Update 2024-11-28 2859 candle_min
This commit is contained in:
597
010100/min/candle-20241128.csv
Normal file
597
010100/min/candle-20241128.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,185500,522650450,3285,3285,3285,3285,7402
|
||||
20241128,185400,522650450,3285,3285,3285,3285,0
|
||||
20241128,185300,522650450,3285,3285,3285,3285,0
|
||||
20241128,185200,522650450,3285,3285,3285,3285,0
|
||||
20241128,185100,522650450,3285,3285,3285,3285,0
|
||||
20241128,185000,522650450,3285,3285,3285,3285,0
|
||||
20241128,184900,522650450,3285,3285,3285,3285,0
|
||||
20241128,184800,522650450,3285,3285,3285,3285,0
|
||||
20241128,184700,522650450,3285,3285,3285,3285,0
|
||||
20241128,184600,522650450,3285,3285,3285,3285,0
|
||||
20241128,184500,522650450,3285,3285,3285,3285,0
|
||||
20241128,184400,522650450,3285,3285,3285,3285,0
|
||||
20241128,184300,522650450,3285,3285,3285,3285,0
|
||||
20241128,184200,522650450,3285,3285,3285,3285,0
|
||||
20241128,184100,522650450,3285,3285,3285,3285,0
|
||||
20241128,184000,522650450,3285,3285,3285,3285,0
|
||||
20241128,183900,522650450,3285,3285,3285,3285,0
|
||||
20241128,183800,522650450,3285,3285,3285,3285,0
|
||||
20241128,183700,522650450,3285,3285,3285,3285,0
|
||||
20241128,183600,522650450,3285,3285,3285,3285,0
|
||||
20241128,183500,522650450,3285,3285,3285,3285,0
|
||||
20241128,183400,522650450,3285,3285,3285,3285,0
|
||||
20241128,183300,522650450,3285,3285,3285,3285,0
|
||||
20241128,183200,522650450,3285,3285,3285,3285,0
|
||||
20241128,183100,522650450,3285,3285,3285,3285,0
|
||||
20241128,183000,522650450,3285,3285,3285,3285,0
|
||||
20241128,182900,522650450,3285,3285,3285,3285,0
|
||||
20241128,182800,522650450,3285,3285,3285,3285,0
|
||||
20241128,182700,522650450,3285,3285,3285,3285,0
|
||||
20241128,182600,522650450,3285,3285,3285,3285,0
|
||||
20241128,182500,522650450,3285,3285,3285,3285,7402
|
||||
20241128,182400,522650450,3285,3285,3285,3285,0
|
||||
20241128,182300,522650450,3285,3285,3285,3285,0
|
||||
20241128,182200,522650450,3285,3285,3285,3285,0
|
||||
20241128,182100,522650450,3285,3285,3285,3285,0
|
||||
20241128,182000,522650450,3285,3285,3285,3285,0
|
||||
20241128,181900,522650450,3285,3285,3285,3285,0
|
||||
20241128,181800,522650450,3285,3285,3285,3285,0
|
||||
20241128,181700,522650450,3285,3285,3285,3285,0
|
||||
20241128,181600,522650450,3285,3285,3285,3285,0
|
||||
20241128,181500,522650450,3285,3285,3285,3285,0
|
||||
20241128,181400,522650450,3285,3285,3285,3285,0
|
||||
20241128,181300,522650450,3285,3285,3285,3285,0
|
||||
20241128,181200,522650450,3285,3285,3285,3285,0
|
||||
20241128,181100,522650450,3285,3285,3285,3285,0
|
||||
20241128,181000,522650450,3285,3285,3285,3285,0
|
||||
20241128,180900,522650450,3285,3285,3285,3285,0
|
||||
20241128,180800,522650450,3285,3285,3285,3285,0
|
||||
20241128,180700,522650450,3285,3285,3285,3285,0
|
||||
20241128,180600,522650450,3285,3285,3285,3285,0
|
||||
20241128,180500,522650450,3285,3285,3285,3285,0
|
||||
20241128,180400,522650450,3285,3285,3285,3285,0
|
||||
20241128,180300,522650450,3285,3285,3285,3285,0
|
||||
20241128,180200,522650450,3285,3285,3285,3285,0
|
||||
20241128,180100,522650450,3285,3285,3285,3285,0
|
||||
20241128,180000,522650450,3285,3285,3285,3285,0
|
||||
20241128,175900,522650450,3285,3285,3285,3285,0
|
||||
20241128,175800,522650450,3285,3285,3285,3285,0
|
||||
20241128,175700,522650450,3285,3285,3285,3285,0
|
||||
20241128,175600,522650450,3285,3285,3285,3285,0
|
||||
20241128,175500,522650450,3285,3285,3285,3285,7402
|
||||
20241128,175400,522650450,3285,3285,3285,3285,0
|
||||
20241128,175300,522650450,3285,3285,3285,3285,0
|
||||
20241128,175200,522650450,3285,3285,3285,3285,0
|
||||
20241128,175100,522650450,3285,3285,3285,3285,0
|
||||
20241128,175000,522650450,3285,3285,3285,3285,0
|
||||
20241128,174900,522650450,3285,3285,3285,3285,0
|
||||
20241128,174800,522650450,3285,3285,3285,3285,0
|
||||
20241128,174700,522650450,3285,3285,3285,3285,0
|
||||
20241128,174600,522650450,3285,3285,3285,3285,0
|
||||
20241128,174500,522650450,3285,3285,3285,3285,0
|
||||
20241128,174400,522650450,3285,3285,3285,3285,0
|
||||
20241128,174300,522650450,3285,3285,3285,3285,0
|
||||
20241128,174200,522650450,3285,3285,3285,3285,0
|
||||
20241128,174100,522650450,3285,3285,3285,3285,0
|
||||
20241128,174000,522650450,3285,3285,3285,3285,0
|
||||
20241128,173900,522650450,3285,3285,3285,3285,0
|
||||
20241128,173800,522650450,3285,3285,3285,3285,0
|
||||
20241128,173700,522650450,3285,3285,3285,3285,0
|
||||
20241128,173600,522650450,3285,3285,3285,3285,0
|
||||
20241128,173500,522650450,3285,3285,3285,3285,0
|
||||
20241128,173400,522650450,3285,3285,3285,3285,0
|
||||
20241128,173300,522650450,3285,3285,3285,3285,0
|
||||
20241128,173200,522650450,3285,3285,3285,3285,0
|
||||
20241128,173100,522650450,3285,3285,3285,3285,0
|
||||
20241128,173000,522650450,3285,3285,3285,3285,0
|
||||
20241128,172900,522650450,3285,3285,3285,3285,0
|
||||
20241128,172800,522650450,3285,3285,3285,3285,0
|
||||
20241128,172700,522650450,3285,3285,3285,3285,0
|
||||
20241128,172600,522650450,3285,3285,3285,3285,0
|
||||
20241128,172500,522650450,3285,3285,3285,3285,7402
|
||||
20241128,172400,522650450,3285,3285,3285,3285,0
|
||||
20241128,172300,522650450,3285,3285,3285,3285,0
|
||||
20241128,172200,522650450,3285,3285,3285,3285,0
|
||||
20241128,172100,522650450,3285,3285,3285,3285,0
|
||||
20241128,172000,522650450,3285,3285,3285,3285,0
|
||||
20241128,171900,522650450,3285,3285,3285,3285,0
|
||||
20241128,171800,522650450,3285,3285,3285,3285,0
|
||||
20241128,171700,522650450,3285,3285,3285,3285,0
|
||||
20241128,171600,522650450,3285,3285,3285,3285,0
|
||||
20241128,171500,522650450,3285,3285,3285,3285,0
|
||||
20241128,171400,522650450,3285,3285,3285,3285,0
|
||||
20241128,171300,522650450,3285,3285,3285,3285,0
|
||||
20241128,171200,522650450,3285,3285,3285,3285,0
|
||||
20241128,171100,522650450,3285,3285,3285,3285,0
|
||||
20241128,171000,522650450,3285,3285,3285,3285,0
|
||||
20241128,170900,522650450,3285,3285,3285,3285,0
|
||||
20241128,170800,522650450,3285,3285,3285,3285,0
|
||||
20241128,170700,522650450,3285,3285,3285,3285,0
|
||||
20241128,170600,522650450,3285,3285,3285,3285,0
|
||||
20241128,170500,522650450,3285,3285,3285,3285,0
|
||||
20241128,170400,522650450,3285,3285,3285,3285,0
|
||||
20241128,170300,522650450,3285,3285,3285,3285,0
|
||||
20241128,170200,522650450,3285,3285,3285,3285,0
|
||||
20241128,170100,522650450,3285,3285,3285,3285,0
|
||||
20241128,170000,522650450,3285,3285,3285,3285,0
|
||||
20241128,165900,522650450,3285,3285,3285,3285,0
|
||||
20241128,165800,522650450,3285,3285,3285,3285,0
|
||||
20241128,165700,522650450,3285,3285,3285,3285,0
|
||||
20241128,165600,522650450,3285,3285,3285,3285,0
|
||||
20241128,165500,522650450,3285,3285,3285,3285,7402
|
||||
20241128,165400,522650450,3285,3285,3285,3285,0
|
||||
20241128,165300,522650450,3285,3285,3285,3285,0
|
||||
20241128,165200,522650450,3285,3285,3285,3285,0
|
||||
20241128,165100,522650450,3285,3285,3285,3285,0
|
||||
20241128,165000,522650450,3285,3285,3285,3285,0
|
||||
20241128,164900,522650450,3285,3285,3285,3285,0
|
||||
20241128,164800,522650450,3285,3285,3285,3285,0
|
||||
20241128,164700,522650450,3285,3285,3285,3285,0
|
||||
20241128,164600,522650450,3285,3285,3285,3285,0
|
||||
20241128,164500,522650450,3285,3285,3285,3285,0
|
||||
20241128,164400,522650450,3285,3285,3285,3285,0
|
||||
20241128,164300,522650450,3285,3285,3285,3285,0
|
||||
20241128,164200,522650450,3285,3285,3285,3285,0
|
||||
20241128,164100,522650450,3285,3285,3285,3285,0
|
||||
20241128,164000,522650450,3285,3285,3285,3285,0
|
||||
20241128,163900,522650450,3285,3285,3285,3285,0
|
||||
20241128,163800,522650450,3285,3285,3285,3285,0
|
||||
20241128,163700,522650450,3285,3285,3285,3285,0
|
||||
20241128,163600,522650450,3285,3285,3285,3285,0
|
||||
20241128,163500,522650450,3285,3285,3285,3285,0
|
||||
20241128,163400,522650450,3285,3285,3285,3285,0
|
||||
20241128,163300,522650450,3285,3285,3285,3285,0
|
||||
20241128,163200,522650450,3285,3285,3285,3285,0
|
||||
20241128,163100,522650450,3285,3285,3285,3285,0
|
||||
20241128,163000,522650450,3285,3285,3285,3285,0
|
||||
20241128,162900,522650450,3285,3285,3285,3285,0
|
||||
20241128,162800,522650450,3285,3285,3285,3285,0
|
||||
20241128,162700,522650450,3285,3285,3285,3285,0
|
||||
20241128,162600,522650450,3285,3285,3285,3285,0
|
||||
20241128,162500,522650450,3285,3285,3285,3285,7402
|
||||
20241128,162400,522650450,3285,3285,3285,3285,0
|
||||
20241128,162300,522650450,3285,3285,3285,3285,0
|
||||
20241128,162200,522650450,3285,3285,3285,3285,0
|
||||
20241128,162100,522650450,3285,3285,3285,3285,0
|
||||
20241128,162000,522650450,3285,3285,3285,3285,0
|
||||
20241128,161900,522650450,3285,3285,3285,3285,0
|
||||
20241128,161800,522650450,3285,3285,3285,3285,0
|
||||
20241128,161700,522650450,3285,3285,3285,3285,0
|
||||
20241128,161600,522650450,3285,3285,3285,3285,0
|
||||
20241128,161500,522650450,3285,3285,3285,3285,0
|
||||
20241128,161400,522650450,3285,3285,3285,3285,0
|
||||
20241128,161300,522650450,3285,3285,3285,3285,0
|
||||
20241128,161200,522650450,3285,3285,3285,3285,0
|
||||
20241128,161100,522650450,3285,3285,3285,3285,0
|
||||
20241128,161000,522650450,3285,3285,3285,3285,0
|
||||
20241128,160900,522650450,3285,3285,3285,3285,0
|
||||
20241128,160800,522650450,3285,3285,3285,3285,0
|
||||
20241128,160700,522650450,3285,3285,3285,3285,0
|
||||
20241128,160600,522650450,3285,3285,3285,3285,0
|
||||
20241128,160500,522650450,3285,3285,3285,3285,0
|
||||
20241128,160400,522650450,3285,3285,3285,3285,0
|
||||
20241128,160300,522650450,3285,3285,3285,3285,0
|
||||
20241128,160200,522650450,3285,3285,3285,3285,0
|
||||
20241128,160100,522650450,3285,3285,3285,3285,0
|
||||
20241128,160000,522650450,3285,3285,3285,3285,0
|
||||
20241128,155900,522650450,3285,3285,3285,3285,0
|
||||
20241128,155800,522650450,3285,3285,3285,3285,0
|
||||
20241128,155700,522650450,3285,3285,3285,3285,0
|
||||
20241128,155600,522650450,3285,3285,3285,3285,0
|
||||
20241128,155500,522650450,3285,3285,3285,3285,7402
|
||||
20241128,155400,522650450,3285,3285,3285,3285,0
|
||||
20241128,155300,522650450,3285,3285,3285,3285,0
|
||||
20241128,155200,522650450,3285,3285,3285,3285,0
|
||||
20241128,155100,522650450,3285,3285,3285,3285,0
|
||||
20241128,155000,522650450,3285,3285,3285,3285,0
|
||||
20241128,154900,522650450,3285,3285,3285,3285,0
|
||||
20241128,154800,522650450,3285,3285,3285,3285,0
|
||||
20241128,154700,522650450,3285,3285,3285,3285,0
|
||||
20241128,154600,522650450,3285,3285,3285,3285,0
|
||||
20241128,154500,522650450,3285,3285,3285,3285,0
|
||||
20241128,154400,522650450,3285,3285,3285,3285,0
|
||||
20241128,154300,522650450,3285,3285,3285,3285,0
|
||||
20241128,154200,522650450,3285,3285,3285,3285,0
|
||||
20241128,154100,522650450,3285,3285,3285,3285,0
|
||||
20241128,154000,522650450,3285,3285,3285,3285,0
|
||||
20241128,153900,522650450,3285,3285,3285,3285,0
|
||||
20241128,153800,522650450,3285,3285,3285,3285,0
|
||||
20241128,153700,522650450,3285,3285,3285,3285,0
|
||||
20241128,153600,522650450,3285,3285,3285,3285,0
|
||||
20241128,153500,522650450,3285,3285,3285,3285,0
|
||||
20241128,153400,522650450,3285,3285,3285,3285,0
|
||||
20241128,153300,522650450,3285,3285,3285,3285,0
|
||||
20241128,153200,522650450,3285,3285,3285,3285,0
|
||||
20241128,153100,522650450,3285,3285,3285,3285,0
|
||||
20241128,153000,522650450,3285,3285,3285,3285,7402
|
||||
20241128,152900,498334880,3275,3275,3275,3275,0
|
||||
20241128,152800,498334880,3275,3275,3275,3275,0
|
||||
20241128,152700,498334880,3275,3275,3275,3275,0
|
||||
20241128,152600,498334880,3275,3275,3275,3275,0
|
||||
20241128,152500,498334880,3275,3275,3275,3275,0
|
||||
20241128,152400,498334880,3275,3275,3275,3275,0
|
||||
20241128,152300,498334880,3275,3275,3275,3275,0
|
||||
20241128,152200,498334880,3275,3275,3275,3275,0
|
||||
20241128,152100,498334880,3275,3275,3275,3275,0
|
||||
20241128,152000,498334880,3275,3275,3275,3275,0
|
||||
20241128,151900,498334880,3275,3270,3275,3250,24
|
||||
20241128,151800,498256405,3250,3265,3275,3250,262
|
||||
20241128,151700,497399820,3270,3270,3270,3270,0
|
||||
20241128,151600,497399820,3270,3270,3270,3270,0
|
||||
20241128,151500,497399820,3270,3265,3270,3265,138
|
||||
20241128,151400,496949245,3265,3260,3265,3260,3
|
||||
20241128,151300,496939460,3265,3265,3265,3265,0
|
||||
20241128,151200,496939460,3265,3265,3265,3265,0
|
||||
20241128,151100,496939460,3265,3265,3265,3265,0
|
||||
20241128,151000,496939460,3265,3250,3265,3245,146
|
||||
20241128,150900,496465190,3265,3255,3265,3250,103
|
||||
20241128,150800,496130405,3250,3265,3265,3250,1486
|
||||
20241128,150700,491300890,3250,3250,3265,3250,1551
|
||||
20241128,150600,486260125,3270,3270,3270,3270,0
|
||||
20241128,150500,486260125,3270,3270,3270,3270,0
|
||||
20241128,150400,486260125,3270,3270,3270,3270,0
|
||||
20241128,150300,486260125,3270,3270,3270,3270,0
|
||||
20241128,150200,486260125,3270,3270,3270,3270,0
|
||||
20241128,150100,486260125,3270,3270,3270,3270,0
|
||||
20241128,150000,486260125,3270,3270,3270,3270,5
|
||||
20241128,145900,486243775,3260,3260,3260,3260,687
|
||||
20241128,145800,484004155,3270,3270,3270,3270,0
|
||||
20241128,145700,484004155,3270,3270,3270,3270,2
|
||||
20241128,145600,483997615,3275,3275,3275,3275,0
|
||||
20241128,145500,483997615,3275,3275,3275,3275,0
|
||||
20241128,145400,483997615,3275,3275,3275,3275,0
|
||||
20241128,145300,483997615,3275,3275,3275,3275,0
|
||||
20241128,145200,483997615,3275,3275,3275,3275,0
|
||||
20241128,145100,483997615,3275,3275,3275,3275,0
|
||||
20241128,145000,483997615,3275,3275,3275,3275,182
|
||||
20241128,144900,483401565,3275,3275,3275,3275,0
|
||||
20241128,144800,483401565,3275,3275,3275,3275,1
|
||||
20241128,144700,483398290,3275,3275,3275,3275,0
|
||||
20241128,144600,483398290,3275,3275,3275,3275,0
|
||||
20241128,144500,483398290,3275,3275,3275,3275,0
|
||||
20241128,144400,483398290,3275,3275,3275,3275,0
|
||||
20241128,144300,483398290,3275,3270,3275,3270,29
|
||||
20241128,144200,483303320,3260,3260,3260,3260,77
|
||||
20241128,144100,483052300,3275,3260,3275,3260,701
|
||||
20241128,144000,480766005,3275,3270,3275,3270,12
|
||||
20241128,143900,480726755,3275,3275,3275,3275,0
|
||||
20241128,143800,480726755,3275,3275,3275,3275,0
|
||||
20241128,143700,480726755,3275,3275,3275,3275,2
|
||||
20241128,143600,480720205,3275,3275,3275,3275,0
|
||||
20241128,143500,480720205,3275,3275,3275,3275,2
|
||||
20241128,143400,480713655,3275,3275,3275,3275,0
|
||||
20241128,143300,480713655,3275,3275,3275,3275,0
|
||||
20241128,143200,480713655,3275,3275,3275,3275,0
|
||||
20241128,143100,480713655,3275,3275,3275,3275,0
|
||||
20241128,143000,480713655,3275,3275,3275,3275,0
|
||||
20241128,142900,480713655,3275,3275,3275,3275,1
|
||||
20241128,142800,480710380,3275,3275,3275,3275,0
|
||||
20241128,142700,480710380,3275,3275,3275,3275,1
|
||||
20241128,142600,480707105,3255,3255,3255,3255,21
|
||||
20241128,142500,480638750,3275,3275,3275,3275,0
|
||||
20241128,142400,480638750,3275,3275,3275,3275,0
|
||||
20241128,142300,480638750,3275,3275,3275,3275,0
|
||||
20241128,142200,480638750,3275,3275,3275,3275,0
|
||||
20241128,142100,480638750,3275,3275,3275,3275,0
|
||||
20241128,142000,480638750,3275,3275,3275,3275,0
|
||||
20241128,141900,480638750,3275,3275,3275,3275,0
|
||||
20241128,141800,480638750,3275,3275,3275,3275,0
|
||||
20241128,141700,480638750,3275,3275,3275,3275,0
|
||||
20241128,141600,480638750,3275,3275,3275,3275,0
|
||||
20241128,141500,480638750,3275,3275,3275,3275,0
|
||||
20241128,141400,480638750,3275,3255,3275,3250,673
|
||||
20241128,141300,478451070,3255,3275,3275,3255,1301
|
||||
20241128,141200,474216295,3260,3275,3275,3260,349
|
||||
20241128,141100,473078525,3265,3265,3265,3265,1530
|
||||
20241128,141000,468083075,3275,3275,3275,3275,0
|
||||
20241128,140900,468083075,3275,3275,3275,3275,0
|
||||
20241128,140800,468083075,3275,3275,3275,3275,88
|
||||
20241128,140700,467794875,3280,3280,3280,3280,0
|
||||
20241128,140600,467794875,3280,3280,3280,3280,0
|
||||
20241128,140500,467794875,3280,3280,3280,3280,0
|
||||
20241128,140400,467794875,3280,3275,3280,3275,18
|
||||
20241128,140300,467735915,3275,3275,3275,3275,145
|
||||
20241128,140200,467261040,3275,3275,3275,3275,0
|
||||
20241128,140100,467261040,3275,3275,3275,3275,611
|
||||
20241128,140000,465260015,3275,3275,3275,3275,0
|
||||
20241128,135900,465260015,3275,3275,3275,3275,0
|
||||
20241128,135800,465260015,3275,3275,3275,3275,0
|
||||
20241128,135700,465260015,3275,3275,3275,3275,0
|
||||
20241128,135600,465260015,3275,3275,3275,3275,0
|
||||
20241128,135500,465260015,3275,3275,3275,3275,201
|
||||
20241128,135400,464601740,3270,3275,3275,3270,18
|
||||
20241128,135300,464542875,3270,3275,3275,3270,139
|
||||
20241128,135200,464088200,3280,3280,3280,3280,0
|
||||
20241128,135100,464088200,3280,3280,3280,3280,0
|
||||
20241128,135000,464088200,3280,3280,3280,3280,0
|
||||
20241128,134900,464088200,3280,3280,3280,3280,0
|
||||
20241128,134800,464088200,3280,3280,3280,3280,97
|
||||
20241128,134700,463770040,3280,3280,3280,3280,0
|
||||
20241128,134600,463770040,3280,3280,3285,3280,200
|
||||
20241128,134500,463114035,3280,3280,3280,3280,0
|
||||
20241128,134400,463114035,3280,3280,3280,3280,0
|
||||
20241128,134300,463114035,3280,3280,3280,3280,0
|
||||
20241128,134200,463114035,3280,3280,3280,3280,0
|
||||
20241128,134100,463114035,3280,3280,3280,3280,0
|
||||
20241128,134000,463114035,3280,3275,3280,3275,185
|
||||
20241128,133900,462508005,3275,3275,3275,3275,0
|
||||
20241128,133800,462508005,3275,3275,3275,3275,339
|
||||
20241128,133700,461397780,3275,3265,3275,3260,11
|
||||
20241128,133600,461361825,3275,3275,3275,3275,0
|
||||
20241128,133500,461361825,3275,3270,3275,3255,198
|
||||
20241128,133400,460716705,3275,3275,3275,3275,0
|
||||
20241128,133300,460716705,3275,3275,3275,3275,0
|
||||
20241128,133200,460716705,3275,3275,3275,3275,0
|
||||
20241128,133100,460716705,3275,3275,3275,3275,1
|
||||
20241128,133000,460713430,3260,3260,3260,3260,0
|
||||
20241128,132900,460713430,3260,3270,3270,3260,62
|
||||
20241128,132800,460511280,3275,3280,3280,3275,265
|
||||
20241128,132700,459643185,3285,3285,3285,3285,0
|
||||
20241128,132600,459643185,3285,3285,3285,3285,0
|
||||
20241128,132500,459643185,3285,3285,3285,3285,0
|
||||
20241128,132400,459643185,3285,3285,3285,3285,0
|
||||
20241128,132300,459643185,3285,3285,3285,3285,0
|
||||
20241128,132200,459643185,3285,3285,3285,3285,100
|
||||
20241128,132100,459314685,3280,3285,3285,3280,294
|
||||
20241128,132000,458350315,3275,3285,3285,3275,544
|
||||
20241128,131900,456568415,3285,3285,3285,3285,17
|
||||
20241128,131800,456512570,3285,3275,3285,3275,102
|
||||
20241128,131700,456178510,3275,3275,3275,3275,1
|
||||
20241128,131600,456175235,3285,3285,3285,3285,0
|
||||
20241128,131500,456175235,3285,3285,3285,3285,0
|
||||
20241128,131400,456175235,3285,3285,3285,3285,0
|
||||
20241128,131300,456175235,3285,3285,3285,3285,58
|
||||
20241128,131200,455984705,3285,3285,3285,3285,14
|
||||
20241128,131100,455938715,3285,3285,3285,3285,0
|
||||
20241128,131000,455938715,3285,3285,3285,3285,0
|
||||
20241128,130900,455938715,3285,3285,3285,3285,66
|
||||
20241128,130800,455721905,3285,3285,3285,3285,0
|
||||
20241128,130700,455721905,3285,3285,3285,3285,1
|
||||
20241128,130600,455718620,3280,3280,3280,3280,47
|
||||
20241128,130500,455564460,3280,3280,3280,3280,0
|
||||
20241128,130400,455564460,3280,3280,3280,3280,0
|
||||
20241128,130300,455564460,3280,3280,3280,3280,20
|
||||
20241128,130200,455498860,3285,3285,3285,3285,0
|
||||
20241128,130100,455498860,3285,3285,3285,3285,2
|
||||
20241128,130000,455492290,3280,3280,3280,3280,0
|
||||
20241128,125900,455492290,3280,3280,3280,3280,0
|
||||
20241128,125800,455492290,3280,3280,3280,3280,200
|
||||
20241128,125700,454836290,3280,3280,3280,3280,0
|
||||
20241128,125600,454836290,3280,3280,3280,3280,0
|
||||
20241128,125500,454836290,3280,3280,3280,3280,10
|
||||
20241128,125400,454803490,3285,3285,3285,3285,0
|
||||
20241128,125300,454803490,3285,3280,3285,3280,1096
|
||||
20241128,125200,451208075,3280,3280,3280,3280,10
|
||||
20241128,125100,451175275,3280,3280,3280,3280,0
|
||||
20241128,125000,451175275,3280,3280,3280,3280,1
|
||||
20241128,124900,451171995,3280,3280,3280,3280,0
|
||||
20241128,124800,451171995,3280,3280,3280,3280,4
|
||||
20241128,124700,451158875,3280,3280,3280,3280,0
|
||||
20241128,124600,451158875,3280,3280,3280,3280,0
|
||||
20241128,124500,451158875,3280,3280,3280,3280,2
|
||||
20241128,124400,451152315,3280,3280,3280,3280,0
|
||||
20241128,124300,451152315,3280,3280,3280,3280,1
|
||||
20241128,124200,451149035,3280,3265,3280,3255,665
|
||||
20241128,124100,448978945,3270,3270,3270,3270,3
|
||||
20241128,124000,448969135,3280,3280,3280,3280,0
|
||||
20241128,123900,448969135,3280,3280,3280,3280,0
|
||||
20241128,123800,448969135,3280,3270,3280,3270,364
|
||||
20241128,123700,447778440,3290,3290,3290,3290,0
|
||||
20241128,123600,447778440,3290,3290,3290,3290,0
|
||||
20241128,123500,447778440,3290,3290,3290,3290,0
|
||||
20241128,123400,447778440,3290,3290,3290,3290,0
|
||||
20241128,123300,447778440,3290,3290,3290,3290,0
|
||||
20241128,123200,447778440,3290,3285,3290,3285,112
|
||||
20241128,123100,447410515,3290,3290,3290,3290,0
|
||||
20241128,123000,447410515,3290,3290,3290,3290,0
|
||||
20241128,122900,447410515,3290,3290,3290,3290,0
|
||||
20241128,122800,447410515,3290,3290,3290,3290,0
|
||||
20241128,122700,447410515,3290,3290,3290,3290,0
|
||||
20241128,122600,447410515,3290,3285,3290,3285,3
|
||||
20241128,122500,447400655,3290,3285,3290,3285,102
|
||||
20241128,122400,447065575,3285,3255,3285,3250,472
|
||||
20241128,122300,445529265,3250,3260,3260,3250,100
|
||||
20241128,122200,445203885,3285,3275,3285,3275,586
|
||||
20241128,122100,443281350,3275,3270,3275,3250,2343
|
||||
20241128,122000,435643465,3265,3265,3265,3265,11
|
||||
20241128,121900,435607550,3265,3265,3265,3265,0
|
||||
20241128,121800,435607550,3265,3265,3265,3265,0
|
||||
20241128,121700,435607550,3265,3265,3265,3265,40
|
||||
20241128,121600,435476950,3275,3265,3275,3265,5
|
||||
20241128,121500,435460615,3275,3290,3290,3275,747
|
||||
20241128,121400,433014175,3280,3290,3290,3280,696
|
||||
20241128,121300,430729255,3295,3295,3295,3295,0
|
||||
20241128,121200,430729255,3295,3295,3295,3295,0
|
||||
20241128,121100,430729255,3295,3290,3295,3290,902
|
||||
20241128,121000,427761670,3290,3295,3295,3275,365
|
||||
20241128,120900,426559135,3295,3275,3295,3275,1664
|
||||
20241128,120800,421090955,3275,3280,3280,3245,1501
|
||||
20241128,120700,416209065,3285,3300,3300,3285,316
|
||||
20241128,120600,415169280,3310,3310,3310,3310,0
|
||||
20241128,120500,415169280,3310,3310,3310,3310,0
|
||||
20241128,120400,415169280,3310,3315,3315,3290,1137
|
||||
20241128,120300,411425560,3315,3285,3320,3285,3277
|
||||
20241128,120200,400613250,3300,3275,3300,3275,587
|
||||
20241128,120100,398676185,3280,3280,3320,3265,5129
|
||||
20241128,120000,381795565,3270,3260,3280,3260,8722
|
||||
20241128,115900,353291785,3255,3250,3260,3245,3616
|
||||
20241128,115800,341536895,3240,3240,3240,3240,4200
|
||||
20241128,115700,327928895,3250,3250,3250,3250,0
|
||||
20241128,115600,327928895,3250,3250,3250,3250,492
|
||||
20241128,115500,326329895,3250,3235,3250,3235,4200
|
||||
20241128,115400,312716410,3235,3235,3235,3235,0
|
||||
20241128,115300,312716410,3235,3225,3235,3225,3195
|
||||
20241128,115200,302395015,3225,3225,3225,3225,0
|
||||
20241128,115100,302395015,3225,3225,3225,3225,0
|
||||
20241128,115000,302395015,3225,3225,3225,3225,200
|
||||
20241128,114900,301750015,3225,3225,3225,3225,0
|
||||
20241128,114800,301750015,3225,3225,3225,3225,31
|
||||
20241128,114700,301650040,3230,3230,3230,3230,2
|
||||
20241128,114600,301643580,3225,3225,3225,3225,0
|
||||
20241128,114500,301643580,3225,3225,3225,3225,50
|
||||
20241128,114400,301482330,3230,3230,3230,3230,0
|
||||
20241128,114300,301482330,3230,3230,3230,3230,30
|
||||
20241128,114200,301385430,3230,3230,3230,3230,0
|
||||
20241128,114100,301385430,3230,3230,3230,3230,0
|
||||
20241128,114000,301385430,3230,3230,3230,3230,5
|
||||
20241128,113900,301369280,3210,3210,3210,3210,0
|
||||
20241128,113800,301369280,3210,3220,3220,3210,200
|
||||
20241128,113700,300726800,3220,3220,3220,3220,0
|
||||
20241128,113600,300726800,3220,3220,3220,3220,0
|
||||
20241128,113500,300726800,3220,3220,3220,3220,400
|
||||
20241128,113400,299438800,3230,3230,3230,3230,0
|
||||
20241128,113300,299438800,3230,3230,3230,3230,216
|
||||
20241128,113200,298741120,3230,3230,3230,3230,0
|
||||
20241128,113100,298741120,3230,3230,3230,3230,0
|
||||
20241128,113000,298741120,3230,3230,3230,3230,0
|
||||
20241128,112900,298741120,3230,3230,3230,3230,0
|
||||
20241128,112800,298741120,3230,3230,3230,3230,0
|
||||
20241128,112700,298741120,3230,3230,3230,3230,0
|
||||
20241128,112600,298741120,3230,3230,3230,3230,268
|
||||
20241128,112500,297875480,3230,3230,3230,3230,232
|
||||
20241128,112400,297126120,3230,3230,3230,3230,0
|
||||
20241128,112300,297126120,3230,3230,3230,3230,0
|
||||
20241128,112200,297126120,3230,3230,3230,3230,1000
|
||||
20241128,112100,293896120,3230,3230,3230,3230,0
|
||||
20241128,112000,293896120,3230,3225,3230,3225,500
|
||||
20241128,111900,292281125,3225,3220,3225,3220,680
|
||||
20241128,111800,290089110,3230,3230,3230,3230,0
|
||||
20241128,111700,290089110,3230,3230,3230,3230,0
|
||||
20241128,111600,290089110,3230,3230,3230,3230,0
|
||||
20241128,111500,290089110,3230,3210,3230,3210,5
|
||||
20241128,111400,290072990,3225,3225,3225,3225,3
|
||||
20241128,111300,290063315,3225,3225,3225,3225,0
|
||||
20241128,111200,290063315,3225,3225,3225,3225,1
|
||||
20241128,111100,290060090,3210,3210,3210,3210,0
|
||||
20241128,111000,290060090,3210,3210,3210,3210,3
|
||||
20241128,110900,290050460,3230,3210,3230,3210,1950
|
||||
20241128,110800,283762260,3210,3210,3210,3210,0
|
||||
20241128,110700,283762260,3210,3215,3235,3210,12
|
||||
20241128,110600,283723645,3215,3215,3215,3215,1948
|
||||
20241128,110500,277460825,3230,3225,3230,3225,35
|
||||
20241128,110400,277347825,3220,3225,3225,3220,1190
|
||||
20241128,110300,273513025,3240,3235,3240,3235,30
|
||||
20241128,110200,273415970,3240,3230,3245,3230,931
|
||||
20241128,110100,270401445,3230,3225,3230,3225,11
|
||||
20241128,110000,270365920,3235,3235,3235,3235,0
|
||||
20241128,105900,270365920,3235,3225,3235,3215,1930
|
||||
20241128,105800,264135540,3225,3220,3225,3220,875
|
||||
20241128,105700,261315770,3220,3200,3220,3200,8876
|
||||
20241128,105600,232778990,3195,3195,3195,3195,1169
|
||||
20241128,105500,229044035,3195,3195,3195,3195,781
|
||||
20241128,105400,226548740,3195,3200,3205,3195,169
|
||||
20241128,105300,226008515,3195,3195,3195,3195,3
|
||||
20241128,105200,225998930,3200,3200,3200,3200,0
|
||||
20241128,105100,225998930,3200,3200,3200,3200,1450
|
||||
20241128,105000,221358930,3200,3190,3200,3190,500
|
||||
20241128,104900,219760165,3190,3190,3190,3190,0
|
||||
20241128,104800,219760165,3190,3190,3190,3190,0
|
||||
20241128,104700,219760165,3190,3190,3190,3190,0
|
||||
20241128,104600,219760165,3190,3185,3190,3185,497
|
||||
20241128,104500,218177065,3180,3180,3180,3180,0
|
||||
20241128,104400,218177065,3180,3180,3180,3180,0
|
||||
20241128,104300,218177065,3180,3180,3180,3180,0
|
||||
20241128,104200,218177065,3180,3180,3180,3180,0
|
||||
20241128,104100,218177065,3180,3180,3180,3180,399
|
||||
20241128,104000,216908245,3180,3180,3180,3180,0
|
||||
20241128,103900,216908245,3180,3180,3180,3180,0
|
||||
20241128,103800,216908245,3180,3180,3180,3180,89
|
||||
20241128,103700,216625225,3180,3185,3185,3180,1678
|
||||
20241128,103600,211289140,3180,3180,3180,3180,1
|
||||
20241128,103500,211285960,3185,3185,3185,3185,0
|
||||
20241128,103400,211285960,3185,3185,3185,3185,5
|
||||
20241128,103300,211270035,3180,3185,3185,3180,2506
|
||||
20241128,103200,203300925,3185,3185,3185,3185,0
|
||||
20241128,103100,203300925,3185,3185,3185,3185,0
|
||||
20241128,103000,203300925,3185,3185,3185,3185,6
|
||||
20241128,102900,203281815,3185,3185,3185,3180,14
|
||||
20241128,102800,203237230,3185,3180,3185,3180,12
|
||||
20241128,102700,203199015,3185,3180,3185,3180,15
|
||||
20241128,102600,203151290,3185,3185,3185,3185,11
|
||||
20241128,102500,203116255,3180,3185,3185,3180,21
|
||||
20241128,102400,203049375,3185,3180,3185,3180,7
|
||||
20241128,102300,203027085,3185,3185,3185,3185,0
|
||||
20241128,102200,203027085,3185,3185,3185,3185,8
|
||||
20241128,102100,203001605,3180,3180,3180,3180,26
|
||||
20241128,102000,202918925,3180,3185,3185,3180,8
|
||||
20241128,101900,202893450,3175,3175,3175,3175,68
|
||||
20241128,101800,202677550,3190,3190,3190,3190,6
|
||||
20241128,101700,202658410,3175,3175,3175,3175,1
|
||||
20241128,101600,202655235,3185,3185,3185,3185,6
|
||||
20241128,101500,202636125,3190,3190,3190,3190,0
|
||||
20241128,101400,202636125,3190,3180,3190,3175,1606
|
||||
20241128,101300,197530970,3180,3190,3190,3180,451
|
||||
20241128,101200,196092290,3200,3185,3200,3185,6371
|
||||
20241128,101100,175743505,3185,3155,3185,3155,15811
|
||||
20241128,101000,125551340,3175,3175,3175,3175,6
|
||||
20241128,100900,125532290,3175,3175,3175,3175,1
|
||||
20241128,100800,125529115,3175,3170,3175,3170,206
|
||||
20241128,100700,124876065,3180,3180,3180,3180,10
|
||||
20241128,100600,124844265,3180,3180,3180,3180,6
|
||||
20241128,100500,124825185,3180,3180,3180,3180,5
|
||||
20241128,100400,124809285,3180,3165,3180,3155,3768
|
||||
20241128,100300,112904690,3180,3180,3180,3180,0
|
||||
20241128,100200,112904690,3180,3180,3180,3180,6
|
||||
20241128,100100,112885610,3180,3180,3180,3180,0
|
||||
20241128,100000,112885610,3180,3180,3180,3180,6
|
||||
20241128,095900,112866530,3165,3165,3165,3165,200
|
||||
20241128,095800,112233530,3165,3185,3185,3165,46
|
||||
20241128,095700,112087625,3170,3170,3170,3170,759
|
||||
20241128,095600,109681595,3165,3185,3185,3165,7
|
||||
20241128,095500,109659320,3165,3165,3165,3165,1
|
||||
20241128,095400,109656155,3190,3190,3190,3190,6
|
||||
20241128,095300,109637015,3190,3170,3190,3165,171
|
||||
20241128,095200,109094945,3175,3190,3190,3175,15
|
||||
20241128,095100,109047230,3175,3175,3175,3175,405
|
||||
20241128,095000,107761355,3200,3185,3200,3185,135
|
||||
20241128,094900,107331355,3175,3170,3175,3170,215
|
||||
20241128,094800,106649280,3180,3180,3180,3170,14
|
||||
20241128,094700,106604790,3170,3185,3185,3170,5611
|
||||
20241128,094600,88761750,3195,3195,3195,3195,11
|
||||
20241128,094500,88726605,3180,3195,3195,3180,3752
|
||||
20241128,094400,76791815,3180,3195,3195,3180,1006
|
||||
20241128,094300,73592645,3195,3185,3205,3180,673
|
||||
20241128,094200,71447625,3210,3210,3210,3210,7
|
||||
20241128,094100,71425155,3210,3210,3210,3210,0
|
||||
20241128,094000,71425155,3210,3200,3210,3200,359
|
||||
20241128,093900,70275255,3200,3195,3200,3195,402
|
||||
20241128,093800,68989105,3195,3200,3200,3195,26
|
||||
20241128,093700,68906005,3200,3205,3205,3190,653
|
||||
20241128,093600,66822900,3205,3205,3205,3205,306
|
||||
20241128,093500,65842170,3205,3190,3205,3190,803
|
||||
20241128,093400,63274400,3195,3190,3195,3180,700
|
||||
20241128,093300,61045600,3190,3190,3190,3190,15
|
||||
20241128,093200,60997750,3195,3185,3195,3180,908
|
||||
20241128,093100,58106240,3180,3175,3180,3175,1040
|
||||
20241128,093000,54801455,3175,3175,3175,3175,21
|
||||
20241128,092900,54734780,3175,3175,3175,3175,181
|
||||
20241128,092800,54160105,3175,3175,3175,3175,0
|
||||
20241128,092700,54160105,3175,3175,3175,3175,0
|
||||
20241128,092600,54160105,3175,3170,3175,3170,1002
|
||||
20241128,092500,50979315,3175,3155,3175,3140,1657
|
||||
20241128,092400,45767210,3175,3175,3175,3175,1
|
||||
20241128,092300,45764035,3160,3180,3190,3060,12622
|
||||
20241128,092200,6385355,3190,3190,3190,3190,0
|
||||
20241128,092100,6385355,3190,3190,3190,3190,0
|
||||
20241128,092000,6385355,3190,3185,3190,3185,28
|
||||
20241128,091900,6296160,3185,3185,3185,3185,0
|
||||
20241128,091800,6296160,3185,3185,3185,3185,0
|
||||
20241128,091700,6296160,3185,3185,3185,3185,0
|
||||
20241128,091600,6296160,3185,3185,3185,3185,0
|
||||
20241128,091500,6296160,3185,3185,3185,3185,1
|
||||
20241128,091400,6292975,3180,3175,3180,3175,844
|
||||
20241128,091300,3609465,3175,3175,3175,3175,0
|
||||
20241128,091200,3609465,3175,3175,3175,3175,0
|
||||
20241128,091100,3609465,3175,3170,3175,3170,67
|
||||
20241128,091000,3397065,3170,3170,3170,3170,0
|
||||
20241128,090900,3397065,3170,3170,3170,3170,0
|
||||
20241128,090800,3397065,3170,3170,3170,3170,1
|
||||
20241128,090700,3393895,3180,3180,3180,3180,5
|
||||
20241128,090600,3377995,3160,3185,3185,3160,318
|
||||
20241128,090500,2372810,3165,3190,3190,3165,96
|
||||
20241128,090400,2068905,3175,3180,3195,3175,17
|
||||
20241128,090300,2014765,3205,3205,3205,3205,0
|
||||
20241128,090200,2014765,3205,3175,3205,3175,63
|
||||
20241128,090100,1814680,3205,3190,3205,3180,7
|
||||
20241128,090000,1792355,3215,3180,3215,3180,563
|
||||
|
Reference in New Issue
Block a user