Update 2024-11-28 2859 candle_min
This commit is contained in:
603
014580/min/candle-20241128.csv
Normal file
603
014580/min/candle-20241128.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,190100,5307093880,4540,4540,4540,4540,13154
|
||||
20241128,190000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,185900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,185800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,185700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,185600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,185500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,185400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,185300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,185200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,185100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,185000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,184900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,184800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,184700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,184600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,184500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,184400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,184300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,184200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,184100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,184000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,183900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,183800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,183700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,183600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,183500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,183400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,183300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,183200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,183100,5307093880,4540,4540,4540,4540,13154
|
||||
20241128,183000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,182900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,182800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,182700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,182600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,182500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,182400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,182300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,182200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,182100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,182000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,181900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,181800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,181700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,181600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,181500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,181400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,181300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,181200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,181100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,181000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,180900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,180800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,180700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,180600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,180500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,180400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,180300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,180200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,180100,5307093880,4540,4540,4540,4540,13154
|
||||
20241128,180000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,175900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,175800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,175700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,175600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,175500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,175400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,175300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,175200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,175100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,175000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,174900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,174800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,174700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,174600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,174500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,174400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,174300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,174200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,174100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,174000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,173900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,173800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,173700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,173600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,173500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,173400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,173300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,173200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,173100,5307093880,4540,4540,4540,4540,13154
|
||||
20241128,173000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,172900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,172800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,172700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,172600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,172500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,172400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,172300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,172200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,172100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,172000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,171900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,171800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,171700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,171600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,171500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,171400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,171300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,171200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,171100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,171000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,170900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,170800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,170700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,170600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,170500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,170400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,170300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,170200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,170100,5307093880,4540,4540,4540,4540,13154
|
||||
20241128,170000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,165900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,165800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,165700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,165600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,165500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,165400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,165300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,165200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,165100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,165000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,164900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,164800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,164700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,164600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,164500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,164400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,164300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,164200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,164100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,164000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,163900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,163800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,163700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,163600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,163500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,163400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,163300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,163200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,163100,5307093880,4540,4540,4540,4540,13154
|
||||
20241128,163000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,162900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,162800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,162700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,162600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,162500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,162400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,162300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,162200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,162100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,162000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,161900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,161800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,161700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,161600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,161500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,161400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,161300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,161200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,161100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,161000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,160900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,160800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,160700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,160600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,160500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,160400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,160300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,160200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,160100,5307093880,4540,4540,4540,4540,13154
|
||||
20241128,160000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,155900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,155800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,155700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,155600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,155500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,155400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,155300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,155200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,155100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,155000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,154900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,154800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,154700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,154600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,154500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,154400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,154300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,154200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,154100,5307093880,4540,4540,4540,4540,0
|
||||
20241128,154000,5307093880,4540,4540,4540,4540,0
|
||||
20241128,153900,5307093880,4540,4540,4540,4540,0
|
||||
20241128,153800,5307093880,4540,4540,4540,4540,0
|
||||
20241128,153700,5307093880,4540,4540,4540,4540,0
|
||||
20241128,153600,5307093880,4540,4540,4540,4540,0
|
||||
20241128,153500,5307093880,4540,4540,4540,4540,0
|
||||
20241128,153400,5307093880,4540,4540,4540,4540,0
|
||||
20241128,153300,5307093880,4540,4540,4540,4540,0
|
||||
20241128,153200,5307093880,4540,4540,4540,4540,0
|
||||
20241128,153100,5307093880,4540,4540,4540,4540,13154
|
||||
20241128,153000,5307093880,4540,4540,4540,4540,13154
|
||||
20241128,152900,5247374720,4540,4540,4540,4540,0
|
||||
20241128,152800,5247374720,4540,4540,4540,4540,0
|
||||
20241128,152700,5247374720,4540,4540,4540,4540,0
|
||||
20241128,152600,5247374720,4540,4540,4540,4540,0
|
||||
20241128,152500,5247374720,4540,4540,4540,4540,0
|
||||
20241128,152400,5247374720,4540,4540,4540,4540,0
|
||||
20241128,152300,5247374720,4540,4540,4540,4540,0
|
||||
20241128,152200,5247374720,4540,4540,4540,4540,0
|
||||
20241128,152100,5247374720,4540,4540,4540,4540,0
|
||||
20241128,152000,5247374720,4540,4540,4540,4540,0
|
||||
20241128,151900,5247374720,4540,4550,4550,4530,2881
|
||||
20241128,151800,5234318260,4545,4550,4550,4540,1684
|
||||
20241128,151700,5226665280,4540,4535,4550,4535,743
|
||||
20241128,151600,5223293255,4550,4550,4550,4550,1
|
||||
20241128,151500,5223288705,4550,4535,4550,4530,5481
|
||||
20241128,151400,5198450850,4540,4550,4550,4540,916
|
||||
20241128,151300,5194283760,4550,4550,4550,4540,21
|
||||
20241128,151200,5194188400,4550,4540,4550,4540,19
|
||||
20241128,151100,5194102130,4550,4550,4550,4550,64
|
||||
20241128,151000,5193810930,4550,4555,4555,4535,201
|
||||
20241128,150900,5192897875,4530,4535,4555,4530,2030
|
||||
20241128,150800,5183695900,4555,4560,4560,4530,2697
|
||||
20241128,150700,5171464200,4540,4560,4560,4540,1846
|
||||
20241128,150600,5163083340,4540,4540,4560,4540,969
|
||||
20241128,150500,5158681235,4560,4545,4560,4540,915
|
||||
20241128,150400,5154522905,4560,4545,4560,4545,16
|
||||
20241128,150300,5154450020,4560,4545,4560,4545,315
|
||||
20241128,150200,5153018330,4560,4555,4560,4545,9
|
||||
20241128,150100,5152977360,4560,4555,4570,4555,3032
|
||||
20241128,150000,5139166560,4540,4555,4555,4540,3012
|
||||
20241128,145900,5125489645,4555,4555,4555,4550,143
|
||||
20241128,145800,5124838530,4555,4565,4575,4555,284
|
||||
20241128,145700,5123542310,4565,4560,4565,4560,4
|
||||
20241128,145600,5123524055,4565,4565,4565,4565,1
|
||||
20241128,145500,5123519490,4555,4560,4560,4555,67
|
||||
20241128,145400,5123213980,4565,4565,4565,4565,1
|
||||
20241128,145300,5123209415,4575,4575,4575,4575,5
|
||||
20241128,145200,5123186540,4565,4570,4575,4565,1259
|
||||
20241128,145100,5117437520,4570,4565,4570,4565,663
|
||||
20241128,145000,5114407825,4570,4550,4570,4550,1035
|
||||
20241128,144900,5109677915,4570,4565,4570,4565,600
|
||||
20241128,144800,5106937350,4555,4565,4570,4535,1701
|
||||
20241128,144700,5099182190,4570,4560,4570,4560,2872
|
||||
20241128,144600,5086084310,4560,4555,4560,4535,1096
|
||||
20241128,144500,5081106140,4545,4545,4545,4545,0
|
||||
20241128,144400,5081106140,4545,4545,4545,4545,300
|
||||
20241128,144300,5079742640,4545,4550,4550,4545,97
|
||||
20241128,144200,5079301740,4560,4555,4560,4555,109
|
||||
20241128,144100,5078805215,4555,4555,4555,4555,7
|
||||
20241128,144000,5078773330,4535,4535,4535,4535,210
|
||||
20241128,143900,5077820980,4560,4555,4560,4530,3982
|
||||
20241128,143800,5059758220,4555,4550,4555,4545,488
|
||||
20241128,143700,5057538740,4555,4555,4555,4555,400
|
||||
20241128,143600,5055716740,4555,4555,4555,4555,106
|
||||
20241128,143500,5055233910,4550,4550,4550,4550,220
|
||||
20241128,143400,5054232910,4545,4545,4545,4545,471
|
||||
20241128,143300,5052092215,4545,4545,4545,4545,68
|
||||
20241128,143200,5051783155,4550,4550,4550,4550,2
|
||||
20241128,143100,5051774055,4550,4550,4550,4550,38
|
||||
20241128,143000,5051601155,4545,4550,4550,4545,60
|
||||
20241128,142900,5051328305,4555,4555,4555,4530,509
|
||||
20241128,142800,5049019810,4530,4555,4555,4530,3738
|
||||
20241128,142700,5032084035,4530,4535,4540,4530,4916
|
||||
20241128,142600,5009808570,4535,4550,4550,4535,17147
|
||||
20241128,142500,4931973340,4550,4560,4560,4550,4662
|
||||
20241128,142400,4910756320,4560,4560,4560,4555,4726
|
||||
20241128,142300,4889214260,4560,4555,4570,4555,1277
|
||||
20241128,142200,4883388555,4555,4560,4560,4555,2407
|
||||
20241128,142100,4872421035,4560,4570,4570,4555,434
|
||||
20241128,142000,4870443410,4570,4555,4570,4550,1278
|
||||
20241128,141900,4864621245,4560,4555,4560,4555,570
|
||||
20241128,141800,4862024695,4555,4555,4555,4555,1000
|
||||
20241128,141700,4857469695,4560,4560,4560,4560,562
|
||||
20241128,141600,4854906975,4560,4560,4560,4560,363
|
||||
20241128,141500,4853251695,4570,4570,4570,4570,1
|
||||
20241128,141400,4853247125,4560,4570,4570,4560,3
|
||||
20241128,141300,4853233435,4560,4570,4570,4560,401
|
||||
20241128,141200,4851401865,4560,4570,4570,4560,334
|
||||
20241128,141100,4849876505,4570,4570,4570,4570,205
|
||||
20241128,141000,4848939655,4570,4570,4570,4570,105
|
||||
20241128,140900,4848459805,4570,4570,4570,4570,0
|
||||
20241128,140800,4848459805,4570,4570,4570,4570,6
|
||||
20241128,140700,4848432385,4545,4560,4560,4545,1287
|
||||
20241128,140600,4842576935,4560,4560,4560,4560,2
|
||||
20241128,140500,4842567815,4550,4560,4570,4550,2201
|
||||
20241128,140400,4832547560,4570,4555,4570,4555,161
|
||||
20241128,140300,4831814135,4560,4560,4560,4560,5
|
||||
20241128,140200,4831791335,4555,4570,4570,4555,860
|
||||
20241128,140100,4827866275,4570,4570,4570,4570,6
|
||||
20241128,140000,4827838855,4560,4575,4575,4555,174
|
||||
20241128,135900,4827046250,4550,4575,4575,4550,1337
|
||||
20241128,135800,4820954575,4575,4570,4575,4570,1002
|
||||
20241128,135700,4816375425,4575,4570,4575,4560,619
|
||||
20241128,135600,4813550925,4570,4570,4570,4570,0
|
||||
20241128,135500,4813550925,4570,4570,4570,4570,17
|
||||
20241128,135400,4813473235,4575,4575,4575,4575,5
|
||||
20241128,135300,4813450360,4575,4580,4580,4575,104
|
||||
20241128,135200,4812974555,4580,4580,4580,4580,50
|
||||
20241128,135100,4812745555,4580,4580,4580,4580,327
|
||||
20241128,135000,4811247895,4580,4580,4580,4580,2
|
||||
20241128,134900,4811238735,4580,4580,4580,4580,1
|
||||
20241128,134800,4811234155,4580,4555,4580,4555,65
|
||||
20241128,134700,4810937430,4570,4555,4570,4555,2030
|
||||
20241128,134600,4801664815,4560,4570,4570,4560,31
|
||||
20241128,134500,4801523345,4570,4550,4570,4550,666
|
||||
20241128,134400,4798493025,4550,4570,4570,4550,718
|
||||
20241128,134300,4795224460,4570,4570,4570,4570,39
|
||||
20241128,134200,4795046230,4560,4570,4570,4560,2
|
||||
20241128,134100,4795037100,4570,4570,4570,4570,1
|
||||
20241128,134000,4795032530,4560,4565,4565,4555,12
|
||||
20241128,133900,4794977810,4550,4560,4560,4550,35
|
||||
20241128,133800,4794818540,4550,4560,4565,4550,125
|
||||
20241128,133700,4794248185,4550,4560,4560,4550,1350
|
||||
20241128,133600,4788099185,4560,4555,4560,4550,127
|
||||
20241128,133500,4787521110,4560,4560,4560,4560,110
|
||||
20241128,133400,4787019510,4560,4560,4560,4560,47
|
||||
20241128,133300,4786805190,4560,4560,4560,4560,10
|
||||
20241128,133200,4786759590,4570,4570,4570,4570,0
|
||||
20241128,133100,4786759590,4570,4570,4570,4570,0
|
||||
20241128,133000,4786759590,4570,4570,4570,4570,0
|
||||
20241128,132900,4786759590,4570,4570,4570,4570,17
|
||||
20241128,132800,4786681900,4555,4565,4570,4555,1104
|
||||
20241128,132700,4781648795,4570,4570,4570,4570,0
|
||||
20241128,132600,4781648795,4570,4560,4570,4560,377
|
||||
20241128,132500,4779928130,4560,4555,4560,4555,1400
|
||||
20241128,132400,4773550085,4545,4545,4545,4545,391
|
||||
20241128,132300,4771772990,4545,4545,4550,4545,450
|
||||
20241128,132200,4769726090,4555,4555,4555,4555,2100
|
||||
20241128,132100,4760160590,4555,4555,4555,4545,1120
|
||||
20241128,132000,4755068170,4555,4560,4560,4555,64
|
||||
20241128,131900,4754776635,4560,4555,4560,4550,4406
|
||||
20241128,131800,4734720970,4560,4560,4560,4560,165
|
||||
20241128,131700,4733968570,4570,4570,4570,4570,10
|
||||
20241128,131600,4733922870,4570,4555,4570,4555,486
|
||||
20241128,131500,4731708495,4570,4570,4570,4560,7863
|
||||
20241128,131400,4695831750,4570,4565,4570,4565,1005
|
||||
20241128,131300,4691239415,4575,4570,4575,4570,1062
|
||||
20241128,131200,4686386065,4575,4575,4575,4575,345
|
||||
20241128,131100,4684807690,4575,4575,4575,4575,223
|
||||
20241128,131000,4683787465,4580,4575,4580,4575,21
|
||||
20241128,130900,4683691385,4570,4580,4580,4570,7
|
||||
20241128,130800,4683659380,4580,4580,4580,4580,100
|
||||
20241128,130700,4683201380,4580,4580,4580,4580,0
|
||||
20241128,130600,4683201380,4580,4580,4580,4570,1596
|
||||
20241128,130500,4675906150,4575,4575,4575,4575,0
|
||||
20241128,130400,4675906150,4575,4585,4585,4575,152
|
||||
20241128,130300,4675210735,4585,4585,4585,4575,232
|
||||
20241128,130200,4674148310,4575,4580,4580,4575,747
|
||||
20241128,130100,4670730770,4585,4585,4585,4585,1
|
||||
20241128,130000,4670726185,4580,4580,4585,4570,5624
|
||||
20241128,125900,4645001615,4580,4580,4580,4580,2500
|
||||
20241128,125800,4633551615,4585,4590,4590,4585,23
|
||||
20241128,125700,4633446155,4585,4585,4585,4585,27
|
||||
20241128,125600,4633322360,4585,4585,4585,4585,400
|
||||
20241128,125500,4631488360,4590,4590,4590,4590,0
|
||||
20241128,125400,4631488360,4590,4590,4590,4590,20
|
||||
20241128,125300,4631396560,4590,4585,4590,4585,11
|
||||
20241128,125200,4631346075,4585,4590,4590,4585,25
|
||||
20241128,125100,4631231445,4580,4590,4590,4580,227
|
||||
20241128,125000,4630189615,4590,4590,4590,4590,0
|
||||
20241128,124900,4630189615,4590,4580,4590,4580,2051
|
||||
20241128,124800,4620796025,4590,4590,4590,4590,0
|
||||
20241128,124700,4620796025,4590,4585,4590,4580,2102
|
||||
20241128,124600,4611167850,4590,4580,4590,4580,384
|
||||
20241128,124500,4609409120,4585,4590,4590,4585,249
|
||||
20241128,124400,4608267445,4595,4590,4595,4590,631
|
||||
20241128,124300,4605370840,4590,4590,4590,4590,67
|
||||
20241128,124200,4605063310,4590,4585,4590,4580,267
|
||||
20241128,124100,4603839780,4590,4585,4590,4585,2
|
||||
20241128,124000,4603830605,4590,4590,4590,4590,3
|
||||
20241128,123900,4603816835,4595,4590,4595,4580,1085
|
||||
20241128,123800,4598836750,4580,4580,4590,4580,483
|
||||
20241128,123700,4596624590,4580,4580,4590,4580,1372
|
||||
20241128,123600,4590339830,4575,4575,4575,4575,67
|
||||
20241128,123500,4590033305,4575,4580,4580,4575,469
|
||||
20241128,123400,4587887035,4585,4585,4585,4585,0
|
||||
20241128,123300,4587887035,4585,4585,4585,4585,0
|
||||
20241128,123200,4587887035,4585,4575,4585,4575,169
|
||||
20241128,123100,4587113850,4575,4585,4585,4575,612
|
||||
20241128,123000,4584312565,4590,4590,4590,4590,1
|
||||
20241128,122900,4584307975,4590,4600,4600,4580,394
|
||||
20241128,122800,4582502515,4580,4590,4595,4580,6146
|
||||
20241128,122700,4554342735,4590,4590,4590,4590,100
|
||||
20241128,122600,4553883735,4590,4590,4600,4590,267
|
||||
20241128,122500,4552657435,4585,4585,4585,4585,593
|
||||
20241128,122400,4549938530,4585,4585,4585,4585,251
|
||||
20241128,122300,4548787695,4585,4585,4585,4585,2430
|
||||
20241128,122200,4537646145,4590,4590,4590,4590,77
|
||||
20241128,122100,4537292715,4590,4590,4590,4590,5
|
||||
20241128,122000,4537269765,4600,4600,4600,4600,1
|
||||
20241128,121900,4537265165,4600,4600,4600,4600,37
|
||||
20241128,121800,4537094965,4600,4600,4600,4600,50
|
||||
20241128,121700,4536864965,4600,4600,4600,4600,1
|
||||
20241128,121600,4536860365,4590,4595,4600,4590,1320
|
||||
20241128,121500,4530800365,4600,4595,4600,4595,340
|
||||
20241128,121400,4529238060,4600,4600,4600,4600,1
|
||||
20241128,121300,4529233460,4595,4610,4610,4595,589
|
||||
20241128,121200,4526525170,4600,4600,4600,4600,46
|
||||
20241128,121100,4526313570,4600,4600,4600,4600,138
|
||||
20241128,121000,4525678770,4600,4600,4600,4600,122
|
||||
20241128,120900,4525117570,4600,4600,4600,4600,60
|
||||
20241128,120800,4524841570,4610,4610,4610,4610,0
|
||||
20241128,120700,4524841570,4610,4610,4610,4610,100
|
||||
20241128,120600,4524380570,4610,4610,4610,4610,3
|
||||
20241128,120500,4524366740,4600,4600,4600,4600,0
|
||||
20241128,120400,4524366740,4600,4600,4600,4600,10
|
||||
20241128,120300,4524320740,4600,4600,4600,4600,0
|
||||
20241128,120200,4524320740,4600,4600,4600,4600,246
|
||||
20241128,120100,4523189140,4610,4610,4610,4610,0
|
||||
20241128,120000,4523189140,4610,4600,4610,4600,4
|
||||
20241128,115900,4523170720,4600,4600,4600,4600,4
|
||||
20241128,115800,4523152320,4610,4595,4610,4595,247
|
||||
20241128,115700,4522017280,4610,4610,4610,4610,75
|
||||
20241128,115600,4521671530,4610,4610,4615,4610,567
|
||||
20241128,115500,4519057655,4605,4605,4610,4605,684
|
||||
20241128,115400,4515907830,4590,4590,4590,4590,1511
|
||||
20241128,115300,4508972340,4590,4590,4595,4590,1980
|
||||
20241128,115200,4499884135,4610,4615,4615,4610,110
|
||||
20241128,115100,4499376535,4585,4585,4585,4585,3471
|
||||
20241128,115000,4483462000,4585,4600,4600,4585,4420
|
||||
20241128,114900,4463170790,4600,4600,4600,4600,2074
|
||||
20241128,114800,4453630390,4605,4605,4605,4605,796
|
||||
20241128,114700,4449964810,4605,4605,4605,4605,12
|
||||
20241128,114600,4449909550,4615,4615,4615,4615,0
|
||||
20241128,114500,4449909550,4615,4615,4615,4615,1
|
||||
20241128,114400,4449904935,4605,4605,4605,4605,1
|
||||
20241128,114300,4449900330,4600,4615,4615,4600,103
|
||||
20241128,114200,4449426485,4615,4600,4615,4600,1079
|
||||
20241128,114100,4444462820,4600,4605,4605,4600,233
|
||||
20241128,114000,4443391005,4600,4605,4605,4600,356
|
||||
20241128,113900,4441752360,4605,4610,4610,4605,549
|
||||
20241128,113800,4439221820,4610,4615,4615,4610,6
|
||||
20241128,113700,4439194150,4615,4615,4615,4615,72
|
||||
20241128,113600,4438861870,4625,4625,4625,4625,15
|
||||
20241128,113500,4438792495,4625,4615,4625,4615,212
|
||||
20241128,113400,4437814105,4635,4635,4635,4635,0
|
||||
20241128,113300,4437814105,4635,4635,4635,4635,0
|
||||
20241128,113200,4437814105,4635,4635,4635,4635,20
|
||||
20241128,113100,4437721405,4635,4635,4635,4635,10
|
||||
20241128,113000,4437675055,4640,4640,4640,4610,178
|
||||
20241128,112900,4436852835,4640,4620,4640,4620,271
|
||||
20241128,112800,4435600755,4620,4610,4620,4610,880
|
||||
20241128,112700,4431543670,4610,4610,4610,4610,320
|
||||
20241128,112600,4430068470,4605,4605,4605,4605,69
|
||||
20241128,112500,4429750725,4605,4610,4610,4605,1058
|
||||
20241128,112400,4424878000,4610,4610,4610,4610,300
|
||||
20241128,112300,4423495000,4605,4610,4610,4605,1136
|
||||
20241128,112200,4418258075,4615,4615,4615,4615,1
|
||||
20241128,112100,4418253460,4615,4610,4615,4610,300
|
||||
20241128,112000,4416869465,4615,4595,4615,4595,303
|
||||
20241128,111900,4415476390,4595,4595,4595,4595,310
|
||||
20241128,111800,4414051940,4615,4605,4615,4605,313
|
||||
20241128,111700,4412609320,4605,4595,4610,4585,1383
|
||||
20241128,111600,4406259030,4590,4595,4595,4590,200
|
||||
20241128,111500,4405340830,4590,4595,4595,4590,1581
|
||||
20241128,111400,4398083790,4595,4585,4595,4575,2622
|
||||
20241128,111300,4386079410,4580,4585,4590,4580,2530
|
||||
20241128,111200,4374472405,4585,4590,4590,4585,2309
|
||||
20241128,111100,4363885385,4600,4600,4600,4585,4241
|
||||
20241128,111000,4344429800,4600,4605,4605,4590,5573
|
||||
20241128,110900,4318815485,4605,4600,4605,4600,2
|
||||
20241128,110800,4318806280,4605,4605,4605,4605,336
|
||||
20241128,110700,4317259000,4620,4615,4620,4615,70
|
||||
20241128,110600,4316935610,4620,4605,4620,4605,202
|
||||
20241128,110500,4316005375,4620,4620,4620,4620,20
|
||||
20241128,110400,4315912975,4620,4620,4620,4620,43
|
||||
20241128,110300,4315714315,4620,4600,4620,4595,5409
|
||||
20241128,110200,4290829470,4600,4605,4605,4600,3333
|
||||
20241128,110100,4275495780,4605,4615,4620,4605,7636
|
||||
20241128,110000,4240297535,4620,4630,4630,4620,13665
|
||||
20241128,105900,4177118785,4630,4635,4635,4630,225
|
||||
20241128,105800,4176077010,4630,4645,4645,4630,132
|
||||
20241128,105700,4175465535,4645,4635,4645,4630,420
|
||||
20241128,105600,4173520630,4630,4635,4645,4630,406
|
||||
20241128,105500,4171639095,4635,4635,4635,4635,315
|
||||
20241128,105400,4170179070,4650,4650,4650,4650,0
|
||||
20241128,105300,4170179070,4650,4650,4650,4650,1
|
||||
20241128,105200,4170174420,4630,4645,4645,4630,3878
|
||||
20241128,105100,4152201670,4655,4655,4655,4655,5
|
||||
20241128,105000,4152178395,4640,4645,4650,4640,5746
|
||||
20241128,104900,4125516705,4640,4640,4650,4640,846
|
||||
20241128,104800,4121591240,4640,4640,4645,4640,2794
|
||||
20241128,104700,4108626930,4640,4650,4650,4640,1645
|
||||
20241128,104600,4100986400,4645,4645,4645,4645,64
|
||||
20241128,104500,4100689120,4645,4645,4645,4645,0
|
||||
20241128,104400,4100689120,4645,4645,4645,4645,106
|
||||
20241128,104300,4100196750,4655,4645,4655,4645,776
|
||||
20241128,104200,4096592220,4655,4655,4655,4655,0
|
||||
20241128,104100,4096592220,4655,4655,4655,4655,442
|
||||
20241128,104000,4094534710,4655,4655,4655,4655,146
|
||||
20241128,103900,4093855080,4640,4640,4655,4640,417
|
||||
20241128,103800,4091917350,4640,4645,4645,4640,2709
|
||||
20241128,103700,4079334425,4650,4650,4655,4650,367
|
||||
20241128,103600,4077627660,4655,4650,4655,4650,1578
|
||||
20241128,103500,4070287640,4655,4660,4660,4655,32
|
||||
20241128,103400,4070138640,4660,4660,4660,4660,11
|
||||
20241128,103300,4070087380,4660,4650,4660,4650,505
|
||||
20241128,103200,4067739080,4650,4650,4650,4650,800
|
||||
20241128,103100,4064019080,4650,4650,4660,4650,291
|
||||
20241128,103000,4062665860,4650,4645,4650,4645,1688
|
||||
20241128,102900,4054824290,4645,4645,4645,4645,1
|
||||
20241128,102800,4054819645,4660,4645,4660,4645,720
|
||||
20241128,102700,4051474955,4645,4660,4660,4645,231
|
||||
20241128,102600,4050401775,4650,4665,4665,4650,899
|
||||
20241128,102500,4046221260,4655,4655,4665,4650,305
|
||||
20241128,102400,4044801285,4665,4670,4670,4650,7394
|
||||
20241128,102300,4010403880,4670,4670,4670,4670,0
|
||||
20241128,102200,4010403880,4670,4675,4675,4670,59
|
||||
20241128,102100,4010128320,4675,4660,4675,4660,1243
|
||||
20241128,102000,4004334800,4660,4670,4675,4660,1551
|
||||
20241128,101900,3997102635,4670,4655,4670,4655,1537
|
||||
20241128,101800,3989947885,4675,4675,4675,4650,2210
|
||||
20241128,101700,3979668845,4675,4675,4675,4675,1
|
||||
20241128,101600,3979664170,4660,4660,4680,4660,1663
|
||||
20241128,101500,3971907870,4670,4650,4680,4650,1800
|
||||
20241128,101400,3963506490,4650,4650,4660,4650,1113
|
||||
20241128,101300,3958327950,4660,4650,4660,4650,826
|
||||
20241128,101200,3954487040,4650,4650,4650,4650,248
|
||||
20241128,101100,3953333840,4650,4660,4660,4650,86
|
||||
20241128,101000,3952933900,4660,4650,4660,4645,504
|
||||
20241128,100900,3950590375,4660,4640,4660,4640,12
|
||||
20241128,100800,3950534675,4650,4645,4660,4640,494
|
||||
20241128,100700,3948241965,4645,4650,4660,4640,249
|
||||
20241128,100600,3947084185,4655,4635,4655,4635,438
|
||||
20241128,100500,3945045405,4635,4640,4655,4635,111
|
||||
20241128,100400,3944529775,4655,4655,4655,4655,6
|
||||
20241128,100300,3944501845,4635,4660,4660,4635,258
|
||||
20241128,100200,3943304875,4640,4640,4660,4635,860
|
||||
20241128,100100,3939314345,4640,4660,4660,4640,119
|
||||
20241128,100000,3938762165,4645,4645,4660,4645,232
|
||||
20241128,095900,3937684355,4645,4650,4650,4645,425
|
||||
20241128,095800,3935710180,4650,4660,4660,4650,294
|
||||
20241128,095700,3934340320,4660,4640,4660,4640,1075
|
||||
20241128,095600,3929346865,4640,4645,4645,4640,795
|
||||
20241128,095500,3925657925,4645,4645,4650,4635,868
|
||||
20241128,095400,3921628550,4645,4645,4645,4640,1190
|
||||
20241128,095300,3916102075,4645,4645,4645,4640,271
|
||||
20241128,095200,3914843510,4650,4630,4650,4630,319
|
||||
20241128,095100,3913366420,4650,4635,4650,4635,2984
|
||||
20241128,095000,3899532565,4650,4645,4650,4635,2344
|
||||
20241128,094900,3888651595,4635,4635,4635,4635,0
|
||||
20241128,094800,3888651595,4635,4635,4645,4635,1511
|
||||
20241128,094700,3881637950,4630,4625,4630,4620,3746
|
||||
20241128,094600,3864305590,4625,4630,4630,4625,2601
|
||||
20241128,094500,3852273085,4630,4630,4650,4625,2678
|
||||
20241128,094400,3839873180,4630,4645,4645,4630,6470
|
||||
20241128,094300,3809870435,4645,4675,4675,4640,12250
|
||||
20241128,094200,3752862585,4665,4675,4675,4665,1857
|
||||
20241128,094100,3744192070,4680,4675,4680,4670,1836
|
||||
20241128,094000,3735604625,4675,4670,4675,4665,1502
|
||||
20241128,093900,3728595135,4675,4680,4680,4675,23
|
||||
20241128,093800,3728487520,4660,4675,4680,4660,187
|
||||
20241128,093700,3727613885,4675,4675,4675,4660,519
|
||||
20241128,093600,3725195300,4675,4670,4675,4660,1607
|
||||
20241128,093500,3717692785,4670,4660,4670,4660,2063
|
||||
20241128,093400,3708075390,4660,4645,4660,4645,1750
|
||||
20241128,093300,3699938605,4650,4665,4665,4645,5346
|
||||
20241128,093200,3675101440,4650,4660,4665,4650,8954
|
||||
20241128,093100,3633448230,4665,4660,4675,4650,3984
|
||||
20241128,093000,3614890385,4665,4675,4675,4660,477
|
||||
20241128,092900,3612667215,4655,4680,4680,4655,7062
|
||||
20241128,092800,3579771435,4680,4665,4680,4665,4765
|
||||
20241128,092700,3557534775,4665,4660,4680,4660,4579
|
||||
20241128,092600,3536154015,4660,4665,4680,4660,6030
|
||||
20241128,092500,3508011890,4670,4690,4690,4665,5687
|
||||
20241128,092400,3481422705,4665,4715,4715,4665,14324
|
||||
20241128,092300,3414227160,4700,4710,4725,4700,4123
|
||||
20241128,092200,3394816930,4735,4735,4735,4705,184
|
||||
20241128,092100,3393948410,4705,4740,4740,4705,4850
|
||||
20241128,092000,3371113515,4740,4740,4740,4715,2963
|
||||
20241128,091900,3357109330,4760,4740,4775,4740,5457
|
||||
20241128,091800,3331155390,4735,4700,4735,4700,6089
|
||||
20241128,091700,3302455990,4700,4710,4710,4700,7494
|
||||
20241128,091600,3267183940,4730,4715,4735,4700,14368
|
||||
20241128,091500,3199543330,4715,4725,4735,4710,14938
|
||||
20241128,091400,3129097465,4725,4750,4755,4725,13548
|
||||
20241128,091300,3064898875,4750,4750,4760,4745,5030
|
||||
20241128,091200,3041010815,4755,4760,4765,4750,7763
|
||||
20241128,091100,3004083555,4760,4770,4775,4755,7630
|
||||
20241128,091000,2967715285,4770,4780,4780,4765,6875
|
||||
20241128,090900,2934886785,4790,4755,4790,4750,14374
|
||||
20241128,090800,2866282740,4765,4765,4765,4740,27852
|
||||
20241128,090700,2733945130,4760,4810,4820,4760,43671
|
||||
20241128,090600,2525129680,4810,4835,4835,4810,24428
|
||||
20241128,090500,2407423180,4820,4825,4840,4820,15084
|
||||
20241128,090400,2334552925,4820,4870,4890,4820,28421
|
||||
20241128,090300,2196785280,4880,4855,4940,4850,65064
|
||||
20241128,090200,1877929670,4855,4840,4875,4825,40756
|
||||
20241128,090100,1680273605,4840,4855,4865,4835,56178
|
||||
20241128,090000,1408338545,4865,4890,4950,4800,287685
|
||||
|
Reference in New Issue
Block a user