Update 2024-11-28 2859 candle_min
This commit is contained in:
593
007680/min/candle-20241128.csv
Normal file
593
007680/min/candle-20241128.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,185100,419461540,4645,4645,4645,4645,542
|
||||
20241128,185000,419461540,4645,4645,4645,4645,0
|
||||
20241128,184900,419461540,4645,4645,4645,4645,0
|
||||
20241128,184800,419461540,4645,4645,4645,4645,0
|
||||
20241128,184700,419461540,4645,4645,4645,4645,0
|
||||
20241128,184600,419461540,4645,4645,4645,4645,0
|
||||
20241128,184500,419461540,4645,4645,4645,4645,0
|
||||
20241128,184400,419461540,4645,4645,4645,4645,0
|
||||
20241128,184300,419461540,4645,4645,4645,4645,0
|
||||
20241128,184200,419461540,4645,4645,4645,4645,0
|
||||
20241128,184100,419461540,4645,4645,4645,4645,0
|
||||
20241128,184000,419461540,4645,4645,4645,4645,0
|
||||
20241128,183900,419461540,4645,4645,4645,4645,0
|
||||
20241128,183800,419461540,4645,4645,4645,4645,0
|
||||
20241128,183700,419461540,4645,4645,4645,4645,0
|
||||
20241128,183600,419461540,4645,4645,4645,4645,0
|
||||
20241128,183500,419461540,4645,4645,4645,4645,0
|
||||
20241128,183400,419461540,4645,4645,4645,4645,0
|
||||
20241128,183300,419461540,4645,4645,4645,4645,0
|
||||
20241128,183200,419461540,4645,4645,4645,4645,0
|
||||
20241128,183100,419461540,4645,4645,4645,4645,0
|
||||
20241128,183000,419461540,4645,4645,4645,4645,0
|
||||
20241128,182900,419461540,4645,4645,4645,4645,0
|
||||
20241128,182800,419461540,4645,4645,4645,4645,0
|
||||
20241128,182700,419461540,4645,4645,4645,4645,0
|
||||
20241128,182600,419461540,4645,4645,4645,4645,0
|
||||
20241128,182500,419461540,4645,4645,4645,4645,0
|
||||
20241128,182400,419461540,4645,4645,4645,4645,0
|
||||
20241128,182300,419461540,4645,4645,4645,4645,0
|
||||
20241128,182200,419461540,4645,4645,4645,4645,0
|
||||
20241128,182100,419461540,4645,4645,4645,4645,542
|
||||
20241128,182000,419461540,4645,4645,4645,4645,0
|
||||
20241128,181900,419461540,4645,4645,4645,4645,0
|
||||
20241128,181800,419461540,4645,4645,4645,4645,0
|
||||
20241128,181700,419461540,4645,4645,4645,4645,0
|
||||
20241128,181600,419461540,4645,4645,4645,4645,0
|
||||
20241128,181500,419461540,4645,4645,4645,4645,0
|
||||
20241128,181400,419461540,4645,4645,4645,4645,0
|
||||
20241128,181300,419461540,4645,4645,4645,4645,0
|
||||
20241128,181200,419461540,4645,4645,4645,4645,0
|
||||
20241128,181100,419461540,4645,4645,4645,4645,0
|
||||
20241128,181000,419461540,4645,4645,4645,4645,0
|
||||
20241128,180900,419461540,4645,4645,4645,4645,0
|
||||
20241128,180800,419461540,4645,4645,4645,4645,0
|
||||
20241128,180700,419461540,4645,4645,4645,4645,0
|
||||
20241128,180600,419461540,4645,4645,4645,4645,0
|
||||
20241128,180500,419461540,4645,4645,4645,4645,0
|
||||
20241128,180400,419461540,4645,4645,4645,4645,0
|
||||
20241128,180300,419461540,4645,4645,4645,4645,0
|
||||
20241128,180200,419461540,4645,4645,4645,4645,0
|
||||
20241128,180100,419461540,4645,4645,4645,4645,0
|
||||
20241128,180000,419461540,4645,4645,4645,4645,0
|
||||
20241128,175900,419461540,4645,4645,4645,4645,0
|
||||
20241128,175800,419461540,4645,4645,4645,4645,0
|
||||
20241128,175700,419461540,4645,4645,4645,4645,0
|
||||
20241128,175600,419461540,4645,4645,4645,4645,0
|
||||
20241128,175500,419461540,4645,4645,4645,4645,0
|
||||
20241128,175400,419461540,4645,4645,4645,4645,0
|
||||
20241128,175300,419461540,4645,4645,4645,4645,0
|
||||
20241128,175200,419461540,4645,4645,4645,4645,0
|
||||
20241128,175100,419461540,4645,4645,4645,4645,542
|
||||
20241128,175000,419461540,4645,4645,4645,4645,0
|
||||
20241128,174900,419461540,4645,4645,4645,4645,0
|
||||
20241128,174800,419461540,4645,4645,4645,4645,0
|
||||
20241128,174700,419461540,4645,4645,4645,4645,0
|
||||
20241128,174600,419461540,4645,4645,4645,4645,0
|
||||
20241128,174500,419461540,4645,4645,4645,4645,0
|
||||
20241128,174400,419461540,4645,4645,4645,4645,0
|
||||
20241128,174300,419461540,4645,4645,4645,4645,0
|
||||
20241128,174200,419461540,4645,4645,4645,4645,0
|
||||
20241128,174100,419461540,4645,4645,4645,4645,0
|
||||
20241128,174000,419461540,4645,4645,4645,4645,0
|
||||
20241128,173900,419461540,4645,4645,4645,4645,0
|
||||
20241128,173800,419461540,4645,4645,4645,4645,0
|
||||
20241128,173700,419461540,4645,4645,4645,4645,0
|
||||
20241128,173600,419461540,4645,4645,4645,4645,0
|
||||
20241128,173500,419461540,4645,4645,4645,4645,0
|
||||
20241128,173400,419461540,4645,4645,4645,4645,0
|
||||
20241128,173300,419461540,4645,4645,4645,4645,0
|
||||
20241128,173200,419461540,4645,4645,4645,4645,0
|
||||
20241128,173100,419461540,4645,4645,4645,4645,0
|
||||
20241128,173000,419461540,4645,4645,4645,4645,0
|
||||
20241128,172900,419461540,4645,4645,4645,4645,0
|
||||
20241128,172800,419461540,4645,4645,4645,4645,0
|
||||
20241128,172700,419461540,4645,4645,4645,4645,0
|
||||
20241128,172600,419461540,4645,4645,4645,4645,0
|
||||
20241128,172500,419461540,4645,4645,4645,4645,0
|
||||
20241128,172400,419461540,4645,4645,4645,4645,0
|
||||
20241128,172300,419461540,4645,4645,4645,4645,0
|
||||
20241128,172200,419461540,4645,4645,4645,4645,0
|
||||
20241128,172100,419461540,4645,4645,4645,4645,542
|
||||
20241128,172000,419461540,4645,4645,4645,4645,0
|
||||
20241128,171900,419461540,4645,4645,4645,4645,0
|
||||
20241128,171800,419461540,4645,4645,4645,4645,0
|
||||
20241128,171700,419461540,4645,4645,4645,4645,0
|
||||
20241128,171600,419461540,4645,4645,4645,4645,0
|
||||
20241128,171500,419461540,4645,4645,4645,4645,0
|
||||
20241128,171400,419461540,4645,4645,4645,4645,0
|
||||
20241128,171300,419461540,4645,4645,4645,4645,0
|
||||
20241128,171200,419461540,4645,4645,4645,4645,0
|
||||
20241128,171100,419461540,4645,4645,4645,4645,0
|
||||
20241128,171000,419461540,4645,4645,4645,4645,0
|
||||
20241128,170900,419461540,4645,4645,4645,4645,0
|
||||
20241128,170800,419461540,4645,4645,4645,4645,0
|
||||
20241128,170700,419461540,4645,4645,4645,4645,0
|
||||
20241128,170600,419461540,4645,4645,4645,4645,0
|
||||
20241128,170500,419461540,4645,4645,4645,4645,0
|
||||
20241128,170400,419461540,4645,4645,4645,4645,0
|
||||
20241128,170300,419461540,4645,4645,4645,4645,0
|
||||
20241128,170200,419461540,4645,4645,4645,4645,0
|
||||
20241128,170100,419461540,4645,4645,4645,4645,0
|
||||
20241128,170000,419461540,4645,4645,4645,4645,0
|
||||
20241128,165900,419461540,4645,4645,4645,4645,0
|
||||
20241128,165800,419461540,4645,4645,4645,4645,0
|
||||
20241128,165700,419461540,4645,4645,4645,4645,0
|
||||
20241128,165600,419461540,4645,4645,4645,4645,0
|
||||
20241128,165500,419461540,4645,4645,4645,4645,0
|
||||
20241128,165400,419461540,4645,4645,4645,4645,0
|
||||
20241128,165300,419461540,4645,4645,4645,4645,0
|
||||
20241128,165200,419461540,4645,4645,4645,4645,0
|
||||
20241128,165100,419461540,4645,4645,4645,4645,542
|
||||
20241128,165000,419461540,4645,4645,4645,4645,0
|
||||
20241128,164900,419461540,4645,4645,4645,4645,0
|
||||
20241128,164800,419461540,4645,4645,4645,4645,0
|
||||
20241128,164700,419461540,4645,4645,4645,4645,0
|
||||
20241128,164600,419461540,4645,4645,4645,4645,0
|
||||
20241128,164500,419461540,4645,4645,4645,4645,0
|
||||
20241128,164400,419461540,4645,4645,4645,4645,0
|
||||
20241128,164300,419461540,4645,4645,4645,4645,0
|
||||
20241128,164200,419461540,4645,4645,4645,4645,0
|
||||
20241128,164100,419461540,4645,4645,4645,4645,0
|
||||
20241128,164000,419461540,4645,4645,4645,4645,0
|
||||
20241128,163900,419461540,4645,4645,4645,4645,0
|
||||
20241128,163800,419461540,4645,4645,4645,4645,0
|
||||
20241128,163700,419461540,4645,4645,4645,4645,0
|
||||
20241128,163600,419461540,4645,4645,4645,4645,0
|
||||
20241128,163500,419461540,4645,4645,4645,4645,0
|
||||
20241128,163400,419461540,4645,4645,4645,4645,0
|
||||
20241128,163300,419461540,4645,4645,4645,4645,0
|
||||
20241128,163200,419461540,4645,4645,4645,4645,0
|
||||
20241128,163100,419461540,4645,4645,4645,4645,0
|
||||
20241128,163000,419461540,4645,4645,4645,4645,0
|
||||
20241128,162900,419461540,4645,4645,4645,4645,0
|
||||
20241128,162800,419461540,4645,4645,4645,4645,0
|
||||
20241128,162700,419461540,4645,4645,4645,4645,0
|
||||
20241128,162600,419461540,4645,4645,4645,4645,0
|
||||
20241128,162500,419461540,4645,4645,4645,4645,0
|
||||
20241128,162400,419461540,4645,4645,4645,4645,0
|
||||
20241128,162300,419461540,4645,4645,4645,4645,0
|
||||
20241128,162200,419461540,4645,4645,4645,4645,0
|
||||
20241128,162100,419461540,4645,4645,4645,4645,542
|
||||
20241128,162000,419461540,4645,4645,4645,4645,0
|
||||
20241128,161900,419461540,4645,4645,4645,4645,0
|
||||
20241128,161800,419461540,4645,4645,4645,4645,0
|
||||
20241128,161700,419461540,4645,4645,4645,4645,0
|
||||
20241128,161600,419461540,4645,4645,4645,4645,0
|
||||
20241128,161500,419461540,4645,4645,4645,4645,0
|
||||
20241128,161400,419461540,4645,4645,4645,4645,0
|
||||
20241128,161300,419461540,4645,4645,4645,4645,0
|
||||
20241128,161200,419461540,4645,4645,4645,4645,0
|
||||
20241128,161100,419461540,4645,4645,4645,4645,0
|
||||
20241128,161000,419461540,4645,4645,4645,4645,0
|
||||
20241128,160900,419461540,4645,4645,4645,4645,0
|
||||
20241128,160800,419461540,4645,4645,4645,4645,0
|
||||
20241128,160700,419461540,4645,4645,4645,4645,0
|
||||
20241128,160600,419461540,4645,4645,4645,4645,0
|
||||
20241128,160500,419461540,4645,4645,4645,4645,0
|
||||
20241128,160400,419461540,4645,4645,4645,4645,0
|
||||
20241128,160300,419461540,4645,4645,4645,4645,0
|
||||
20241128,160200,419461540,4645,4645,4645,4645,0
|
||||
20241128,160100,419461540,4645,4645,4645,4645,0
|
||||
20241128,160000,419461540,4645,4645,4645,4645,0
|
||||
20241128,155900,419461540,4645,4645,4645,4645,0
|
||||
20241128,155800,419461540,4645,4645,4645,4645,0
|
||||
20241128,155700,419461540,4645,4645,4645,4645,0
|
||||
20241128,155600,419461540,4645,4645,4645,4645,0
|
||||
20241128,155500,419461540,4645,4645,4645,4645,0
|
||||
20241128,155400,419461540,4645,4645,4645,4645,0
|
||||
20241128,155300,419461540,4645,4645,4645,4645,0
|
||||
20241128,155200,419461540,4645,4645,4645,4645,0
|
||||
20241128,155100,419461540,4645,4645,4645,4645,542
|
||||
20241128,155000,419461540,4645,4645,4645,4645,0
|
||||
20241128,154900,419461540,4645,4645,4645,4645,0
|
||||
20241128,154800,419461540,4645,4645,4645,4645,0
|
||||
20241128,154700,419461540,4645,4645,4645,4645,0
|
||||
20241128,154600,419461540,4645,4645,4645,4645,0
|
||||
20241128,154500,419461540,4645,4645,4645,4645,0
|
||||
20241128,154400,419461540,4645,4645,4645,4645,0
|
||||
20241128,154300,419461540,4645,4645,4645,4645,0
|
||||
20241128,154200,419461540,4645,4645,4645,4645,0
|
||||
20241128,154100,419461540,4645,4645,4645,4645,0
|
||||
20241128,154000,419461540,4645,4645,4645,4645,0
|
||||
20241128,153900,419461540,4645,4645,4645,4645,0
|
||||
20241128,153800,419461540,4645,4645,4645,4645,0
|
||||
20241128,153700,419461540,4645,4645,4645,4645,0
|
||||
20241128,153600,419461540,4645,4645,4645,4645,0
|
||||
20241128,153500,419461540,4645,4645,4645,4645,0
|
||||
20241128,153400,419461540,4645,4645,4645,4645,0
|
||||
20241128,153300,419461540,4645,4645,4645,4645,0
|
||||
20241128,153200,419461540,4645,4645,4645,4645,0
|
||||
20241128,153100,419461540,4645,4645,4645,4645,0
|
||||
20241128,153000,419461540,4645,4645,4645,4645,542
|
||||
20241128,152900,416943950,4695,4695,4695,4695,0
|
||||
20241128,152800,416943950,4695,4695,4695,4695,0
|
||||
20241128,152700,416943950,4695,4695,4695,4695,0
|
||||
20241128,152600,416943950,4695,4695,4695,4695,0
|
||||
20241128,152500,416943950,4695,4695,4695,4695,0
|
||||
20241128,152400,416943950,4695,4695,4695,4695,0
|
||||
20241128,152300,416943950,4695,4695,4695,4695,0
|
||||
20241128,152200,416943950,4695,4695,4695,4695,0
|
||||
20241128,152100,416943950,4695,4695,4695,4695,0
|
||||
20241128,152000,416943950,4695,4695,4695,4695,0
|
||||
20241128,151900,416943950,4695,4495,4695,4495,19
|
||||
20241128,151800,416858145,4700,4475,4700,4475,832
|
||||
20241128,151700,413001800,4530,4530,4530,4530,0
|
||||
20241128,151600,413001800,4530,4525,4530,4525,55
|
||||
20241128,151500,412752805,4525,4525,4525,4525,8
|
||||
20241128,151400,412716605,4525,4525,4525,4525,0
|
||||
20241128,151300,412716605,4525,4525,4525,4525,1
|
||||
20241128,151200,412712080,4650,4475,4650,4475,210
|
||||
20241128,151100,411757180,4470,4470,4470,4470,144
|
||||
20241128,151000,411113500,4445,4445,4445,4445,0
|
||||
20241128,150900,411113500,4445,4445,4445,4445,13
|
||||
20241128,150800,411055715,4445,4445,4445,4445,2
|
||||
20241128,150700,411046825,4470,4470,4470,4470,1
|
||||
20241128,150600,411042355,4440,4440,4440,4440,0
|
||||
20241128,150500,411042355,4440,4440,4440,4440,0
|
||||
20241128,150400,411042355,4440,4470,4470,4435,255
|
||||
20241128,150300,409909895,4475,4495,4495,4475,36
|
||||
20241128,150200,409748755,4495,4495,4495,4495,0
|
||||
20241128,150100,409748755,4495,4495,4495,4495,1
|
||||
20241128,150000,409744260,4480,4480,4480,4480,0
|
||||
20241128,145900,409744260,4480,4480,4480,4480,0
|
||||
20241128,145800,409744260,4480,4480,4480,4480,0
|
||||
20241128,145700,409744260,4480,4480,4480,4480,0
|
||||
20241128,145600,409744260,4480,4480,4480,4480,0
|
||||
20241128,145500,409744260,4480,4480,4480,4480,0
|
||||
20241128,145400,409744260,4480,4480,4480,4480,1
|
||||
20241128,145300,409739780,4440,4440,4440,4440,0
|
||||
20241128,145200,409739780,4440,4440,4440,4440,0
|
||||
20241128,145100,409739780,4440,4440,4440,4440,0
|
||||
20241128,145000,409739780,4440,4480,4480,4440,44
|
||||
20241128,144900,409544175,4475,4475,4475,4475,3
|
||||
20241128,144800,409530750,4475,4475,4475,4475,44
|
||||
20241128,144700,409333850,4475,4475,4475,4475,0
|
||||
20241128,144600,409333850,4475,4475,4475,4475,0
|
||||
20241128,144500,409333850,4475,4475,4475,4475,0
|
||||
20241128,144400,409333850,4475,4475,4475,4475,1
|
||||
20241128,144300,409329375,4475,4475,4475,4475,0
|
||||
20241128,144200,409329375,4475,4475,4475,4475,0
|
||||
20241128,144100,409329375,4475,4475,4475,4475,0
|
||||
20241128,144000,409329375,4475,4475,4475,4475,0
|
||||
20241128,143900,409329375,4475,4475,4475,4475,0
|
||||
20241128,143800,409329375,4475,4475,4475,4475,0
|
||||
20241128,143700,409329375,4475,4475,4475,4475,0
|
||||
20241128,143600,409329375,4475,4475,4475,4475,0
|
||||
20241128,143500,409329375,4475,4450,4475,4450,68
|
||||
20241128,143400,409026750,4475,4475,4475,4475,0
|
||||
20241128,143300,409026750,4475,4475,4475,4475,1
|
||||
20241128,143200,409022275,4440,4450,4450,4440,656
|
||||
20241128,143100,406105315,4450,4450,4450,4450,0
|
||||
20241128,143000,406105315,4450,4450,4450,4450,0
|
||||
20241128,142900,406105315,4450,4450,4450,4450,0
|
||||
20241128,142800,406105315,4450,4450,4450,4450,0
|
||||
20241128,142700,406105315,4450,4450,4450,4450,0
|
||||
20241128,142600,406105315,4450,4450,4450,4450,43
|
||||
20241128,142500,405913965,4450,4450,4450,4450,0
|
||||
20241128,142400,405913965,4450,4450,4450,4450,0
|
||||
20241128,142300,405913965,4450,4450,4450,4450,1
|
||||
20241128,142200,405909515,4450,4450,4450,4450,0
|
||||
20241128,142100,405909515,4450,4450,4450,4450,0
|
||||
20241128,142000,405909515,4450,4450,4450,4450,0
|
||||
20241128,141900,405909515,4450,4450,4450,4450,0
|
||||
20241128,141800,405909515,4450,4450,4450,4450,40
|
||||
20241128,141700,405731515,4450,4450,4450,4450,0
|
||||
20241128,141600,405731515,4450,4450,4450,4450,30
|
||||
20241128,141500,405598015,4450,4450,4450,4450,0
|
||||
20241128,141400,405598015,4450,4450,4450,4450,1
|
||||
20241128,141300,405593565,4450,4450,4450,4450,0
|
||||
20241128,141200,405593565,4450,4450,4450,4450,302
|
||||
20241128,141100,404249665,4450,4450,4450,4450,2
|
||||
20241128,141000,404240765,4450,4450,4450,4450,0
|
||||
20241128,140900,404240765,4450,4450,4450,4450,0
|
||||
20241128,140800,404240765,4450,4450,4450,4450,0
|
||||
20241128,140700,404240765,4450,4450,4450,4450,0
|
||||
20241128,140600,404240765,4450,4450,4450,4450,0
|
||||
20241128,140500,404240765,4450,4450,4450,4450,0
|
||||
20241128,140400,404240765,4450,4450,4450,4450,2
|
||||
20241128,140300,404231865,4450,4450,4450,4450,0
|
||||
20241128,140200,404231865,4450,4450,4450,4450,0
|
||||
20241128,140100,404231865,4450,4450,4450,4450,1
|
||||
20241128,140000,404227415,4450,4450,4450,4450,0
|
||||
20241128,135900,404227415,4450,4450,4450,4450,0
|
||||
20241128,135800,404227415,4450,4470,4470,4450,445
|
||||
20241128,135700,402247110,4480,4480,4480,4480,0
|
||||
20241128,135600,402247110,4480,4480,4480,4480,0
|
||||
20241128,135500,402247110,4480,4480,4480,4480,0
|
||||
20241128,135400,402247110,4480,4480,4480,4480,0
|
||||
20241128,135300,402247110,4480,4480,4480,4480,0
|
||||
20241128,135200,402247110,4480,4480,4480,4480,1
|
||||
20241128,135100,402242630,4475,4475,4475,4475,1
|
||||
20241128,135000,402238155,4480,4480,4480,4480,555
|
||||
20241128,134900,399751755,4480,4480,4480,4480,5
|
||||
20241128,134800,399729355,4490,4490,4490,4490,0
|
||||
20241128,134700,399729355,4490,4465,4490,4425,323
|
||||
20241128,134600,398292935,4465,4465,4465,4465,0
|
||||
20241128,134500,398292935,4465,4465,4465,4465,1
|
||||
20241128,134400,398288470,4490,4490,4490,4490,0
|
||||
20241128,134300,398288470,4490,4490,4490,4490,0
|
||||
20241128,134200,398288470,4490,4490,4490,4490,0
|
||||
20241128,134100,398288470,4490,4490,4490,4490,0
|
||||
20241128,134000,398288470,4490,4465,4490,4455,51
|
||||
20241128,133900,398060825,4495,4495,4495,4495,0
|
||||
20241128,133800,398060825,4495,4465,4495,4465,6
|
||||
20241128,133700,398033905,4520,4475,4520,4460,493
|
||||
20241128,133600,395831345,4475,4475,4475,4475,15
|
||||
20241128,133500,395764220,4500,4500,4500,4500,0
|
||||
20241128,133400,395764220,4500,4500,4500,4500,1
|
||||
20241128,133300,395759720,4495,4495,4495,4495,0
|
||||
20241128,133200,395759720,4495,4475,4495,4475,5
|
||||
20241128,133100,395737295,4555,4555,4555,4555,0
|
||||
20241128,133000,395737295,4555,4555,4555,4555,0
|
||||
20241128,132900,395737295,4555,4555,4555,4555,0
|
||||
20241128,132800,395737295,4555,4555,4555,4555,0
|
||||
20241128,132700,395737295,4555,4555,4555,4555,2
|
||||
20241128,132600,395728185,4470,4515,4515,4470,651
|
||||
20241128,132500,392813820,4565,4565,4565,4565,10
|
||||
20241128,132400,392768170,4570,4560,4570,4560,42
|
||||
20241128,132300,392576640,4520,4570,4570,4520,1231
|
||||
20241128,132200,387005305,4645,4645,4645,4645,1
|
||||
20241128,132100,387000660,4565,4645,4645,4565,102
|
||||
20241128,132000,386534870,4600,4600,4600,4600,0
|
||||
20241128,131900,386534870,4600,4570,4600,4490,118
|
||||
20241128,131800,386000780,4570,4570,4570,4570,0
|
||||
20241128,131700,386000780,4570,4570,4570,4570,0
|
||||
20241128,131600,386000780,4570,4570,4570,4570,5
|
||||
20241128,131500,385977930,4650,4650,4650,4650,0
|
||||
20241128,131400,385977930,4650,4650,4650,4650,0
|
||||
20241128,131300,385977930,4650,4650,4650,4650,0
|
||||
20241128,131200,385977930,4650,4650,4650,4650,0
|
||||
20241128,131100,385977930,4650,4600,4650,4600,400
|
||||
20241128,131000,384137250,4600,4590,4600,4590,600
|
||||
20241128,130900,381382830,4590,4590,4590,4590,0
|
||||
20241128,130800,381382830,4590,4590,4590,4590,0
|
||||
20241128,130700,381382830,4590,4590,4590,4590,7
|
||||
20241128,130600,381350700,4590,4585,4590,4585,233
|
||||
20241128,130500,380282385,4580,4490,4580,4490,1237
|
||||
20241128,130400,374666745,4490,4490,4490,4490,0
|
||||
20241128,130300,374666745,4490,4490,4490,4490,0
|
||||
20241128,130200,374666745,4490,4490,4490,4490,20
|
||||
20241128,130100,374576945,4500,4500,4500,4500,0
|
||||
20241128,130000,374576945,4500,4500,4500,4500,0
|
||||
20241128,125900,374576945,4500,4500,4500,4500,0
|
||||
20241128,125800,374576945,4500,4500,4500,4500,0
|
||||
20241128,125700,374576945,4500,4500,4500,4500,0
|
||||
20241128,125600,374576945,4500,4500,4500,4500,0
|
||||
20241128,125500,374576945,4500,4500,4500,4500,0
|
||||
20241128,125400,374576945,4500,4500,4500,4500,0
|
||||
20241128,125300,374576945,4500,4500,4500,4500,0
|
||||
20241128,125200,374576945,4500,4500,4500,4500,0
|
||||
20241128,125100,374576945,4500,4500,4500,4500,0
|
||||
20241128,125000,374576945,4500,4500,4500,4500,3
|
||||
20241128,124900,374563445,4500,4500,4500,4500,0
|
||||
20241128,124800,374563445,4500,4500,4500,4500,0
|
||||
20241128,124700,374563445,4500,4500,4500,4500,0
|
||||
20241128,124600,374563445,4500,4500,4500,4500,0
|
||||
20241128,124500,374563445,4500,4500,4500,4500,0
|
||||
20241128,124400,374563445,4500,4500,4500,4500,0
|
||||
20241128,124300,374563445,4500,4500,4500,4500,0
|
||||
20241128,124200,374563445,4500,4500,4500,4500,0
|
||||
20241128,124100,374563445,4500,4510,4510,4500,110
|
||||
20241128,124000,374068335,4515,4515,4515,4515,0
|
||||
20241128,123900,374068335,4515,4515,4515,4515,0
|
||||
20241128,123800,374068335,4515,4540,4540,4515,10
|
||||
20241128,123700,374023150,4520,4520,4520,4520,0
|
||||
20241128,123600,374023150,4520,4520,4520,4520,0
|
||||
20241128,123500,374023150,4520,4520,4520,4520,0
|
||||
20241128,123400,374023150,4520,4520,4520,4520,0
|
||||
20241128,123300,374023150,4520,4520,4520,4520,0
|
||||
20241128,123200,374023150,4520,4520,4520,4520,0
|
||||
20241128,123100,374023150,4520,4520,4520,4520,0
|
||||
20241128,123000,374023150,4520,4520,4520,4520,0
|
||||
20241128,122900,374023150,4520,4520,4520,4520,0
|
||||
20241128,122800,374023150,4520,4520,4520,4520,0
|
||||
20241128,122700,374023150,4520,4520,4520,4520,0
|
||||
20241128,122600,374023150,4520,4520,4520,4520,0
|
||||
20241128,122500,374023150,4520,4520,4520,4520,20
|
||||
20241128,122400,373932750,4575,4575,4575,4575,0
|
||||
20241128,122300,373932750,4575,4575,4575,4575,0
|
||||
20241128,122200,373932750,4575,4575,4575,4575,0
|
||||
20241128,122100,373932750,4575,4575,4575,4575,0
|
||||
20241128,122000,373932750,4575,4575,4575,4575,0
|
||||
20241128,121900,373932750,4575,4575,4575,4575,0
|
||||
20241128,121800,373932750,4575,4575,4575,4575,0
|
||||
20241128,121700,373932750,4575,4575,4575,4575,0
|
||||
20241128,121600,373932750,4575,4575,4575,4575,0
|
||||
20241128,121500,373932750,4575,4575,4575,4575,5
|
||||
20241128,121400,373909875,4545,4545,4545,4545,0
|
||||
20241128,121300,373909875,4545,4545,4545,4545,0
|
||||
20241128,121200,373909875,4545,4545,4545,4545,0
|
||||
20241128,121100,373909875,4545,4545,4545,4545,0
|
||||
20241128,121000,373909875,4545,4550,4550,4545,20
|
||||
20241128,120900,373818965,4585,4585,4585,4585,0
|
||||
20241128,120800,373818965,4585,4585,4585,4585,0
|
||||
20241128,120700,373818965,4585,4585,4585,4585,20
|
||||
20241128,120600,373727265,4585,4585,4585,4585,0
|
||||
20241128,120500,373727265,4585,4525,4585,4525,403
|
||||
20241128,120400,371887095,4480,4480,4480,4480,0
|
||||
20241128,120300,371887095,4480,4480,4480,4480,0
|
||||
20241128,120200,371887095,4480,4480,4480,4480,20
|
||||
20241128,120100,371797495,4475,4475,4475,4475,0
|
||||
20241128,120000,371797495,4475,4475,4475,4475,0
|
||||
20241128,115900,371797495,4475,4475,4475,4475,0
|
||||
20241128,115800,371797495,4475,4475,4475,4475,0
|
||||
20241128,115700,371797495,4475,4475,4475,4475,0
|
||||
20241128,115600,371797495,4475,4475,4475,4475,0
|
||||
20241128,115500,371797495,4475,4475,4475,4475,0
|
||||
20241128,115400,371797495,4475,4475,4475,4475,0
|
||||
20241128,115300,371797495,4475,4475,4475,4475,0
|
||||
20241128,115200,371797495,4475,4475,4475,4475,0
|
||||
20241128,115100,371797495,4475,4475,4475,4475,2
|
||||
20241128,115000,371788545,4520,4520,4520,4520,38
|
||||
20241128,114900,371616785,4520,4520,4520,4520,3
|
||||
20241128,114800,371603225,4480,4490,4490,4480,100
|
||||
20241128,114700,371154845,4580,4580,4580,4580,0
|
||||
20241128,114600,371154845,4580,4580,4580,4580,0
|
||||
20241128,114500,371154845,4580,4570,4580,4570,9
|
||||
20241128,114400,371113700,4475,4475,4475,4475,0
|
||||
20241128,114300,371113700,4475,4475,4475,4475,0
|
||||
20241128,114200,371113700,4475,4475,4475,4475,0
|
||||
20241128,114100,371113700,4475,4475,4475,4475,0
|
||||
20241128,114000,371113700,4475,4550,4550,4475,320
|
||||
20241128,113900,369669835,4585,4585,4585,4585,0
|
||||
20241128,113800,369669835,4585,4585,4585,4585,0
|
||||
20241128,113700,369669835,4585,4585,4585,4585,0
|
||||
20241128,113600,369669835,4585,4550,4585,4550,48
|
||||
20241128,113500,369451400,4585,4585,4585,4585,0
|
||||
20241128,113400,369451400,4585,4585,4585,4585,0
|
||||
20241128,113300,369451400,4585,4585,4585,4585,0
|
||||
20241128,113200,369451400,4585,4585,4585,4585,0
|
||||
20241128,113100,369451400,4585,4585,4585,4585,0
|
||||
20241128,113000,369451400,4585,4580,4585,4580,348
|
||||
20241128,112900,367857555,4580,4580,4580,4580,100
|
||||
20241128,112800,367399555,4580,4580,4580,4580,0
|
||||
20241128,112700,367399555,4580,4580,4580,4580,1
|
||||
20241128,112600,367394975,4570,4570,4570,4570,0
|
||||
20241128,112500,367394975,4570,4570,4570,4570,0
|
||||
20241128,112400,367394975,4570,4570,4570,4570,0
|
||||
20241128,112300,367394975,4570,4570,4570,4570,214
|
||||
20241128,112200,366416995,4565,4565,4565,4565,35
|
||||
20241128,112100,366257220,4560,4555,4560,4555,186
|
||||
20241128,112000,365409890,4555,4525,4555,4525,126
|
||||
20241128,111900,364837455,4525,4505,4525,4505,57
|
||||
20241128,111800,364580195,4500,4500,4500,4500,16
|
||||
20241128,111700,364508195,4480,4480,4480,4480,0
|
||||
20241128,111600,364508195,4480,4480,4480,4480,0
|
||||
20241128,111500,364508195,4480,4480,4480,4480,0
|
||||
20241128,111400,364508195,4480,4480,4480,4480,0
|
||||
20241128,111300,364508195,4480,4480,4480,4480,0
|
||||
20241128,111200,364508195,4480,4480,4480,4480,0
|
||||
20241128,111100,364508195,4480,4480,4480,4480,0
|
||||
20241128,111000,364508195,4480,4480,4480,4480,0
|
||||
20241128,110900,364508195,4480,4480,4480,4480,0
|
||||
20241128,110800,364508195,4480,4480,4480,4480,0
|
||||
20241128,110700,364508195,4480,4480,4480,4480,0
|
||||
20241128,110600,364508195,4480,4480,4480,4480,0
|
||||
20241128,110500,364508195,4480,4480,4480,4480,0
|
||||
20241128,110400,364508195,4480,4480,4480,4480,0
|
||||
20241128,110300,364508195,4480,4480,4480,4480,0
|
||||
20241128,110200,364508195,4480,4480,4480,4480,1
|
||||
20241128,110100,364503715,4480,4480,4480,4480,0
|
||||
20241128,110000,364503715,4480,4480,4480,4480,0
|
||||
20241128,105900,364503715,4480,4480,4480,4480,0
|
||||
20241128,105800,364503715,4480,4480,4480,4480,0
|
||||
20241128,105700,364503715,4480,4480,4480,4480,0
|
||||
20241128,105600,364503715,4480,4480,4480,4480,1
|
||||
20241128,105500,364499235,4475,4475,4475,4475,0
|
||||
20241128,105400,364499235,4475,4475,4475,4475,0
|
||||
20241128,105300,364499235,4475,4475,4475,4475,0
|
||||
20241128,105200,364499235,4475,4475,4475,4475,0
|
||||
20241128,105100,364499235,4475,4475,4475,4475,0
|
||||
20241128,105000,364499235,4475,4475,4475,4475,0
|
||||
20241128,104900,364499235,4475,4475,4475,4475,0
|
||||
20241128,104800,364499235,4475,4475,4475,4475,2
|
||||
20241128,104700,364490285,4485,4485,4485,4485,0
|
||||
20241128,104600,364490285,4485,4485,4485,4485,0
|
||||
20241128,104500,364490285,4485,4485,4485,4485,0
|
||||
20241128,104400,364490285,4485,4485,4485,4485,0
|
||||
20241128,104300,364490285,4485,4485,4485,4485,2
|
||||
20241128,104200,364481315,4465,4500,4500,4465,106
|
||||
20241128,104100,364005480,4540,4540,4540,4540,1
|
||||
20241128,104000,364000940,4570,4570,4570,4570,0
|
||||
20241128,103900,364000940,4570,4570,4570,4570,0
|
||||
20241128,103800,364000940,4570,4570,4570,4570,0
|
||||
20241128,103700,364000940,4570,4575,4580,4570,37
|
||||
20241128,103600,363831650,4570,4525,4570,4515,1052
|
||||
20241128,103500,359064230,4515,4515,4520,4515,173
|
||||
20241128,103400,358282635,4495,4495,4495,4495,25
|
||||
20241128,103300,358170260,4495,4495,4495,4495,0
|
||||
20241128,103200,358170260,4495,4495,4495,4495,0
|
||||
20241128,103100,358170260,4495,4575,4575,4495,197
|
||||
20241128,103000,357272555,4580,4575,4580,4575,600
|
||||
20241128,102900,354525645,4575,4580,4580,4575,237
|
||||
20241128,102800,353440455,4585,4515,4585,4515,306
|
||||
20241128,102700,352050445,4490,4560,4575,4490,175
|
||||
20241128,102600,351254580,4495,4575,4575,4495,22
|
||||
20241128,102500,351154090,4570,4515,4570,4515,80
|
||||
20241128,102400,350791000,4485,4485,4485,4485,10
|
||||
20241128,102300,350746150,4490,4485,4490,4455,62
|
||||
20241128,102200,350468225,4585,4585,4585,4585,0
|
||||
20241128,102100,350468225,4585,4585,4585,4585,0
|
||||
20241128,102000,350468225,4585,4525,4585,4525,17
|
||||
20241128,101900,350391180,4525,4515,4525,4515,30
|
||||
20241128,101800,350255440,4485,4500,4500,4485,273
|
||||
20241128,101700,349030970,4500,4500,4500,4500,755
|
||||
20241128,101600,345633470,4500,4585,4590,4500,715
|
||||
20241128,101500,342406745,4590,4585,4590,4585,42
|
||||
20241128,101400,342214165,4500,4500,4585,4500,30
|
||||
20241128,101300,342078315,4585,4585,4590,4500,529
|
||||
20241128,101200,339695315,4505,4585,4590,4505,3
|
||||
20241128,101100,339681635,4505,4505,4505,4505,1
|
||||
20241128,101000,339677130,4590,4590,4590,4590,0
|
||||
20241128,100900,339677130,4590,4590,4590,4590,0
|
||||
20241128,100800,339677130,4590,4590,4590,4590,0
|
||||
20241128,100700,339677130,4590,4590,4590,4590,0
|
||||
20241128,100600,339677130,4590,4520,4590,4520,75
|
||||
20241128,100500,339337105,4530,4530,4530,4530,1
|
||||
20241128,100400,339332575,4465,4490,4490,4465,142
|
||||
20241128,100300,338696480,4590,4580,4590,4580,55
|
||||
20241128,100200,338444460,4590,4590,4590,4590,1
|
||||
20241128,100100,338439870,4485,4535,4650,4475,435
|
||||
20241128,100000,336461440,4540,4500,4540,4500,366
|
||||
20241128,095900,334813235,4500,4460,4500,4460,32
|
||||
20241128,095800,334670475,4500,4500,4500,4500,4
|
||||
20241128,095700,334652475,4500,4440,4540,4440,333
|
||||
20241128,095600,333164930,4440,4440,4440,4440,3
|
||||
20241128,095500,333151610,4455,4455,4455,4455,0
|
||||
20241128,095400,333151610,4455,4400,4455,4400,340
|
||||
20241128,095300,331655005,4410,4395,4410,4390,1121
|
||||
20241128,095200,326732335,4410,4420,4420,4390,642
|
||||
20241128,095100,323913375,4395,4410,4410,4390,68
|
||||
20241128,095000,323613845,4420,4405,4420,4385,1184
|
||||
20241128,094900,318406450,4420,4480,4480,4390,4087
|
||||
20241128,094800,300290760,4480,4550,4550,4460,2459
|
||||
20241128,094700,289257375,4550,4605,4605,4550,1475
|
||||
20241128,094600,282492305,4605,4635,4635,4605,1945
|
||||
20241128,094500,273498805,4640,4680,4680,4640,162
|
||||
20241128,094400,272742815,4675,4680,4685,4675,221
|
||||
20241128,094300,271708580,4675,4675,4785,4675,14
|
||||
20241128,094200,271643005,4655,4670,4840,4635,1408
|
||||
20241128,094100,264960040,4690,4685,4700,4685,301
|
||||
20241128,094000,263549720,4665,4720,4720,4630,2885
|
||||
20241128,093900,250099225,4720,4695,4840,4675,3137
|
||||
20241128,093800,235176260,4675,4915,4945,4615,17110
|
||||
20241128,093700,153178665,4920,4700,4925,4685,20613
|
||||
20241128,093600,53185740,4685,4610,4700,4595,4905
|
||||
20241128,093500,30376845,4590,4590,4590,4590,0
|
||||
20241128,093400,30376845,4590,4575,4590,4575,6
|
||||
20241128,093300,30349345,4645,4645,4645,4645,7
|
||||
20241128,093200,30316830,4645,4650,4650,4645,28
|
||||
20241128,093100,30186720,4650,4650,4650,4650,739
|
||||
20241128,093000,26750370,4650,4600,4650,4600,1500
|
||||
20241128,092900,19777750,4460,4460,4460,4460,1
|
||||
20241128,092800,19773290,4390,4655,4685,4390,1552
|
||||
20241128,092700,12534080,4685,4685,4685,4685,0
|
||||
20241128,092600,12534080,4685,4685,4685,4685,0
|
||||
20241128,092500,12534080,4685,4370,4685,4370,2400
|
||||
20241128,092400,1718545,4370,4370,4370,4370,0
|
||||
20241128,092300,1718545,4370,4370,4370,4370,0
|
||||
20241128,092200,1718545,4370,4370,4370,4370,0
|
||||
20241128,092100,1718545,4370,4370,4370,4370,0
|
||||
20241128,092000,1718545,4370,4370,4370,4370,0
|
||||
20241128,091900,1718545,4370,4370,4370,4370,0
|
||||
20241128,091800,1718545,4370,4370,4370,4370,0
|
||||
20241128,091700,1718545,4370,4370,4370,4370,1
|
||||
20241128,091600,1714175,4310,4310,4310,4310,0
|
||||
20241128,091500,1714175,4310,4340,4340,4310,7
|
||||
20241128,091400,1683950,4370,4370,4370,4370,1
|
||||
20241128,091300,1679580,4340,4340,4340,4340,0
|
||||
20241128,091200,1679580,4340,4340,4340,4340,0
|
||||
20241128,091100,1679580,4340,4340,4340,4340,0
|
||||
20241128,091000,1679580,4340,4340,4340,4340,230
|
||||
20241128,090900,681380,4340,4340,4340,4340,0
|
||||
20241128,090800,681380,4340,4340,4340,4340,130
|
||||
20241128,090700,117180,4340,4340,4340,4340,0
|
||||
20241128,090600,117180,4340,4340,4340,4340,0
|
||||
20241128,090500,117180,4340,4340,4340,4340,0
|
||||
20241128,090400,117180,4340,4340,4340,4340,0
|
||||
20241128,090300,117180,4340,4340,4340,4340,0
|
||||
20241128,090200,117180,4340,4340,4340,4340,27
|
||||
20241128,090100,0,4340,4340,4340,4340,0
|
||||
20241128,090000,0,4340,4340,4340,4340,0
|
||||
|
Reference in New Issue
Block a user