520,1986
|
||||
20241128,143400,4843970400,3520,3525,3525,3520,440
|
||||
20241128,143300,4842421340,3525,3525,3530,3525,2359
|
||||
20241128,143200,4834105785,3525,3525,3525,3525,516
|
||||
20241128,143100,4832286885,3525,3525,3530,3520,487
|
||||
20241128,143000,4830570240,3530,3530,3530,3530,13
|
||||
20241128,142900,4830524350,3530,3525,3530,3520,8471
|
||||
20241128,142800,4800701030,3530,3525,3530,3525,383
|
||||
20241128,142700,4799350900,3525,3525,3525,3525,328
|
||||
20241128,142600,4798194700,3530,3530,3530,3520,2529
|
||||
20241128,142500,4789280315,3530,3530,3530,3525,1606
|
||||
20241128,142400,4783612020,3530,3525,3530,3525,1507
|
||||
20241128,142300,4778294525,3525,3530,3530,3525,1706
|
||||
20241128,142200,4772280615,3525,3530,3530,3525,207
|
||||
20241128,142100,4771550785,3530,3530,3530,3530,0
|
||||
20241128,142000,4771550785,3530,3530,3530,3525,294
|
||||
20241128,141900,4770514380,3530,3525,3530,3525,4089
|
||||
20241128,141800,4756086095,3530,3525,3530,3525,34
|
||||
20241128,141700,4755966185,3530,3530,3530,3525,447
|
||||
20241128,141600,4754390355,3530,3530,3530,3525,1803
|
||||
20241128,141500,4748034765,3530,3530,3530,3525,4757
|
||||
20241128,141400,4731266280,3530,3530,3530,3525,275
|
||||
20241128,141300,4730296885,3530,3530,3530,3525,208
|
||||
20241128,141200,4729563530,3530,3530,3535,3530,1214
|
||||
20241128,141100,4725278095,3535,3525,3535,3525,2635
|
||||
20241128,141000,4715981885,3525,3530,3530,3525,435
|
||||
20241128,140900,4714448290,3525,3530,3530,3525,2331
|
||||
20241128,140800,4706222415,3530,3530,3530,3530,84
|
||||
20241128,140700,4705925895,3530,3530,3530,3525,407
|
||||
20241128,140600,4704490065,3530,3530,3530,3530,0
|
||||
20241128,140500,4704490065,3530,3525,3530,3525,2740
|
||||
20241128,140400,4694818985,3530,3530,3535,3525,1391
|
||||
20241128,140300,4689913190,3535,3535,3535,3530,2653
|
||||
20241128,140200,4680537985,3535,3525,3535,3525,1288
|
||||
20241128,140100,4675991590,3530,3530,3530,3525,1632
|
||||
20241128,140000,4670231515,3530,3530,3530,3525,2854
|
||||
20241128,135900,4660169805,3530,3525,3530,3525,1003
|
||||
20241128,135800,4656629220,3525,3530,3530,3525,232
|
||||
20241128,135700,4655811145,3525,3530,3530,3525,361
|
||||
20241128,135600,4654537365,3530,3530,3530,3525,259
|
||||
20241128,135500,4653623350,3530,3530,3530,3525,1527
|
||||
20241128,135400,4648234420,3530,3530,3530,3525,1044
|
||||
20241128,135300,4644549110,3525,3525,3530,3525,385
|
||||
20241128,135200,4643191950,3530,3535,3535,3530,249
|
||||
20241128,135100,4642312475,3530,3535,3535,3530,160
|
||||
20241128,135000,4641747125,3535,3525,3535,3525,138
|
||||
20241128,134900,4641259310,3530,3530,3535,3525,618
|
||||
20241128,134800,4639080210,3530,3530,3540,3515,50718
|
||||
20241128,134700,4460377890,3540,3535,3540,3530,20455
|
||||
20241128,134600,4387988880,3535,3530,3535,3530,188
|
||||
20241128,134500,4387325185,3535,3535,3535,3530,52
|
||||
20241128,134400,4387141415,3535,3530,3535,3530,2412
|
||||
20241128,134300,4378627025,3535,3540,3540,3530,1475
|
||||
20241128,134200,4373417925,3540,3535,3540,3530,282
|
||||
20241128,134100,4372421380,3535,3540,3540,3535,503
|
||||
20241128,134000,4370643090,3535,3535,3540,3530,15255
|
||||
20241128,133900,4316782180,3540,3535,3540,3535,419
|
||||
20241128,133800,4315300835,3540,3535,3540,3535,805
|
||||
20241128,133700,4312455130,3540,3535,3540,3535,215
|
||||
20241128,133600,4311694915,3540,3540,3540,3535,299
|
||||
20241128,133500,4310637680,3540,3540,3540,3535,331
|
||||
20241128,133400,4309466510,3540,3535,3540,3535,1119
|
||||
20241128,133300,4305510840,3535,3540,3540,3535,1950
|
||||
20241128,133200,4298617570,3535,3540,3540,3530,773
|
||||
20241128,133100,4295886810,3540,3535,3540,3530,4786
|
||||
20241128,133000,4278987050,3540,3535,3540,3530,1319
|
||||
20241128,132900,4274324390,3535,3535,3535,3535,721
|
||||
20241128,132800,4271775655,3535,3530,3535,3530,1358
|
||||
20241128,132700,4266976410,3535,3535,3535,3530,1580
|
||||
20241128,132600,4261396120,3530,3530,3540,3530,45
|
||||
20241128,132500,4261237010,3540,3535,3540,3530,256
|
||||
20241128,132400,4260332055,3540,3540,3540,3540,30
|
||||
20241128,132300,4260225855,3540,3535,3540,3530,3025
|
||||
20241128,132200,4249534150,3540,3535,3540,3535,1176
|
||||
20241128,132100,4245376935,3535,3540,3540,3530,1632
|
||||
20241128,132000,4239609775,3540,3540,3545,3535,7248
|
||||
20241128,131900,4213981030,3545,3540,3545,3535,961
|
||||
20241128,131800,4210580245,3535,3535,3540,3535,1718
|
||||
20241128,131700,4204500655,3540,3540,3540,3540,1088
|
||||
20241128,131600,4200649135,3540,3540,3540,3540,288
|
||||
20241128,131500,4199629615,3540,3540,3540,3535,559
|
||||
20241128,131400,4197651635,3540,3540,3540,3540,115
|
||||
20241128,131300,4197244535,3540,3535,3540,3535,4147
|
||||
20241128,131200,4182584355,3535,3540,3540,3535,233
|
||||
20241128,131100,4181760420,3540,3540,3540,3535,784
|
||||
20241128,131000,4178985375,3540,3545,3545,3535,2270
|
||||
20241128,130900,4170960525,3545,3545,3545,3540,318
|
||||
20241128,130800,4169834600,3545,3540,3545,3540,7987
|
||||
20241128,130700,4141550370,3535,3540,3540,3535,3043
|
||||
20241128,130600,4130793155,3540,3545,3545,3535,1856
|
||||
20241128,130500,4124227395,3545,3545,3545,3540,71
|
||||
20241128,130400,4123975705,3545,3545,3545,3540,290
|
||||
20241128,130300,4122948915,3545,3540,3545,3540,1178
|
||||
20241128,130200,4118778785,3545,3545,3545,3545,247
|
||||
20241128,130100,4117903170,3545,3540,3545,3535,1896
|
||||
20241128,130000,4111190115,3545,3540,3545,3540,2612
|
||||
20241128,125900,4101943575,3540,3545,3545,3540,1730
|
||||
20241128,125800,4095819225,3545,3540,3545,3540,14
|
||||
20241128,125700,4095769615,3535,3540,3540,3535,946
|
||||
20241128,125600,4092423660,3545,3545,3545,3540,64
|
||||
20241128,125500,4092196785,3545,3545,3545,3535,215
|
||||
20241128,125400,4091435910,3540,3545,3545,3540,2511
|
||||
20241128,125300,4082546920,3545,3545,3545,3540,582
|
||||
20241128,125200,4080486460,3540,3540,3540,3540,583
|
||||
20241128,125100,4078422640,3545,3540,3545,3535,713
|
||||
20241128,125000,4075899380,3540,3540,3540,3540,609
|
||||
20241128,124900,4073743520,3540,3540,3540,3540,32
|
||||
20241128,124800,4073630240,3535,3545,3545,3535,27
|
||||
20241128,124700,4073534540,3545,3540,3545,3540,4962
|
||||
20241128,124600,4055969010,3545,3545,3545,3545,41
|
||||
20241128,124500,4055823665,3545,3540,3545,3540,2450
|
||||
20241128,124400,4047150615,3545,3545,3545,3540,232
|
||||
20241128,124300,4046329205,3545,3540,3545,3540,140
|
||||
20241128,124200,4045833345,3545,3550,3550,3545,3965
|
||||
20241128,124100,4031757770,3545,3540,3550,3540,9165
|
||||
20241128,124000,3999296560,3535,3545,3550,3535,15449
|
||||
20241128,123900,3944607395,3545,3550,3550,3545,1649
|
||||
20241128,123800,3938761555,3550,3550,3550,3550,10
|
||||
20241128,123700,3938726055,3550,3550,3550,3540,2644
|
||||
20241128,123600,3929352915,3545,3540,3545,3540,3215
|
||||
20241128,123500,3917966160,3540,3540,3545,3540,5557
|
||||
20241128,123400,3898294095,3545,3545,3545,3540,898
|
||||
20241128,123300,3895114510,3540,3540,3545,3540,997
|
||||
20241128,123200,3891583955,3545,3545,3545,3545,97
|
||||
20241128,123100,3891240090,3545,3545,3545,3540,1322
|
||||
20241128,123000,3886559405,3545,3545,3545,3540,6822
|
||||
20241128,122900,3862397805,3545,3550,3550,3545,153
|
||||
20241128,122800,3861854890,3550,3550,3550,3540,4056
|
||||
20241128,122700,3847496090,3550,3540,3550,3540,1436
|
||||
20241128,122600,3842408060,3545,3535,3545,3535,1399
|
||||
20241128,122500,3837454235,3535,3535,3545,3535,1637
|
||||
20241128,122400,3831665330,3535,3540,3545,3535,2517
|
||||
20241128,122300,3822760120,3540,3545,3545,3540,217
|
||||
20241128,122200,3821991740,3545,3545,3545,3540,356
|
||||
20241128,122100,3820729820,3545,3545,3545,3540,709
|
||||
20241128,122000,3818216425,3540,3545,3545,3540,313
|
||||
20241128,121900,3817107725,3540,3540,3545,3540,10676
|
||||
20241128,121800,3779274075,3540,3540,3540,3535,644
|
||||
20241128,121700,3776996815,3540,3540,3540,3535,306
|
||||
20241128,121600,3775914460,3535,3540,3540,3535,17296
|
||||
20241128,121500,3714772770,3535,3540,3540,3535,167
|
||||
20241128,121400,3714181650,3540,3540,3540,3540,1618
|
||||
20241128,121300,3708453930,3540,3535,3545,3535,621
|
||||
20241128,121200,3706256480,3540,3535,3540,3535,1727
|
||||
20241128,121100,3700142910,3540,3545,3545,3540,6305
|
||||
20241128,121000,3677821395,3545,3540,3545,3540,4494
|
||||
20241128,120900,3661912235,3530,3555,3555,3530,119221
|
||||
20241128,120800,3240206530,3560,3555,3560,3555,3751
|
||||
20241128,120700,3226869470,3560,3560,3560,3560,56
|
||||
20241128,120600,3226670110,3565,3565,3565,3560,10100
|
||||
20241128,120500,3190683780,3560,3560,3565,3560,313
|
||||
20241128,120400,3189569375,3570,3570,3570,3570,85
|
||||
20241128,120300,3189265925,3570,3565,3570,3565,502
|
||||
20241128,120200,3187476285,3565,3570,3570,3565,264
|
||||
20241128,120100,3186534520,3570,3565,3570,3565,8
|
||||
20241128,120000,3186505990,3565,3565,3570,3560,474
|
||||
20241128,115900,3184816185,3570,3570,3570,3565,599
|
||||
20241128,115800,3182678690,3570,3565,3570,3565,603
|
||||
20241128,115700,3180528860,3565,3565,3565,3565,22
|
||||
20241128,115600,3180450430,3565,3565,3565,3560,1224
|
||||
20241128,115500,3176092750,3565,3570,3570,3565,59
|
||||
20241128,115400,3175882365,3570,3565,3570,3565,79
|
||||
20241128,115300,3175600600,3565,3565,3570,3560,416
|
||||
20241128,115200,3174117750,3565,3565,3565,3565,374
|
||||
20241128,115100,3172784440,3570,3570,3570,3570,4494
|
||||
20241128,115000,3156740860,3570,3570,3570,3565,683
|
||||
20241128,114900,3154303435,3565,3565,3565,3565,418
|
||||
20241128,114800,3152813265,3565,3570,3570,3560,2522
|
||||
20241128,114700,3143826425,3570,3570,3570,3565,2234
|
||||
20241128,114600,3135861515,3575,3570,3575,3570,21
|
||||
20241128,114500,3135786495,3575,3570,3575,3570,1498
|
||||
20241128,114400,3130438475,3570,3570,3575,3570,35
|
||||
20241128,114300,3130313465,3575,3575,3575,3570,127
|
||||
20241128,114200,3129859940,3570,3565,3570,3565,244
|
||||
20241128,114100,3128990070,3565,3570,3570,3565,6005
|
||||
20241128,114000,3107552245,3570,3565,3570,3565,5052
|
||||
20241128,113900,3089541680,3565,3560,3565,3560,195
|
||||
20241128,113800,3088847215,3565,3560,3565,3555,296
|
||||
20241128,113700,3087793280,3565,3565,3565,3565,1
|
||||
20241128,113600,3087789715,3565,3560,3565,3560,104
|
||||
20241128,113500,3087419045,3565,3560,3565,3555,1841
|
||||
20241128,113400,3080870685,3565,3555,3565,3550,9526
|
||||
20241128,113300,3047005820,3555,3565,3565,3555,5401
|
||||
20241128,113200,3027801445,3565,3560,3565,3560,326
|
||||
20241128,113100,3026640745,3565,3565,3565,3555,273
|
||||
20241128,113000,3025669860,3555,3560,3560,3555,6332
|
||||
20241128,112900,3003158755,3565,3560,3565,3555,837
|
||||
20241128,112800,3000180980,3555,3560,3560,3555,2838
|
||||
20241128,112700,2990086700,3560,3555,3560,3555,417
|
||||
20241128,112600,2988604085,3555,3555,3555,3555,472
|
||||
20241128,112500,2986926125,3560,3555,3560,3555,2060
|
||||
20241128,112400,2979594940,3555,3555,3555,3555,257
|
||||
20241128,112300,2978681305,3550,3555,3560,3550,12858
|
||||
20241128,112200,2933004425,3555,3555,3555,3555,5737
|
||||
20241128,112100,2912609390,3555,3555,3565,3555,2115
|
||||
20241128,112000,2905088460,3560,3560,3560,3560,254
|
||||
20241128,111900,2904184220,3560,3565,3565,3555,2806
|
||||
20241128,111800,2894201510,3565,3565,3565,3555,19968
|
||||
20241128,111700,2823151080,3565,3565,3565,3565,1
|
||||
20241128,111600,2823147515,3565,3560,3565,3560,26148
|
||||
20241128,111500,2730052820,3560,3565,3565,3555,280
|
||||
20241128,111400,2729056025,3565,3560,3565,3555,294
|
||||
20241128,111300,2728009385,3560,3560,3565,3555,14833
|
||||
20241128,111200,2675219585,3565,3570,3570,3565,2399
|
||||
20241128,111100,2666666965,3570,3570,3570,3570,0
|
||||
20241128,111000,2666666965,3570,3570,3570,3565,382
|
||||
20241128,110900,2665304120,3570,3565,3570,3560,7948
|
||||
20241128,110800,2636976945,3570,3565,3570,3565,59
|
||||
20241128,110700,2636766395,3570,3570,3570,3565,3711
|
||||
20241128,110600,2623519010,3570,3565,3570,3565,608
|
||||
20241128,110500,2621351430,3565,3565,3570,3565,3294
|
||||
20241128,110400,2609608180,3565,3565,3570,3560,1310
|
||||
20241128,110300,2604938895,3570,3570,3575,3560,10157
|
||||
20241128,110200,2568726560,3575,3570,3575,3570,2229
|
||||
20241128,110100,2560768885,3570,3570,3575,3570,310
|
||||
20241128,110000,2559662055,3575,3575,3575,3570,619
|
||||
20241128,105900,2557451695,3575,3575,3575,3570,1647
|
||||
20241128,105800,2551563795,3575,3565,3575,3565,4606
|
||||
20241128,105700,2535141715,3575,3565,3575,3565,1484
|
||||
20241128,105600,2529845305,3570,3575,3575,3570,13610
|
||||
20241128,105500,2481257045,3575,3575,3575,3575,1856
|
||||
20241128,105400,2474621845,3575,3575,3575,3575,145
|
||||
20241128,105300,2474103470,3575,3570,3575,3570,1019
|
||||
20241128,105200,2470461730,3575,3575,3580,3575,825
|
||||
20241128,105100,2467512230,3570,3570,3570,3570,2894
|
||||
20241128,105000,2457180650,3570,3580,3580,3570,732
|
||||
20241128,104900,2454564115,3580,3580,3580,3570,2256
|
||||
20241128,104800,2446501070,3580,3580,3580,3575,1637
|
||||
20241128,104700,2440648360,3580,3575,3580,3575,7
|
||||
20241128,104600,2440623325,3575,3580,3580,3575,1088
|
||||
20241128,104500,2436733660,3575,3580,3580,3575,528
|
||||
20241128,104400,2434845920,3580,3575,3580,3575,935
|
||||
20241128,104300,2431503235,3575,3580,3580,3575,201
|
||||
20241128,104200,2430784530,3570,3580,3580,3570,1066
|
||||
20241128,104100,2426974030,3580,3575,3580,3570,636
|
||||
20241128,104000,2424700690,3580,3575,3580,3570,602
|
||||
20241128,103900,2422549420,3575,3575,3585,3575,1422
|
||||
20241128,103800,2417463920,3570,3575,3575,3570,1061
|
||||
20241128,103700,2413676000,3575,3585,3585,3575,10926
|
||||
20241128,103600,2374614685,3580,3580,3580,3575,4570
|
||||
20241128,103500,2358269085,3580,3585,3585,3580,1402
|
||||
20241128,103400,2353249425,3585,3585,3585,3580,959
|
||||
20241128,103300,2349814375,3580,3585,3585,3575,842
|
||||
20241128,103200,2346800070,3575,3580,3585,3575,3735
|
||||
20241128,103100,2333436250,3585,3585,3585,3580,294
|
||||
20241128,103000,2332383395,3585,3580,3585,3580,656
|
||||
20241128,102900,2330034140,3580,3580,3585,3580,709
|
||||
20241128,102800,2327495910,3585,3585,3585,3580,265
|
||||
20241128,102700,2326546770,3580,3585,3585,3580,500
|
||||
20241128,102600,2324754520,3585,3580,3585,3580,6903
|
||||
20241128,102500,2300030940,3585,3585,3585,3585,922
|
||||
20241128,102400,2296725570,3590,3590,3590,3585,3144
|
||||
20241128,102300,2285453040,3590,3585,3590,3585,2439
|
||||
20241128,102200,2276709125,3585,3585,3585,3585,362
|
||||
20241128,102100,2275411355,3585,3580,3585,3580,794
|
||||
20241128,102000,2272566705,3580,3580,3580,3575,1710
|
||||
20241128,101900,2266446155,3580,3585,3585,3580,1956
|
||||
20241128,101800,2259438230,3585,3595,3595,3575,56682
|
||||
20241128,101700,2056322380,3595,3595,3595,3590,1805
|
||||
20241128,101600,2049833540,3595,3595,3600,3595,981
|
||||
20241128,101500,2046306630,3595,3600,3600,3595,1806
|
||||
20241128,101400,2039813415,3595,3595,3600,3595,2427
|
||||
20241128,101300,2031082385,3595,3595,3595,3590,2386
|
||||
20241128,101200,2022509715,3595,3595,3595,3590,298
|
||||
20241128,101100,2021439285,3595,3595,3595,3595,41
|
||||
20241128,101000,2021291890,3595,3595,3595,3595,834
|
||||
20241128,100900,2018293660,3590,3600,3600,3590,2607
|
||||
20241128,100800,2008921845,3600,3595,3600,3595,232
|
||||
20241128,100700,2008087395,3600,3595,3600,3595,1036
|
||||
20241128,100600,2004362970,3590,3595,3595,3590,1714
|
||||
20241128,100500,1998205795,3590,3595,3595,3590,763
|
||||
20241128,100400,1995466565,3595,3595,3595,3595,107
|
||||
20241128,100300,1995081900,3595,3590,3595,3585,1796
|
||||
20241128,100200,1988635465,3590,3590,3595,3590,16119
|
||||
20241128,100100,1930768225,3590,3595,3595,3585,6489
|
||||
20241128,100000,1907471415,3585,3600,3600,3585,15589
|
||||
20241128,095900,1851484065,3600,3595,3605,3595,2103
|
||||
20241128,095800,1843919040,3595,3595,3595,3590,4816
|
||||
20241128,095700,1826620280,3595,3610,3610,3590,9004
|
||||
20241128,095600,1794249185,3610,3605,3610,3605,1956
|
||||
20241128,095500,1787197505,3605,3610,3615,3605,3125
|
||||
20241128,095400,1775924750,3605,3595,3605,3590,15215
|
||||
20241128,095300,1721211080,3595,3605,3610,3595,46357
|
||||
20241128,095200,1554416820,3605,3605,3610,3600,869
|
||||
20241128,095100,1551284110,3605,3600,3610,3600,20392
|
||||
20241128,095000,1477858760,3600,3605,3605,3600,5182
|
||||
20241128,094900,1459187850,3600,3600,3605,3600,5146
|
||||
20241128,094800,1440660210,3605,3600,3605,3600,698
|
||||
20241128,094700,1438146030,3605,3605,3610,3600,17534
|
||||
20241128,094600,1374971295,3605,3615,3615,3605,1270
|
||||
20241128,094500,1370388170,3610,3610,3615,3610,2729
|
||||
20241128,094400,1360536450,3610,3615,3615,3610,633
|
||||
20241128,094300,1358249715,3615,3620,3620,3615,1583
|
||||
20241128,094200,1352526940,3615,3620,3620,3615,3704
|
||||
20241128,094100,1339136710,3620,3620,3620,3615,217
|
||||
20241128,094000,1338351920,3620,3620,3620,3615,517
|
||||
20241128,093900,1336482130,3620,3620,3620,3610,2043
|
||||
20241128,093800,1329100465,3615,3620,3620,3615,1110
|
||||
20241128,093700,1325086875,3620,3610,3620,3610,3835
|
||||
20241128,093600,1311226670,3610,3610,3610,3605,17021
|
||||
20241128,093500,1249781760,3610,3610,3610,3605,484
|
||||
20241128,093400,1248035770,3605,3610,3610,3605,7781
|
||||
20241128,093300,1219984630,3610,3610,3610,3605,647
|
||||
20241128,093200,1217650090,3605,3610,3610,3605,2316
|
||||
20241128,093100,1209290230,3610,3610,3615,3605,1903
|
||||
20241128,093000,1202421075,3605,3620,3620,3605,7021
|
||||
20241128,092900,1177074395,3615,3620,3620,3615,3568
|
||||
20241128,092800,1164175360,3620,3620,3620,3615,59
|
||||
20241128,092700,1163961840,3615,3620,3625,3615,5685
|
||||
20241128,092600,1143382215,3620,3620,3620,3615,937
|
||||
20241128,092500,1139991025,3620,3620,3620,3620,532
|
||||
20241128,092400,1138065185,3620,3615,3620,3615,2677
|
||||
20241128,092300,1128381965,3620,3615,3620,3615,412
|
||||
20241128,092200,1126891045,3615,3620,3620,3615,243
|
||||
20241128,092100,1126012030,3615,3615,3620,3615,2412
|
||||
20241128,092000,1117292460,3615,3610,3615,3610,2919
|
||||
20241128,091900,1106750475,3610,3620,3620,3610,6747
|
||||
20241128,091800,1082373080,3620,3625,3625,3615,1500
|
||||
20241128,091700,1076944320,3625,3625,3630,3620,6981
|
||||
20241128,091600,1051645780,3625,3630,3630,3625,3648
|
||||
20241128,091500,1038404845,3630,3625,3630,3620,2349
|
||||
20241128,091400,1029883255,3615,3625,3625,3615,6316
|
||||
20241128,091300,1006992525,3620,3620,3625,3615,7873
|
||||
20241128,091200,978500560,3620,3615,3625,3615,4508
|
||||
20241128,091100,962185025,3615,3610,3620,3605,8712
|
||||
20241128,091000,930699355,3610,3615,3615,3605,8191
|
||||
20241128,090900,901128900,3615,3610,3615,3605,4771
|
||||
20241128,090800,883898820,3610,3615,3615,3610,7150
|
||||
20241128,090700,858070890,3615,3610,3615,3610,1669
|
||||
20241128,090600,852041815,3615,3610,3615,3605,7246
|
||||
20241128,090500,825907785,3610,3610,3620,3605,5075
|
||||
20241128,090400,807588745,3610,3620,3620,3600,36461
|
||||
20241128,090300,676077000,3620,3625,3630,3610,33017
|
||||
20241128,090200,556573510,3630,3630,3635,3620,28379
|
||||
20241128,090100,453681240,3630,3625,3635,3625,25925
|
||||
20241128,090000,359615590,3625,3630,3640,3620,99074
|
||||
|
Reference in New Issue
Block a user