Update 2024-11-28 2859 candle_min
This commit is contained in:
588
005690/min/candle-20241128.csv
Normal file
588
005690/min/candle-20241128.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,184600,835092135,4860,4860,4860,4860,7403
|
||||
20241128,184500,835092135,4860,4860,4860,4860,0
|
||||
20241128,184400,835092135,4860,4860,4860,4860,0
|
||||
20241128,184300,835092135,4860,4860,4860,4860,0
|
||||
20241128,184200,835092135,4860,4860,4860,4860,0
|
||||
20241128,184100,835092135,4860,4860,4860,4860,0
|
||||
20241128,184000,835092135,4860,4860,4860,4860,0
|
||||
20241128,183900,835092135,4860,4860,4860,4860,0
|
||||
20241128,183800,835092135,4860,4860,4860,4860,0
|
||||
20241128,183700,835092135,4860,4860,4860,4860,0
|
||||
20241128,183600,835092135,4860,4860,4860,4860,0
|
||||
20241128,183500,835092135,4860,4860,4860,4860,0
|
||||
20241128,183400,835092135,4860,4860,4860,4860,0
|
||||
20241128,183300,835092135,4860,4860,4860,4860,0
|
||||
20241128,183200,835092135,4860,4860,4860,4860,0
|
||||
20241128,183100,835092135,4860,4860,4860,4860,0
|
||||
20241128,183000,835092135,4860,4860,4860,4860,0
|
||||
20241128,182900,835092135,4860,4860,4860,4860,0
|
||||
20241128,182800,835092135,4860,4860,4860,4860,0
|
||||
20241128,182700,835092135,4860,4860,4860,4860,0
|
||||
20241128,182600,835092135,4860,4860,4860,4860,0
|
||||
20241128,182500,835092135,4860,4860,4860,4860,0
|
||||
20241128,182400,835092135,4860,4860,4860,4860,0
|
||||
20241128,182300,835092135,4860,4860,4860,4860,0
|
||||
20241128,182200,835092135,4860,4860,4860,4860,0
|
||||
20241128,182100,835092135,4860,4860,4860,4860,0
|
||||
20241128,182000,835092135,4860,4860,4860,4860,0
|
||||
20241128,181900,835092135,4860,4860,4860,4860,0
|
||||
20241128,181800,835092135,4860,4860,4860,4860,0
|
||||
20241128,181700,835092135,4860,4860,4860,4860,0
|
||||
20241128,181600,835092135,4860,4860,4860,4860,7403
|
||||
20241128,181500,835092135,4860,4860,4860,4860,0
|
||||
20241128,181400,835092135,4860,4860,4860,4860,0
|
||||
20241128,181300,835092135,4860,4860,4860,4860,0
|
||||
20241128,181200,835092135,4860,4860,4860,4860,0
|
||||
20241128,181100,835092135,4860,4860,4860,4860,0
|
||||
20241128,181000,835092135,4860,4860,4860,4860,0
|
||||
20241128,180900,835092135,4860,4860,4860,4860,0
|
||||
20241128,180800,835092135,4860,4860,4860,4860,0
|
||||
20241128,180700,835092135,4860,4860,4860,4860,0
|
||||
20241128,180600,835092135,4860,4860,4860,4860,0
|
||||
20241128,180500,835092135,4860,4860,4860,4860,0
|
||||
20241128,180400,835092135,4860,4860,4860,4860,0
|
||||
20241128,180300,835092135,4860,4860,4860,4860,0
|
||||
20241128,180200,835092135,4860,4860,4860,4860,0
|
||||
20241128,180100,835092135,4860,4860,4860,4860,0
|
||||
20241128,180000,835092135,4860,4860,4860,4860,0
|
||||
20241128,175900,835092135,4860,4860,4860,4860,0
|
||||
20241128,175800,835092135,4860,4860,4860,4860,0
|
||||
20241128,175700,835092135,4860,4860,4860,4860,0
|
||||
20241128,175600,835092135,4860,4860,4860,4860,0
|
||||
20241128,175500,835092135,4860,4860,4860,4860,0
|
||||
20241128,175400,835092135,4860,4860,4860,4860,0
|
||||
20241128,175300,835092135,4860,4860,4860,4860,0
|
||||
20241128,175200,835092135,4860,4860,4860,4860,0
|
||||
20241128,175100,835092135,4860,4860,4860,4860,0
|
||||
20241128,175000,835092135,4860,4860,4860,4860,0
|
||||
20241128,174900,835092135,4860,4860,4860,4860,0
|
||||
20241128,174800,835092135,4860,4860,4860,4860,0
|
||||
20241128,174700,835092135,4860,4860,4860,4860,0
|
||||
20241128,174600,835092135,4860,4860,4860,4860,7403
|
||||
20241128,174500,835092135,4860,4860,4860,4860,0
|
||||
20241128,174400,835092135,4860,4860,4860,4860,0
|
||||
20241128,174300,835092135,4860,4860,4860,4860,0
|
||||
20241128,174200,835092135,4860,4860,4860,4860,0
|
||||
20241128,174100,835092135,4860,4860,4860,4860,0
|
||||
20241128,174000,835092135,4860,4860,4860,4860,0
|
||||
20241128,173900,835092135,4860,4860,4860,4860,0
|
||||
20241128,173800,835092135,4860,4860,4860,4860,0
|
||||
20241128,173700,835092135,4860,4860,4860,4860,0
|
||||
20241128,173600,835092135,4860,4860,4860,4860,0
|
||||
20241128,173500,835092135,4860,4860,4860,4860,0
|
||||
20241128,173400,835092135,4860,4860,4860,4860,0
|
||||
20241128,173300,835092135,4860,4860,4860,4860,0
|
||||
20241128,173200,835092135,4860,4860,4860,4860,0
|
||||
20241128,173100,835092135,4860,4860,4860,4860,0
|
||||
20241128,173000,835092135,4860,4860,4860,4860,0
|
||||
20241128,172900,835092135,4860,4860,4860,4860,0
|
||||
20241128,172800,835092135,4860,4860,4860,4860,0
|
||||
20241128,172700,835092135,4860,4860,4860,4860,0
|
||||
20241128,172600,835092135,4860,4860,4860,4860,0
|
||||
20241128,172500,835092135,4860,4860,4860,4860,0
|
||||
20241128,172400,835092135,4860,4860,4860,4860,0
|
||||
20241128,172300,835092135,4860,4860,4860,4860,0
|
||||
20241128,172200,835092135,4860,4860,4860,4860,0
|
||||
20241128,172100,835092135,4860,4860,4860,4860,0
|
||||
20241128,172000,835092135,4860,4860,4860,4860,0
|
||||
20241128,171900,835092135,4860,4860,4860,4860,0
|
||||
20241128,171800,835092135,4860,4860,4860,4860,0
|
||||
20241128,171700,835092135,4860,4860,4860,4860,0
|
||||
20241128,171600,835092135,4860,4860,4860,4860,7403
|
||||
20241128,171500,835092135,4860,4860,4860,4860,0
|
||||
20241128,171400,835092135,4860,4860,4860,4860,0
|
||||
20241128,171300,835092135,4860,4860,4860,4860,0
|
||||
20241128,171200,835092135,4860,4860,4860,4860,0
|
||||
20241128,171100,835092135,4860,4860,4860,4860,0
|
||||
20241128,171000,835092135,4860,4860,4860,4860,0
|
||||
20241128,170900,835092135,4860,4860,4860,4860,0
|
||||
20241128,170800,835092135,4860,4860,4860,4860,0
|
||||
20241128,170700,835092135,4860,4860,4860,4860,0
|
||||
20241128,170600,835092135,4860,4860,4860,4860,0
|
||||
20241128,170500,835092135,4860,4860,4860,4860,0
|
||||
20241128,170400,835092135,4860,4860,4860,4860,0
|
||||
20241128,170300,835092135,4860,4860,4860,4860,0
|
||||
20241128,170200,835092135,4860,4860,4860,4860,0
|
||||
20241128,170100,835092135,4860,4860,4860,4860,0
|
||||
20241128,170000,835092135,4860,4860,4860,4860,0
|
||||
20241128,165900,835092135,4860,4860,4860,4860,0
|
||||
20241128,165800,835092135,4860,4860,4860,4860,0
|
||||
20241128,165700,835092135,4860,4860,4860,4860,0
|
||||
20241128,165600,835092135,4860,4860,4860,4860,0
|
||||
20241128,165500,835092135,4860,4860,4860,4860,0
|
||||
20241128,165400,835092135,4860,4860,4860,4860,0
|
||||
20241128,165300,835092135,4860,4860,4860,4860,0
|
||||
20241128,165200,835092135,4860,4860,4860,4860,0
|
||||
20241128,165100,835092135,4860,4860,4860,4860,0
|
||||
20241128,165000,835092135,4860,4860,4860,4860,0
|
||||
20241128,164900,835092135,4860,4860,4860,4860,0
|
||||
20241128,164800,835092135,4860,4860,4860,4860,0
|
||||
20241128,164700,835092135,4860,4860,4860,4860,0
|
||||
20241128,164600,835092135,4860,4860,4860,4860,7403
|
||||
20241128,164500,835092135,4860,4860,4860,4860,0
|
||||
20241128,164400,835092135,4860,4860,4860,4860,0
|
||||
20241128,164300,835092135,4860,4860,4860,4860,0
|
||||
20241128,164200,835092135,4860,4860,4860,4860,0
|
||||
20241128,164100,835092135,4860,4860,4860,4860,0
|
||||
20241128,164000,835092135,4860,4860,4860,4860,0
|
||||
20241128,163900,835092135,4860,4860,4860,4860,0
|
||||
20241128,163800,835092135,4860,4860,4860,4860,0
|
||||
20241128,163700,835092135,4860,4860,4860,4860,0
|
||||
20241128,163600,835092135,4860,4860,4860,4860,0
|
||||
20241128,163500,835092135,4860,4860,4860,4860,0
|
||||
20241128,163400,835092135,4860,4860,4860,4860,0
|
||||
20241128,163300,835092135,4860,4860,4860,4860,0
|
||||
20241128,163200,835092135,4860,4860,4860,4860,0
|
||||
20241128,163100,835092135,4860,4860,4860,4860,0
|
||||
20241128,163000,835092135,4860,4860,4860,4860,0
|
||||
20241128,162900,835092135,4860,4860,4860,4860,0
|
||||
20241128,162800,835092135,4860,4860,4860,4860,0
|
||||
20241128,162700,835092135,4860,4860,4860,4860,0
|
||||
20241128,162600,835092135,4860,4860,4860,4860,0
|
||||
20241128,162500,835092135,4860,4860,4860,4860,0
|
||||
20241128,162400,835092135,4860,4860,4860,4860,0
|
||||
20241128,162300,835092135,4860,4860,4860,4860,0
|
||||
20241128,162200,835092135,4860,4860,4860,4860,0
|
||||
20241128,162100,835092135,4860,4860,4860,4860,0
|
||||
20241128,162000,835092135,4860,4860,4860,4860,0
|
||||
20241128,161900,835092135,4860,4860,4860,4860,0
|
||||
20241128,161800,835092135,4860,4860,4860,4860,0
|
||||
20241128,161700,835092135,4860,4860,4860,4860,0
|
||||
20241128,161600,835092135,4860,4860,4860,4860,7403
|
||||
20241128,161500,835092135,4860,4860,4860,4860,0
|
||||
20241128,161400,835092135,4860,4860,4860,4860,0
|
||||
20241128,161300,835092135,4860,4860,4860,4860,0
|
||||
20241128,161200,835092135,4860,4860,4860,4860,0
|
||||
20241128,161100,835092135,4860,4860,4860,4860,0
|
||||
20241128,161000,835092135,4860,4860,4860,4860,0
|
||||
20241128,160900,835092135,4860,4860,4860,4860,0
|
||||
20241128,160800,835092135,4860,4860,4860,4860,0
|
||||
20241128,160700,835092135,4860,4860,4860,4860,0
|
||||
20241128,160600,835092135,4860,4860,4860,4860,0
|
||||
20241128,160500,835092135,4860,4860,4860,4860,0
|
||||
20241128,160400,835092135,4860,4860,4860,4860,0
|
||||
20241128,160300,835092135,4860,4860,4860,4860,0
|
||||
20241128,160200,835092135,4860,4860,4860,4860,0
|
||||
20241128,160100,835092135,4860,4860,4860,4860,0
|
||||
20241128,160000,835092135,4860,4860,4860,4860,0
|
||||
20241128,155900,835092135,4860,4860,4860,4860,0
|
||||
20241128,155800,835092135,4860,4860,4860,4860,0
|
||||
20241128,155700,835092135,4860,4860,4860,4860,0
|
||||
20241128,155600,835092135,4860,4860,4860,4860,0
|
||||
20241128,155500,835092135,4860,4860,4860,4860,0
|
||||
20241128,155400,835092135,4860,4860,4860,4860,0
|
||||
20241128,155300,835092135,4860,4860,4860,4860,0
|
||||
20241128,155200,835092135,4860,4860,4860,4860,0
|
||||
20241128,155100,835092135,4860,4860,4860,4860,0
|
||||
20241128,155000,835092135,4860,4860,4860,4860,0
|
||||
20241128,154900,835092135,4860,4860,4860,4860,0
|
||||
20241128,154800,835092135,4860,4860,4860,4860,0
|
||||
20241128,154700,835092135,4860,4860,4860,4860,0
|
||||
20241128,154600,835092135,4860,4860,4860,4860,7403
|
||||
20241128,154500,835092135,4860,4860,4860,4860,0
|
||||
20241128,154400,835092135,4860,4860,4860,4860,0
|
||||
20241128,154300,835092135,4860,4860,4860,4860,0
|
||||
20241128,154200,835092135,4860,4860,4860,4860,0
|
||||
20241128,154100,835092135,4860,4860,4860,4860,0
|
||||
20241128,154000,835092135,4860,4860,4860,4860,0
|
||||
20241128,153900,835092135,4860,4860,4860,4860,0
|
||||
20241128,153800,835092135,4860,4860,4860,4860,0
|
||||
20241128,153700,835092135,4860,4860,4860,4860,0
|
||||
20241128,153600,835092135,4860,4860,4860,4860,0
|
||||
20241128,153500,835092135,4860,4860,4860,4860,0
|
||||
20241128,153400,835092135,4860,4860,4860,4860,0
|
||||
20241128,153300,835092135,4860,4860,4860,4860,0
|
||||
20241128,153200,835092135,4860,4860,4860,4860,0
|
||||
20241128,153100,835092135,4860,4860,4860,4860,0
|
||||
20241128,153000,835092135,4860,4860,4860,4860,7403
|
||||
20241128,152900,799113555,4890,4890,4890,4890,0
|
||||
20241128,152800,799113555,4890,4890,4890,4890,0
|
||||
20241128,152700,799113555,4890,4890,4890,4890,0
|
||||
20241128,152600,799113555,4890,4890,4890,4890,0
|
||||
20241128,152500,799113555,4890,4890,4890,4890,0
|
||||
20241128,152400,799113555,4890,4890,4890,4890,0
|
||||
20241128,152300,799113555,4890,4890,4890,4890,0
|
||||
20241128,152200,799113555,4890,4890,4890,4890,0
|
||||
20241128,152100,799113555,4890,4890,4890,4890,0
|
||||
20241128,152000,799113555,4890,4890,4890,4890,0
|
||||
20241128,151900,799113555,4890,4890,4890,4880,239
|
||||
20241128,151800,797947125,4890,4895,4895,4880,4748
|
||||
20241128,151700,774769015,4895,4895,4895,4895,12
|
||||
20241128,151600,774710275,4895,4890,4895,4890,1681
|
||||
20241128,151500,766490010,4895,4895,4895,4895,13
|
||||
20241128,151400,766426375,4895,4895,4895,4895,0
|
||||
20241128,151300,766426375,4895,4895,4895,4895,64
|
||||
20241128,151200,766113095,4895,4895,4895,4895,51
|
||||
20241128,151100,765863450,4895,4895,4895,4890,531
|
||||
20241128,151000,763266705,4895,4890,4895,4890,513
|
||||
20241128,150900,760758070,4895,4890,4895,4890,226
|
||||
20241128,150800,759652925,4895,4895,4895,4895,700
|
||||
20241128,150700,756226425,4895,4895,4895,4895,0
|
||||
20241128,150600,756226425,4895,4890,4895,4890,351
|
||||
20241128,150500,754510030,4895,4890,4895,4890,400
|
||||
20241128,150400,752554025,4895,4900,4900,4895,39
|
||||
20241128,150300,752362970,4900,4900,4900,4900,1
|
||||
20241128,150200,752358070,4890,4900,4900,4890,8
|
||||
20241128,150100,752318940,4890,4890,4900,4890,461
|
||||
20241128,150000,750064425,4900,4895,4900,4890,248
|
||||
20241128,145900,748851395,4900,4900,4900,4895,4
|
||||
20241128,145800,748831805,4890,4890,4890,4890,328
|
||||
20241128,145700,747227885,4895,4900,4900,4890,103
|
||||
20241128,145600,746724200,4895,4900,4900,4895,28
|
||||
20241128,145500,746587130,4900,4900,4900,4895,489
|
||||
20241128,145400,744193420,4900,4900,4900,4900,0
|
||||
20241128,145300,744193420,4900,4895,4900,4895,22
|
||||
20241128,145200,744085625,4895,4895,4895,4895,22
|
||||
20241128,145100,743977935,4895,4895,4900,4895,14
|
||||
20241128,145000,743909400,4895,4895,4900,4895,34
|
||||
20241128,144900,743742950,4900,4900,4900,4900,0
|
||||
20241128,144800,743742950,4900,4900,4900,4900,0
|
||||
20241128,144700,743742950,4900,4900,4900,4900,106
|
||||
20241128,144600,743223550,4905,4905,4905,4905,1
|
||||
20241128,144500,743218645,4900,4900,4900,4900,10
|
||||
20241128,144400,743169645,4900,4905,4905,4900,151
|
||||
20241128,144300,742429740,4900,4905,4905,4900,264
|
||||
20241128,144200,741134965,4905,4905,4905,4905,1
|
||||
20241128,144100,741130060,4900,4900,4900,4900,205
|
||||
20241128,144000,740125560,4900,4900,4900,4900,0
|
||||
20241128,143900,740125560,4900,4890,4900,4890,366
|
||||
20241128,143800,738333210,4900,4900,4900,4900,0
|
||||
20241128,143700,738333210,4900,4900,4900,4900,151
|
||||
20241128,143600,737593310,4900,4885,4900,4880,3742
|
||||
20241128,143500,719327030,4905,4905,4905,4905,0
|
||||
20241128,143400,719327030,4905,4885,4905,4885,25
|
||||
20241128,143300,719204690,4905,4895,4905,4895,4
|
||||
20241128,143200,719185090,4905,4905,4905,4905,0
|
||||
20241128,143100,719185090,4905,4900,4905,4900,257
|
||||
20241128,143000,717925785,4900,4900,4900,4900,0
|
||||
20241128,142900,717925785,4900,4900,4900,4900,2
|
||||
20241128,142800,717915985,4880,4880,4880,4880,30
|
||||
20241128,142700,717769585,4900,4900,4900,4880,3591
|
||||
20241128,142600,700228340,4900,4900,4900,4900,0
|
||||
20241128,142500,700228340,4900,4895,4900,4895,11
|
||||
20241128,142400,700174490,4890,4890,4890,4890,9331
|
||||
20241128,142300,654545900,4890,4890,4890,4890,12
|
||||
20241128,142200,654487220,4900,4895,4900,4890,361
|
||||
20241128,142100,652720275,4895,4900,4900,4895,51
|
||||
20241128,142000,652470380,4895,4895,4895,4895,0
|
||||
20241128,141900,652470380,4895,4895,4895,4895,1330
|
||||
20241128,141800,645960030,4900,4890,4900,4890,637
|
||||
20241128,141700,642842880,4900,4895,4900,4895,378
|
||||
20241128,141600,640992320,4900,4900,4900,4900,100
|
||||
20241128,141500,640502320,4900,4900,4900,4900,0
|
||||
20241128,141400,640502320,4900,4900,4900,4900,1
|
||||
20241128,141300,640497420,4895,4895,4895,4895,0
|
||||
20241128,141200,640497420,4895,4895,4895,4895,1000
|
||||
20241128,141100,635602420,4895,4895,4895,4895,1148
|
||||
20241128,141000,629982960,4900,4900,4900,4900,0
|
||||
20241128,140900,629982960,4900,4895,4900,4895,513
|
||||
20241128,140800,627471820,4900,4900,4900,4900,1090
|
||||
20241128,140700,622130820,4905,4905,4905,4905,434
|
||||
20241128,140600,620002050,4910,4910,4910,4910,1
|
||||
20241128,140500,619997140,4905,4905,4905,4905,102
|
||||
20241128,140400,619496830,4905,4905,4905,4905,250
|
||||
20241128,140300,618270580,4905,4905,4905,4905,6
|
||||
20241128,140200,618241150,4910,4910,4910,4910,141
|
||||
20241128,140100,617548840,4915,4915,4915,4915,0
|
||||
20241128,140000,617548840,4915,4905,4915,4905,1001
|
||||
20241128,135900,612638925,4905,4905,4905,4905,33
|
||||
20241128,135800,612477060,4915,4910,4915,4910,124
|
||||
20241128,135700,611868170,4910,4910,4910,4910,187
|
||||
20241128,135600,610950000,4915,4915,4915,4915,22
|
||||
20241128,135500,610841870,4915,4915,4915,4915,1
|
||||
20241128,135400,610836955,4915,4915,4915,4915,1
|
||||
20241128,135300,610832040,4910,4910,4910,4910,1283
|
||||
20241128,135200,604532510,4910,4910,4910,4910,0
|
||||
20241128,135100,604532510,4910,4910,4910,4910,0
|
||||
20241128,135000,604532510,4910,4910,4910,4910,0
|
||||
20241128,134900,604532510,4910,4910,4910,4910,0
|
||||
20241128,134800,604532510,4910,4910,4910,4910,100
|
||||
20241128,134700,604041510,4900,4900,4900,4900,50
|
||||
20241128,134600,603796510,4910,4910,4910,4910,0
|
||||
20241128,134500,603796510,4910,4910,4910,4910,1114
|
||||
20241128,134400,598326770,4910,4910,4910,4910,597
|
||||
20241128,134300,595395500,4910,4910,4910,4910,1
|
||||
20241128,134200,595390590,4900,4900,4900,4900,200
|
||||
20241128,134100,594410590,4910,4910,4910,4910,50
|
||||
20241128,134000,594165090,4910,4910,4910,4910,133
|
||||
20241128,133900,593512060,4910,4910,4910,4910,0
|
||||
20241128,133800,593512060,4910,4895,4910,4895,5534
|
||||
20241128,133700,566391370,4885,4885,4885,4885,9
|
||||
20241128,133600,566347405,4885,4885,4885,4885,0
|
||||
20241128,133500,566347405,4885,4885,4885,4885,150
|
||||
20241128,133400,565614655,4890,4890,4890,4890,1999
|
||||
20241128,133300,555839545,4890,4895,4900,4890,456
|
||||
20241128,133200,553607565,4900,4895,4900,4895,15
|
||||
20241128,133100,553534135,4895,4895,4900,4895,6
|
||||
20241128,133000,553504760,4895,4895,4895,4895,9
|
||||
20241128,132900,553460705,4895,4895,4895,4895,9
|
||||
20241128,132800,553416650,4895,4895,4900,4895,10
|
||||
20241128,132700,553367695,4895,4895,4895,4895,9
|
||||
20241128,132600,553323640,4895,4895,4895,4895,20
|
||||
20241128,132500,553225740,4900,4900,4900,4900,0
|
||||
20241128,132400,553225740,4900,4895,4910,4895,9
|
||||
20241128,132300,553181635,4895,4895,4895,4895,58
|
||||
20241128,132200,552897725,4900,4910,4910,4900,2
|
||||
20241128,132100,552887915,4910,4910,4910,4910,543
|
||||
20241128,132000,550221785,4910,4895,4910,4895,1237
|
||||
20241128,131900,544159825,4900,4900,4900,4900,0
|
||||
20241128,131800,544159825,4900,4900,4900,4900,1
|
||||
20241128,131700,544154925,4890,4890,4890,4890,100
|
||||
20241128,131600,543665925,4900,4900,4900,4900,1
|
||||
20241128,131500,543661025,4900,4900,4900,4900,0
|
||||
20241128,131400,543661025,4900,4890,4900,4890,92
|
||||
20241128,131300,543211135,4890,4900,4900,4890,830
|
||||
20241128,131200,539152135,4900,4900,4900,4900,0
|
||||
20241128,131100,539152135,4900,4900,4900,4900,0
|
||||
20241128,131000,539152135,4900,4900,4900,4900,82
|
||||
20241128,130900,538750335,4900,4900,4900,4900,0
|
||||
20241128,130800,538750335,4900,4900,4900,4900,1
|
||||
20241128,130700,538745435,4890,4890,4890,4890,34
|
||||
20241128,130600,538579175,4890,4895,4895,4890,291
|
||||
20241128,130500,537154735,4895,4895,4895,4895,0
|
||||
20241128,130400,537154735,4895,4895,4895,4895,0
|
||||
20241128,130300,537154735,4895,4895,4895,4895,0
|
||||
20241128,130200,537154735,4895,4885,4895,4885,21
|
||||
20241128,130100,537052140,4885,4890,4890,4885,33
|
||||
20241128,130000,536890830,4890,4890,4890,4890,0
|
||||
20241128,125900,536890830,4890,4885,4890,4885,524
|
||||
20241128,125800,534331045,4885,4895,4895,4885,860
|
||||
20241128,125700,530124095,4895,4895,4895,4895,11
|
||||
20241128,125600,530070250,4895,4895,4895,4895,20
|
||||
20241128,125500,529972350,4895,4895,4895,4895,9
|
||||
20241128,125400,529928295,4900,4890,4900,4890,258
|
||||
20241128,125300,528666665,4890,4890,4890,4890,0
|
||||
20241128,125200,528666665,4890,4890,4890,4890,1
|
||||
20241128,125100,528661775,4890,4885,4890,4885,1186
|
||||
20241128,125000,522867350,4885,4895,4900,4885,114
|
||||
20241128,124900,522309920,4895,4895,4895,4895,0
|
||||
20241128,124800,522309920,4895,4895,4895,4895,0
|
||||
20241128,124700,522309920,4895,4895,4895,4895,1
|
||||
20241128,124600,522305025,4890,4890,4900,4885,2071
|
||||
20241128,124500,512180115,4890,4900,4900,4890,321
|
||||
20241128,124400,510610415,4890,4890,4890,4890,1
|
||||
20241128,124300,510605525,4900,4900,4900,4900,1
|
||||
20241128,124200,510600625,4895,4895,4895,4895,51
|
||||
20241128,124100,510350980,4890,4890,4890,4890,0
|
||||
20241128,124000,510350980,4890,4890,4890,4890,54
|
||||
20241128,123900,510086920,4890,4890,4890,4890,65
|
||||
20241128,123800,509769070,4880,4880,4880,4880,0
|
||||
20241128,123700,509769070,4880,4880,4880,4880,0
|
||||
20241128,123600,509769070,4880,4880,4880,4880,0
|
||||
20241128,123500,509769070,4880,4880,4880,4880,0
|
||||
20241128,123400,509769070,4880,4880,4880,4880,1
|
||||
20241128,123300,509764190,4880,4880,4880,4880,0
|
||||
20241128,123200,509764190,4880,4880,4880,4880,0
|
||||
20241128,123100,509764190,4880,4885,4885,4880,37
|
||||
20241128,123000,509583625,4880,4880,4890,4880,40
|
||||
20241128,122900,509388075,4880,4885,4885,4880,3
|
||||
20241128,122800,509373430,4890,4890,4890,4890,0
|
||||
20241128,122700,509373430,4890,4890,4890,4890,0
|
||||
20241128,122600,509373430,4890,4890,4890,4880,3
|
||||
20241128,122500,509358770,4875,4875,4875,4875,18
|
||||
20241128,122400,509271020,4890,4880,4890,4880,12
|
||||
20241128,122300,509212350,4880,4880,4890,4880,74
|
||||
20241128,122200,508850730,4880,4880,4880,4880,10
|
||||
20241128,122100,508801930,4880,4880,4880,4880,10
|
||||
20241128,122000,508753130,4880,4880,4885,4880,11
|
||||
20241128,121900,508699445,4880,4880,4880,4880,10
|
||||
20241128,121800,508650645,4880,4875,4895,4875,20
|
||||
20241128,121700,508552950,4875,4885,4895,4875,1057
|
||||
20241128,121600,503394450,4885,4885,4890,4885,11
|
||||
20241128,121500,503340710,4895,4885,4895,4885,37
|
||||
20241128,121400,503159925,4895,4895,4895,4895,0
|
||||
20241128,121300,503159925,4895,4895,4895,4895,0
|
||||
20241128,121200,503159925,4895,4885,4895,4880,304
|
||||
20241128,121100,501674885,4895,4885,4895,4885,7
|
||||
20241128,121000,501640680,4890,4890,4890,4890,1
|
||||
20241128,120900,501635790,4895,4895,4895,4895,0
|
||||
20241128,120800,501635790,4895,4895,4895,4895,101
|
||||
20241128,120700,501141395,4895,4890,4895,4890,2
|
||||
20241128,120600,501131610,4895,4895,4895,4895,0
|
||||
20241128,120500,501131610,4895,4895,4895,4895,0
|
||||
20241128,120400,501131610,4895,4895,4895,4895,1
|
||||
20241128,120300,501126715,4880,4880,4880,4880,0
|
||||
20241128,120200,501126715,4880,4880,4880,4880,170
|
||||
20241128,120100,500297115,4900,4900,4900,4900,1
|
||||
20241128,120000,500292215,4895,4895,4895,4895,1
|
||||
20241128,115900,500287320,4900,4900,4900,4900,10
|
||||
20241128,115800,500238320,4900,4900,4900,4900,0
|
||||
20241128,115700,500238320,4900,4900,4900,4900,0
|
||||
20241128,115600,500238320,4900,4895,4900,4895,410
|
||||
20241128,115500,498231365,4895,4895,4895,4895,0
|
||||
20241128,115400,498231365,4895,4895,4895,4895,0
|
||||
20241128,115300,498231365,4895,4895,4895,4895,409
|
||||
20241128,115200,496229310,4895,4895,4895,4895,0
|
||||
20241128,115100,496229310,4895,4895,4895,4895,0
|
||||
20241128,115000,496229310,4895,4895,4895,4895,0
|
||||
20241128,114900,496229310,4895,4895,4895,4895,1
|
||||
20241128,114800,496224415,4895,4895,4895,4895,61
|
||||
20241128,114700,495925820,4895,4880,4895,4880,310
|
||||
20241128,114600,494413005,4870,4880,4880,4870,603
|
||||
20241128,114500,491470380,4870,4870,4870,4870,0
|
||||
20241128,114400,491470380,4870,4875,4875,4870,376
|
||||
20241128,114300,489637390,4875,4875,4880,4875,12
|
||||
20241128,114200,489578840,4880,4880,4880,4880,10
|
||||
20241128,114100,489530040,4880,4885,4885,4880,873
|
||||
20241128,114000,485269690,4890,4890,4890,4890,23
|
||||
20241128,113900,485157220,4890,4890,4890,4890,1
|
||||
20241128,113800,485152330,4890,4890,4890,4890,0
|
||||
20241128,113700,485152330,4890,4890,4890,4890,100
|
||||
20241128,113600,484663330,4890,4890,4890,4890,70
|
||||
20241128,113500,484321030,4890,4885,4890,4885,31
|
||||
20241128,113400,484169490,4890,4890,4890,4890,6
|
||||
20241128,113300,484140150,4895,4895,4895,4895,0
|
||||
20241128,113200,484140150,4895,4890,4895,4885,499
|
||||
20241128,113100,481700570,4895,4895,4895,4895,0
|
||||
20241128,113000,481700570,4895,4895,4895,4895,0
|
||||
20241128,112900,481700570,4895,4895,4895,4895,243
|
||||
20241128,112800,480511085,4895,4895,4895,4895,1
|
||||
20241128,112700,480506190,4895,4895,4895,4895,23
|
||||
20241128,112600,480393605,4895,4890,4895,4890,617
|
||||
20241128,112500,477376455,4890,4880,4890,4880,103
|
||||
20241128,112400,476873795,4880,4890,4890,4880,15
|
||||
20241128,112300,476800585,4875,4875,4875,4875,1029
|
||||
20241128,112200,471784210,4875,4885,4885,4875,1182
|
||||
20241128,112100,466016180,4895,4895,4895,4895,0
|
||||
20241128,112000,466016180,4895,4895,4895,4895,0
|
||||
20241128,111900,466016180,4895,4895,4895,4895,1
|
||||
20241128,111800,466011285,4880,4880,4880,4880,0
|
||||
20241128,111700,466011285,4880,4890,4890,4880,2958
|
||||
20241128,111600,451568820,4890,4895,4895,4890,108
|
||||
20241128,111500,451040685,4895,4895,4895,4895,2
|
||||
20241128,111400,451030895,4890,4900,4900,4890,698
|
||||
20241128,111300,447614325,4895,4895,4900,4895,700
|
||||
20241128,111200,444187820,4905,4905,4905,4905,0
|
||||
20241128,111100,444187820,4905,4905,4905,4905,1
|
||||
20241128,111000,444182915,4900,4900,4900,4900,15
|
||||
20241128,110900,444109415,4890,4900,4900,4890,1144
|
||||
20241128,110800,438510780,4910,4910,4910,4910,0
|
||||
20241128,110700,438510780,4910,4910,4910,4910,0
|
||||
20241128,110600,438510780,4910,4910,4910,4910,0
|
||||
20241128,110500,438510780,4910,4910,4910,4910,1
|
||||
20241128,110400,438505870,4895,4915,4915,4895,267
|
||||
20241128,110300,437198315,4915,4915,4915,4915,0
|
||||
20241128,110200,437198315,4915,4915,4915,4915,0
|
||||
20241128,110100,437198315,4915,4915,4915,4915,0
|
||||
20241128,110000,437198315,4915,4915,4915,4915,0
|
||||
20241128,105900,437198315,4915,4910,4915,4900,154
|
||||
20241128,105800,436443045,4915,4915,4915,4915,1
|
||||
20241128,105700,436438130,4905,4905,4905,4905,0
|
||||
20241128,105600,436438130,4905,4915,4915,4905,53
|
||||
20241128,105500,436177910,4910,4910,4910,4910,1
|
||||
20241128,105400,436173000,4895,4895,4895,4895,1
|
||||
20241128,105300,436168105,4920,4915,4920,4890,1459
|
||||
20241128,105200,429022355,4915,4915,4915,4915,69
|
||||
20241128,105100,428683220,4915,4915,4915,4915,1
|
||||
20241128,105000,428678305,4925,4925,4925,4925,0
|
||||
20241128,104900,428678305,4925,4915,4925,4915,10
|
||||
20241128,104800,428629145,4915,4915,4915,4915,0
|
||||
20241128,104700,428629145,4915,4920,4920,4915,861
|
||||
20241128,104600,424393335,4920,4920,4920,4920,1
|
||||
20241128,104500,424388415,4915,4915,4915,4915,91
|
||||
20241128,104400,423941150,4915,4915,4915,4915,39
|
||||
20241128,104300,423749465,4920,4920,4920,4920,0
|
||||
20241128,104200,423749465,4920,4920,4920,4920,0
|
||||
20241128,104100,423749465,4920,4905,4920,4905,11
|
||||
20241128,104000,423695495,4925,4925,4925,4925,1
|
||||
20241128,103900,423690570,4925,4925,4925,4925,1
|
||||
20241128,103800,423685645,4910,4910,4910,4910,363
|
||||
20241128,103700,421903315,4925,4920,4925,4920,279
|
||||
20241128,103600,420529380,4920,4920,4920,4920,12
|
||||
20241128,103500,420470340,4925,4925,4925,4925,0
|
||||
20241128,103400,420470340,4925,4920,4925,4920,2
|
||||
20241128,103300,420460495,4915,4920,4920,4915,1680
|
||||
20241128,103200,412202355,4920,4920,4920,4920,1
|
||||
20241128,103100,412197435,4905,4905,4905,4905,5
|
||||
20241128,103000,412172910,4920,4920,4920,4920,73
|
||||
20241128,102900,411813750,4920,4920,4920,4920,0
|
||||
20241128,102800,411813750,4920,4920,4920,4920,12
|
||||
20241128,102700,411754710,4920,4920,4920,4920,306
|
||||
20241128,102600,410249190,4920,4920,4920,4920,12
|
||||
20241128,102500,410190150,4920,4915,4920,4915,25
|
||||
20241128,102400,410067225,4920,4920,4920,4920,12
|
||||
20241128,102300,410008185,4895,4895,4895,4895,100
|
||||
20241128,102200,409518685,4920,4920,4920,4920,471
|
||||
20241128,102100,407201365,4920,4920,4920,4920,0
|
||||
20241128,102000,407201365,4920,4910,4920,4910,603
|
||||
20241128,101900,404237870,4890,4910,4910,4890,14
|
||||
20241128,101800,404169330,4905,4885,4905,4885,146
|
||||
20241128,101700,403453400,4880,4905,4905,4880,6775
|
||||
20241128,101600,370369655,4900,4905,4905,4900,782
|
||||
20241128,101500,366536945,4900,4905,4905,4900,365
|
||||
20241128,101400,364747675,4910,4915,4915,4910,216
|
||||
20241128,101300,363687095,4910,4910,4910,4910,39
|
||||
20241128,101200,363495605,4910,4910,4910,4910,251
|
||||
20241128,101100,362263195,4910,4910,4910,4910,273
|
||||
20241128,101000,360922765,4910,4905,4910,4905,211
|
||||
20241128,100900,359887805,4910,4910,4910,4910,10
|
||||
20241128,100800,359838705,4915,4915,4915,4915,12
|
||||
20241128,100700,359779725,4915,4915,4915,4915,10
|
||||
20241128,100600,359730575,4905,4915,4915,4905,180
|
||||
20241128,100500,358847205,4910,4910,4910,4910,17
|
||||
20241128,100400,358763735,4910,4925,4925,4910,115
|
||||
20241128,100300,358198605,4930,4930,4930,4930,0
|
||||
20241128,100200,358198605,4930,4930,4930,4920,290
|
||||
20241128,100100,356771405,4930,4930,4930,4930,0
|
||||
20241128,100000,356771405,4930,4930,4930,4930,24
|
||||
20241128,095900,356653085,4925,4925,4930,4925,626
|
||||
20241128,095800,353570015,4925,4925,4925,4920,184
|
||||
20241128,095700,352663825,4925,4925,4925,4920,652
|
||||
20241128,095600,349453225,4920,4930,4930,4920,1071
|
||||
20241128,095500,344179240,4925,4930,4930,4925,115
|
||||
20241128,095400,343612490,4930,4930,4930,4930,112
|
||||
20241128,095300,343060330,4935,4925,4935,4925,3241
|
||||
20241128,095200,327090590,4920,4910,4925,4910,5709
|
||||
20241128,095100,298999230,4910,4910,4910,4910,0
|
||||
20241128,095000,298999230,4910,4910,4910,4910,11
|
||||
20241128,094900,298945220,4890,4890,4890,4890,136
|
||||
20241128,094800,298280180,4910,4910,4910,4910,13
|
||||
20241128,094700,298216350,4890,4900,4900,4890,122
|
||||
20241128,094600,297619290,4910,4910,4910,4910,996
|
||||
20241128,094500,292728930,4900,4910,4910,4900,101
|
||||
20241128,094400,292234020,4900,4910,4910,4900,1761
|
||||
20241128,094300,283604010,4915,4910,4915,4900,2010
|
||||
20241128,094200,273730010,4900,4910,4910,4900,513
|
||||
20241128,094100,271216180,4910,4910,4915,4900,1319
|
||||
20241128,094000,264746680,4915,4915,4920,4915,218
|
||||
20241128,093900,263675205,4915,4915,4920,4905,1404
|
||||
20241128,093800,256782395,4910,4915,4915,4910,14
|
||||
20241128,093700,256713590,4920,4915,4920,4915,2
|
||||
20241128,093600,256703755,4920,4920,4920,4920,12
|
||||
20241128,093500,256644715,4915,4915,4915,4915,1470
|
||||
20241128,093400,249419665,4920,4920,4920,4920,15
|
||||
20241128,093300,249345865,4915,4915,4915,4910,672
|
||||
20241128,093200,246042990,4915,4905,4915,4905,31
|
||||
20241128,093100,245890915,4920,4920,4920,4920,157
|
||||
20241128,093000,245118475,4920,4915,4925,4915,671
|
||||
20241128,092900,241817080,4905,4915,4920,4905,1703
|
||||
20241128,092800,233446320,4910,4900,4915,4900,211
|
||||
20241128,092700,232412350,4900,4910,4910,4900,1998
|
||||
20241128,092600,222613900,4925,4925,4925,4925,0
|
||||
20241128,092500,222613900,4925,4925,4925,4925,10
|
||||
20241128,092400,222564650,4925,4920,4925,4915,1916
|
||||
20241128,092300,213147435,4925,4925,4925,4925,0
|
||||
20241128,092200,213147435,4925,4910,4925,4905,1153
|
||||
20241128,092100,207469220,4910,4925,4925,4910,2805
|
||||
20241128,092000,193672770,4925,4925,4935,4925,3219
|
||||
20241128,091900,177796055,4930,4925,4930,4925,2956
|
||||
20241128,091800,163226010,4930,4925,4930,4925,694
|
||||
20241128,091700,159804610,4915,4920,4930,4915,3784
|
||||
20241128,091600,141184820,4925,4915,4925,4915,3
|
||||
20241128,091500,141170060,4930,4900,4930,4900,3861
|
||||
20241128,091400,122167590,4900,4915,4915,4900,1574
|
||||
20241128,091300,114443885,4915,4915,4915,4915,29
|
||||
20241128,091200,114301350,4925,4925,4925,4925,935
|
||||
20241128,091100,109696475,4910,4935,4935,4910,78
|
||||
20241128,091000,109313450,4910,4910,4915,4910,406
|
||||
20241128,090900,107319490,4945,4950,4950,4915,1880
|
||||
20241128,090800,98013645,4945,4935,4945,4930,4488
|
||||
20241128,090700,75845575,4940,4890,4940,4885,2786
|
||||
20241128,090600,62121395,4925,4910,4925,4905,1226
|
||||
20241128,090500,56096395,4910,4880,4910,4880,874
|
||||
20241128,090400,51826975,4910,4905,4915,4905,700
|
||||
20241128,090300,48388355,4860,4915,4915,4860,877
|
||||
20241128,090200,44092795,4915,4865,4915,4860,4224
|
||||
20241128,090100,23444530,4865,4860,4870,4860,1613
|
||||
20241128,090000,15601525,4870,4850,4870,4850,3208
|
||||
|
Reference in New Issue
Block a user