Update 2024-11-28 2859 candle_min
This commit is contained in:
620
033250/min/candle-20241128.csv
Normal file
620
033250/min/candle-20241128.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,191800,394522488,1332,1332,1332,1332,1358
|
||||
20241128,191700,394522488,1332,1332,1332,1332,0
|
||||
20241128,191600,394522488,1332,1332,1332,1332,0
|
||||
20241128,191500,394522488,1332,1332,1332,1332,0
|
||||
20241128,191400,394522488,1332,1332,1332,1332,0
|
||||
20241128,191300,394522488,1332,1332,1332,1332,0
|
||||
20241128,191200,394522488,1332,1332,1332,1332,0
|
||||
20241128,191100,394522488,1332,1332,1332,1332,0
|
||||
20241128,191000,394522488,1332,1332,1332,1332,0
|
||||
20241128,190900,394522488,1332,1332,1332,1332,0
|
||||
20241128,190800,394522488,1332,1332,1332,1332,0
|
||||
20241128,190700,394522488,1332,1332,1332,1332,0
|
||||
20241128,190600,394522488,1332,1332,1332,1332,0
|
||||
20241128,190500,394522488,1332,1332,1332,1332,0
|
||||
20241128,190400,394522488,1332,1332,1332,1332,0
|
||||
20241128,190300,394522488,1332,1332,1332,1332,0
|
||||
20241128,190200,394522488,1332,1332,1332,1332,0
|
||||
20241128,190100,394522488,1332,1332,1332,1332,0
|
||||
20241128,190000,394522488,1332,1332,1332,1332,0
|
||||
20241128,185900,394522488,1332,1332,1332,1332,0
|
||||
20241128,185800,394522488,1332,1332,1332,1332,0
|
||||
20241128,185700,394522488,1332,1332,1332,1332,0
|
||||
20241128,185600,394522488,1332,1332,1332,1332,0
|
||||
20241128,185500,394522488,1332,1332,1332,1332,0
|
||||
20241128,185400,394522488,1332,1332,1332,1332,0
|
||||
20241128,185300,394522488,1332,1332,1332,1332,0
|
||||
20241128,185200,394522488,1332,1332,1332,1332,0
|
||||
20241128,185100,394522488,1332,1332,1332,1332,0
|
||||
20241128,185000,394522488,1332,1332,1332,1332,0
|
||||
20241128,184900,394522488,1332,1332,1332,1332,0
|
||||
20241128,184800,394522488,1332,1332,1332,1332,1358
|
||||
20241128,184700,394522488,1332,1332,1332,1332,0
|
||||
20241128,184600,394522488,1332,1332,1332,1332,0
|
||||
20241128,184500,394522488,1332,1332,1332,1332,0
|
||||
20241128,184400,394522488,1332,1332,1332,1332,0
|
||||
20241128,184300,394522488,1332,1332,1332,1332,0
|
||||
20241128,184200,394522488,1332,1332,1332,1332,0
|
||||
20241128,184100,394522488,1332,1332,1332,1332,0
|
||||
20241128,184000,394522488,1332,1332,1332,1332,0
|
||||
20241128,183900,394522488,1332,1332,1332,1332,0
|
||||
20241128,183800,394522488,1332,1332,1332,1332,0
|
||||
20241128,183700,394522488,1332,1332,1332,1332,0
|
||||
20241128,183600,394522488,1332,1332,1332,1332,0
|
||||
20241128,183500,394522488,1332,1332,1332,1332,0
|
||||
20241128,183400,394522488,1332,1332,1332,1332,0
|
||||
20241128,183300,394522488,1332,1332,1332,1332,0
|
||||
20241128,183200,394522488,1332,1332,1332,1332,0
|
||||
20241128,183100,394522488,1332,1332,1332,1332,0
|
||||
20241128,183000,394522488,1332,1332,1332,1332,0
|
||||
20241128,182900,394522488,1332,1332,1332,1332,0
|
||||
20241128,182800,394522488,1332,1332,1332,1332,0
|
||||
20241128,182700,394522488,1332,1332,1332,1332,0
|
||||
20241128,182600,394522488,1332,1332,1332,1332,0
|
||||
20241128,182500,394522488,1332,1332,1332,1332,0
|
||||
20241128,182400,394522488,1332,1332,1332,1332,0
|
||||
20241128,182300,394522488,1332,1332,1332,1332,0
|
||||
20241128,182200,394522488,1332,1332,1332,1332,0
|
||||
20241128,182100,394522488,1332,1332,1332,1332,0
|
||||
20241128,182000,394522488,1332,1332,1332,1332,0
|
||||
20241128,181900,394522488,1332,1332,1332,1332,0
|
||||
20241128,181800,394522488,1332,1332,1332,1332,1358
|
||||
20241128,181700,394522488,1332,1332,1332,1332,0
|
||||
20241128,181600,394522488,1332,1332,1332,1332,0
|
||||
20241128,181500,394522488,1332,1332,1332,1332,0
|
||||
20241128,181400,394522488,1332,1332,1332,1332,0
|
||||
20241128,181300,394522488,1332,1332,1332,1332,0
|
||||
20241128,181200,394522488,1332,1332,1332,1332,0
|
||||
20241128,181100,394522488,1332,1332,1332,1332,0
|
||||
20241128,181000,394522488,1332,1332,1332,1332,0
|
||||
20241128,180900,394522488,1332,1332,1332,1332,0
|
||||
20241128,180800,394522488,1332,1332,1332,1332,0
|
||||
20241128,180700,394522488,1332,1332,1332,1332,0
|
||||
20241128,180600,394522488,1332,1332,1332,1332,0
|
||||
20241128,180500,394522488,1332,1332,1332,1332,0
|
||||
20241128,180400,394522488,1332,1332,1332,1332,0
|
||||
20241128,180300,394522488,1332,1332,1332,1332,0
|
||||
20241128,180200,394522488,1332,1332,1332,1332,0
|
||||
20241128,180100,394522488,1332,1332,1332,1332,0
|
||||
20241128,180000,394522488,1332,1332,1332,1332,0
|
||||
20241128,175900,394522488,1332,1332,1332,1332,0
|
||||
20241128,175800,394522488,1332,1332,1332,1332,0
|
||||
20241128,175700,394522488,1332,1332,1332,1332,0
|
||||
20241128,175600,394522488,1332,1332,1332,1332,0
|
||||
20241128,175500,394522488,1332,1332,1332,1332,0
|
||||
20241128,175400,394522488,1332,1332,1332,1332,0
|
||||
20241128,175300,394522488,1332,1332,1332,1332,0
|
||||
20241128,175200,394522488,1332,1332,1332,1332,0
|
||||
20241128,175100,394522488,1332,1332,1332,1332,0
|
||||
20241128,175000,394522488,1332,1332,1332,1332,0
|
||||
20241128,174900,394522488,1332,1332,1332,1332,0
|
||||
20241128,174800,394522488,1332,1332,1332,1332,1358
|
||||
20241128,174700,394522488,1332,1332,1332,1332,0
|
||||
20241128,174600,394522488,1332,1332,1332,1332,0
|
||||
20241128,174500,394522488,1332,1332,1332,1332,0
|
||||
20241128,174400,394522488,1332,1332,1332,1332,0
|
||||
20241128,174300,394522488,1332,1332,1332,1332,0
|
||||
20241128,174200,394522488,1332,1332,1332,1332,0
|
||||
20241128,174100,394522488,1332,1332,1332,1332,0
|
||||
20241128,174000,394522488,1332,1332,1332,1332,0
|
||||
20241128,173900,394522488,1332,1332,1332,1332,0
|
||||
20241128,173800,394522488,1332,1332,1332,1332,0
|
||||
20241128,173700,394522488,1332,1332,1332,1332,0
|
||||
20241128,173600,394522488,1332,1332,1332,1332,0
|
||||
20241128,173500,394522488,1332,1332,1332,1332,0
|
||||
20241128,173400,394522488,1332,1332,1332,1332,0
|
||||
20241128,173300,394522488,1332,1332,1332,1332,0
|
||||
20241128,173200,394522488,1332,1332,1332,1332,0
|
||||
20241128,173100,394522488,1332,1332,1332,1332,0
|
||||
20241128,173000,394522488,1332,1332,1332,1332,0
|
||||
20241128,172900,394522488,1332,1332,1332,1332,0
|
||||
20241128,172800,394522488,1332,1332,1332,1332,0
|
||||
20241128,172700,394522488,1332,1332,1332,1332,0
|
||||
20241128,172600,394522488,1332,1332,1332,1332,0
|
||||
20241128,172500,394522488,1332,1332,1332,1332,0
|
||||
20241128,172400,394522488,1332,1332,1332,1332,0
|
||||
20241128,172300,394522488,1332,1332,1332,1332,0
|
||||
20241128,172200,394522488,1332,1332,1332,1332,0
|
||||
20241128,172100,394522488,1332,1332,1332,1332,0
|
||||
20241128,172000,394522488,1332,1332,1332,1332,0
|
||||
20241128,171900,394522488,1332,1332,1332,1332,0
|
||||
20241128,171800,394522488,1332,1332,1332,1332,1358
|
||||
20241128,171700,394522488,1332,1332,1332,1332,0
|
||||
20241128,171600,394522488,1332,1332,1332,1332,0
|
||||
20241128,171500,394522488,1332,1332,1332,1332,0
|
||||
20241128,171400,394522488,1332,1332,1332,1332,0
|
||||
20241128,171300,394522488,1332,1332,1332,1332,0
|
||||
20241128,171200,394522488,1332,1332,1332,1332,0
|
||||
20241128,171100,394522488,1332,1332,1332,1332,0
|
||||
20241128,171000,394522488,1332,1332,1332,1332,0
|
||||
20241128,170900,394522488,1332,1332,1332,1332,0
|
||||
20241128,170800,394522488,1332,1332,1332,1332,0
|
||||
20241128,170700,394522488,1332,1332,1332,1332,0
|
||||
20241128,170600,394522488,1332,1332,1332,1332,0
|
||||
20241128,170500,394522488,1332,1332,1332,1332,0
|
||||
20241128,170400,394522488,1332,1332,1332,1332,0
|
||||
20241128,170300,394522488,1332,1332,1332,1332,0
|
||||
20241128,170200,394522488,1332,1332,1332,1332,0
|
||||
20241128,170100,394522488,1332,1332,1332,1332,0
|
||||
20241128,170000,394522488,1332,1332,1332,1332,0
|
||||
20241128,165900,394522488,1332,1332,1332,1332,0
|
||||
20241128,165800,394522488,1332,1332,1332,1332,0
|
||||
20241128,165700,394522488,1332,1332,1332,1332,0
|
||||
20241128,165600,394522488,1332,1332,1332,1332,0
|
||||
20241128,165500,394522488,1332,1332,1332,1332,0
|
||||
20241128,165400,394522488,1332,1332,1332,1332,0
|
||||
20241128,165300,394522488,1332,1332,1332,1332,0
|
||||
20241128,165200,394522488,1332,1332,1332,1332,0
|
||||
20241128,165100,394522488,1332,1332,1332,1332,0
|
||||
20241128,165000,394522488,1332,1332,1332,1332,0
|
||||
20241128,164900,394522488,1332,1332,1332,1332,0
|
||||
20241128,164800,394522488,1332,1332,1332,1332,1358
|
||||
20241128,164700,394522488,1332,1332,1332,1332,0
|
||||
20241128,164600,394522488,1332,1332,1332,1332,0
|
||||
20241128,164500,394522488,1332,1332,1332,1332,0
|
||||
20241128,164400,394522488,1332,1332,1332,1332,0
|
||||
20241128,164300,394522488,1332,1332,1332,1332,0
|
||||
20241128,164200,394522488,1332,1332,1332,1332,0
|
||||
20241128,164100,394522488,1332,1332,1332,1332,0
|
||||
20241128,164000,394522488,1332,1332,1332,1332,0
|
||||
20241128,163900,394522488,1332,1332,1332,1332,0
|
||||
20241128,163800,394522488,1332,1332,1332,1332,0
|
||||
20241128,163700,394522488,1332,1332,1332,1332,0
|
||||
20241128,163600,394522488,1332,1332,1332,1332,0
|
||||
20241128,163500,394522488,1332,1332,1332,1332,0
|
||||
20241128,163400,394522488,1332,1332,1332,1332,0
|
||||
20241128,163300,394522488,1332,1332,1332,1332,0
|
||||
20241128,163200,394522488,1332,1332,1332,1332,0
|
||||
20241128,163100,394522488,1332,1332,1332,1332,0
|
||||
20241128,163000,394522488,1332,1332,1332,1332,0
|
||||
20241128,162900,394522488,1332,1332,1332,1332,0
|
||||
20241128,162800,394522488,1332,1332,1332,1332,0
|
||||
20241128,162700,394522488,1332,1332,1332,1332,0
|
||||
20241128,162600,394522488,1332,1332,1332,1332,0
|
||||
20241128,162500,394522488,1332,1332,1332,1332,0
|
||||
20241128,162400,394522488,1332,1332,1332,1332,0
|
||||
20241128,162300,394522488,1332,1332,1332,1332,0
|
||||
20241128,162200,394522488,1332,1332,1332,1332,0
|
||||
20241128,162100,394522488,1332,1332,1332,1332,0
|
||||
20241128,162000,394522488,1332,1332,1332,1332,0
|
||||
20241128,161900,394522488,1332,1332,1332,1332,0
|
||||
20241128,161800,394522488,1332,1332,1332,1332,1358
|
||||
20241128,161700,394522488,1332,1332,1332,1332,0
|
||||
20241128,161600,394522488,1332,1332,1332,1332,0
|
||||
20241128,161500,394522488,1332,1332,1332,1332,0
|
||||
20241128,161400,394522488,1332,1332,1332,1332,0
|
||||
20241128,161300,394522488,1332,1332,1332,1332,0
|
||||
20241128,161200,394522488,1332,1332,1332,1332,0
|
||||
20241128,161100,394522488,1332,1332,1332,1332,0
|
||||
20241128,161000,394522488,1332,1332,1332,1332,0
|
||||
20241128,160900,394522488,1332,1332,1332,1332,0
|
||||
20241128,160800,394522488,1332,1332,1332,1332,0
|
||||
20241128,160700,394522488,1332,1332,1332,1332,0
|
||||
20241128,160600,394522488,1332,1332,1332,1332,0
|
||||
20241128,160500,394522488,1332,1332,1332,1332,0
|
||||
20241128,160400,394522488,1332,1332,1332,1332,0
|
||||
20241128,160300,394522488,1332,1332,1332,1332,0
|
||||
20241128,160200,394522488,1332,1332,1332,1332,0
|
||||
20241128,160100,394522488,1332,1332,1332,1332,0
|
||||
20241128,160000,394522488,1332,1332,1332,1332,0
|
||||
20241128,155900,394522488,1332,1332,1332,1332,0
|
||||
20241128,155800,394522488,1332,1332,1332,1332,0
|
||||
20241128,155700,394522488,1332,1332,1332,1332,0
|
||||
20241128,155600,394522488,1332,1332,1332,1332,0
|
||||
20241128,155500,394522488,1332,1332,1332,1332,0
|
||||
20241128,155400,394522488,1332,1332,1332,1332,0
|
||||
20241128,155300,394522488,1332,1332,1332,1332,0
|
||||
20241128,155200,394522488,1332,1332,1332,1332,0
|
||||
20241128,155100,394522488,1332,1332,1332,1332,0
|
||||
20241128,155000,394522488,1332,1332,1332,1332,0
|
||||
20241128,154900,394522488,1332,1332,1332,1332,0
|
||||
20241128,154800,394522488,1332,1332,1332,1332,1358
|
||||
20241128,154700,394522488,1332,1332,1332,1332,0
|
||||
20241128,154600,394522488,1332,1332,1332,1332,0
|
||||
20241128,154500,394522488,1332,1332,1332,1332,0
|
||||
20241128,154400,394522488,1332,1332,1332,1332,0
|
||||
20241128,154300,394522488,1332,1332,1332,1332,0
|
||||
20241128,154200,394522488,1332,1332,1332,1332,0
|
||||
20241128,154100,394522488,1332,1332,1332,1332,0
|
||||
20241128,154000,394522488,1332,1332,1332,1332,0
|
||||
20241128,153900,394522488,1332,1332,1332,1332,0
|
||||
20241128,153800,394522488,1332,1332,1332,1332,0
|
||||
20241128,153700,394522488,1332,1332,1332,1332,0
|
||||
20241128,153600,394522488,1332,1332,1332,1332,0
|
||||
20241128,153500,394522488,1332,1332,1332,1332,0
|
||||
20241128,153400,394522488,1332,1332,1332,1332,0
|
||||
20241128,153300,394522488,1332,1332,1332,1332,0
|
||||
20241128,153200,394522488,1332,1332,1332,1332,0
|
||||
20241128,153100,394522488,1332,1332,1332,1332,0
|
||||
20241128,153000,394522488,1332,1332,1332,1332,1358
|
||||
20241128,152900,392713632,1337,1337,1337,1337,0
|
||||
20241128,152800,392713632,1337,1337,1337,1337,0
|
||||
20241128,152700,392713632,1337,1337,1337,1337,0
|
||||
20241128,152600,392713632,1337,1337,1337,1337,0
|
||||
20241128,152500,392713632,1337,1337,1337,1337,0
|
||||
20241128,152400,392713632,1337,1337,1337,1337,0
|
||||
20241128,152300,392713632,1337,1337,1337,1337,0
|
||||
20241128,152200,392713632,1337,1337,1337,1337,0
|
||||
20241128,152100,392713632,1337,1337,1337,1337,0
|
||||
20241128,152000,392713632,1337,1337,1337,1337,0
|
||||
20241128,151900,392713632,1337,1337,1337,1337,30
|
||||
20241128,151800,392673522,1336,1336,1336,1336,0
|
||||
20241128,151700,392673522,1336,1336,1336,1336,0
|
||||
20241128,151600,392673522,1336,1337,1337,1336,390
|
||||
20241128,151500,392152106,1337,1337,1337,1337,109
|
||||
20241128,151400,392006373,1337,1337,1337,1337,2
|
||||
20241128,151300,392003699,1339,1339,1339,1339,0
|
||||
20241128,151200,392003699,1339,1339,1339,1339,5
|
||||
20241128,151100,391997004,1337,1337,1337,1337,0
|
||||
20241128,151000,391997004,1337,1337,1337,1337,0
|
||||
20241128,150900,391997004,1337,1337,1337,1337,0
|
||||
20241128,150800,391997004,1337,1337,1337,1337,0
|
||||
20241128,150700,391997004,1337,1337,1337,1337,0
|
||||
20241128,150600,391997004,1337,1337,1337,1337,0
|
||||
20241128,150500,391997004,1337,1337,1337,1337,0
|
||||
20241128,150400,391997004,1337,1337,1339,1337,7554
|
||||
20241128,150300,381896946,1337,1337,1337,1337,0
|
||||
20241128,150200,381896946,1337,1337,1337,1337,0
|
||||
20241128,150100,381896946,1337,1337,1337,1337,0
|
||||
20241128,150000,381896946,1337,1337,1337,1337,0
|
||||
20241128,145900,381896946,1337,1337,1337,1337,0
|
||||
20241128,145800,381896946,1337,1338,1338,1337,35
|
||||
20241128,145700,381850148,1337,1337,1337,1337,0
|
||||
20241128,145600,381850148,1337,1337,1337,1337,400
|
||||
20241128,145500,381315348,1337,1337,1337,1337,312
|
||||
20241128,145400,380898204,1337,1337,1337,1337,765
|
||||
20241128,145300,379875399,1342,1342,1342,1342,0
|
||||
20241128,145200,379875399,1342,1342,1342,1342,0
|
||||
20241128,145100,379875399,1342,1342,1342,1342,1
|
||||
20241128,145000,379874057,1337,1337,1337,1337,0
|
||||
20241128,144900,379874057,1337,1337,1337,1337,0
|
||||
20241128,144800,379874057,1337,1335,1337,1335,1080
|
||||
20241128,144700,378430257,1332,1332,1332,1332,0
|
||||
20241128,144600,378430257,1332,1332,1332,1332,0
|
||||
20241128,144500,378430257,1332,1332,1332,1332,0
|
||||
20241128,144400,378430257,1332,1332,1332,1332,0
|
||||
20241128,144300,378430257,1332,1332,1332,1332,0
|
||||
20241128,144200,378430257,1332,1332,1332,1332,0
|
||||
20241128,144100,378430257,1332,1332,1332,1332,1304
|
||||
20241128,144000,376693329,1332,1332,1332,1332,0
|
||||
20241128,143900,376693329,1332,1332,1332,1332,0
|
||||
20241128,143800,376693329,1332,1332,1332,1332,20
|
||||
20241128,143700,376666689,1338,1338,1338,1338,0
|
||||
20241128,143600,376666689,1338,1338,1338,1338,0
|
||||
20241128,143500,376666689,1338,1338,1338,1338,952
|
||||
20241128,143400,375392913,1338,1338,1338,1338,0
|
||||
20241128,143300,375392913,1338,1338,1338,1338,0
|
||||
20241128,143200,375392913,1338,1338,1338,1338,575
|
||||
20241128,143100,374623563,1331,1331,1331,1331,0
|
||||
20241128,143000,374623563,1331,1332,1332,1331,5
|
||||
20241128,142900,374616904,1333,1333,1333,1333,0
|
||||
20241128,142800,374616904,1333,1333,1333,1333,0
|
||||
20241128,142700,374616904,1333,1333,1333,1333,665
|
||||
20241128,142600,373730459,1333,1333,1333,1333,0
|
||||
20241128,142500,373730459,1333,1333,1333,1333,0
|
||||
20241128,142400,373730459,1333,1333,1333,1333,0
|
||||
20241128,142300,373730459,1333,1333,1333,1333,3
|
||||
20241128,142200,373726460,1330,1330,1330,1330,0
|
||||
20241128,142100,373726460,1330,1330,1330,1330,0
|
||||
20241128,142000,373726460,1330,1330,1330,1330,0
|
||||
20241128,141900,373726460,1330,1330,1330,1330,0
|
||||
20241128,141800,373726460,1330,1331,1331,1330,5000
|
||||
20241128,141700,367075124,1338,1338,1338,1338,1
|
||||
20241128,141600,367073786,1331,1331,1331,1331,0
|
||||
20241128,141500,367073786,1331,1331,1331,1331,3
|
||||
20241128,141400,367069793,1332,1332,1332,1332,2000
|
||||
20241128,141300,364405793,1332,1332,1332,1332,0
|
||||
20241128,141200,364405793,1332,1334,1334,1332,784
|
||||
20241128,141100,363360968,1334,1334,1334,1334,8
|
||||
20241128,141000,363350296,1343,1343,1343,1343,0
|
||||
20241128,140900,363350296,1343,1343,1343,1343,0
|
||||
20241128,140800,363350296,1343,1343,1343,1343,0
|
||||
20241128,140700,363350296,1343,1343,1343,1343,0
|
||||
20241128,140600,363350296,1343,1343,1343,1343,0
|
||||
20241128,140500,363350296,1343,1343,1343,1343,0
|
||||
20241128,140400,363350296,1343,1343,1343,1343,0
|
||||
20241128,140300,363350296,1343,1343,1343,1343,100
|
||||
20241128,140200,363215996,1334,1334,1334,1334,0
|
||||
20241128,140100,363215996,1334,1334,1334,1334,1097
|
||||
20241128,140000,361752598,1334,1334,1334,1334,0
|
||||
20241128,135900,361752598,1334,1337,1337,1334,5823
|
||||
20241128,135800,353981755,1337,1337,1337,1337,0
|
||||
20241128,135700,353981755,1337,1337,1337,1337,0
|
||||
20241128,135600,353981755,1337,1337,1337,1337,2178
|
||||
20241128,135500,351069769,1344,1344,1344,1344,0
|
||||
20241128,135400,351069769,1344,1344,1344,1344,0
|
||||
20241128,135300,351069769,1344,1344,1344,1344,1
|
||||
20241128,135200,351068425,1337,1337,1337,1337,0
|
||||
20241128,135100,351068425,1337,1337,1337,1337,0
|
||||
20241128,135000,351068425,1337,1337,1337,1337,25
|
||||
20241128,134900,351035000,1337,1337,1337,1337,0
|
||||
20241128,134800,351035000,1337,1337,1337,1337,0
|
||||
20241128,134700,351035000,1337,1337,1337,1337,0
|
||||
20241128,134600,351035000,1337,1337,1337,1337,185
|
||||
20241128,134500,350787655,1337,1337,1337,1337,130
|
||||
20241128,134400,350613845,1337,1337,1337,1337,300
|
||||
20241128,134300,350212745,1344,1344,1344,1344,10
|
||||
20241128,134200,350199305,1344,1344,1344,1344,0
|
||||
20241128,134100,350199305,1344,1344,1344,1344,0
|
||||
20241128,134000,350199305,1344,1344,1344,1344,0
|
||||
20241128,133900,350199305,1344,1344,1344,1344,720
|
||||
20241128,133800,349231625,1344,1344,1344,1344,0
|
||||
20241128,133700,349231625,1344,1344,1344,1344,0
|
||||
20241128,133600,349231625,1344,1344,1344,1344,74
|
||||
20241128,133500,349132169,1344,1344,1344,1344,3
|
||||
20241128,133400,349128137,1336,1336,1336,1336,0
|
||||
20241128,133300,349128137,1336,1336,1336,1336,0
|
||||
20241128,133200,349128137,1336,1336,1336,1336,0
|
||||
20241128,133100,349128137,1336,1336,1336,1336,0
|
||||
20241128,133000,349128137,1336,1336,1336,1336,0
|
||||
20241128,132900,349128137,1336,1336,1336,1336,0
|
||||
20241128,132800,349128137,1336,1336,1336,1336,0
|
||||
20241128,132700,349128137,1336,1336,1336,1336,1000
|
||||
20241128,132600,347792137,1336,1336,1336,1336,0
|
||||
20241128,132500,347792137,1336,1336,1336,1336,120
|
||||
20241128,132400,347631817,1335,1335,1335,1335,0
|
||||
20241128,132300,347631817,1335,1338,1338,1335,540
|
||||
20241128,132200,346909972,1347,1347,1347,1347,0
|
||||
20241128,132100,346909972,1347,1347,1347,1347,0
|
||||
20241128,132000,346909972,1347,1347,1347,1347,796
|
||||
20241128,131900,345837760,1347,1346,1347,1346,540
|
||||
20241128,131800,345110430,1347,1347,1347,1347,0
|
||||
20241128,131700,345110430,1347,1347,1347,1347,0
|
||||
20241128,131600,345110430,1347,1347,1347,1347,0
|
||||
20241128,131500,345110430,1347,1344,1347,1344,6051
|
||||
20241128,131400,336963195,1345,1345,1345,1345,0
|
||||
20241128,131300,336963195,1345,1345,1345,1345,0
|
||||
20241128,131200,336963195,1345,1345,1345,1345,0
|
||||
20241128,131100,336963195,1345,1345,1345,1345,0
|
||||
20241128,131000,336963195,1345,1345,1345,1345,0
|
||||
20241128,130900,336963195,1345,1345,1345,1345,1
|
||||
20241128,130800,336961850,1338,1338,1338,1338,0
|
||||
20241128,130700,336961850,1338,1338,1338,1338,1294
|
||||
20241128,130600,335230478,1338,1338,1338,1338,0
|
||||
20241128,130500,335230478,1338,1345,1345,1338,260
|
||||
20241128,130400,334882248,1338,1338,1338,1338,20
|
||||
20241128,130300,334855488,1338,1338,1338,1338,0
|
||||
20241128,130200,334855488,1338,1338,1338,1338,0
|
||||
20241128,130100,334855488,1338,1338,1338,1338,0
|
||||
20241128,130000,334855488,1338,1338,1338,1338,0
|
||||
20241128,125900,334855488,1338,1338,1338,1338,0
|
||||
20241128,125800,334855488,1338,1338,1338,1338,1600
|
||||
20241128,125700,332714688,1336,1336,1336,1336,0
|
||||
20241128,125600,332714688,1336,1336,1336,1336,0
|
||||
20241128,125500,332714688,1336,1336,1336,1336,0
|
||||
20241128,125400,332714688,1336,1336,1336,1336,1
|
||||
20241128,125300,332713352,1336,1336,1336,1336,0
|
||||
20241128,125200,332713352,1336,1336,1336,1336,0
|
||||
20241128,125100,332713352,1336,1345,1345,1336,51
|
||||
20241128,125000,332644766,1335,1335,1335,1335,0
|
||||
20241128,124900,332644766,1335,1340,1340,1335,2846
|
||||
20241128,124800,328841371,1340,1340,1340,1340,1
|
||||
20241128,124700,328840031,1346,1346,1346,1346,0
|
||||
20241128,124600,328840031,1346,1346,1346,1346,0
|
||||
20241128,124500,328840031,1346,1346,1346,1346,0
|
||||
20241128,124400,328840031,1346,1346,1346,1346,0
|
||||
20241128,124300,328840031,1346,1346,1346,1346,1
|
||||
20241128,124200,328838685,1340,1340,1340,1340,1
|
||||
20241128,124100,328837345,1346,1346,1346,1346,0
|
||||
20241128,124000,328837345,1346,1346,1346,1346,0
|
||||
20241128,123900,328837345,1346,1345,1346,1345,501
|
||||
20241128,123800,328163499,1345,1340,1345,1340,22
|
||||
20241128,123700,328133919,1340,1340,1340,1340,0
|
||||
20241128,123600,328133919,1340,1345,1345,1340,121
|
||||
20241128,123500,327971179,1340,1340,1340,1340,103
|
||||
20241128,123400,327833159,1339,1339,1339,1339,0
|
||||
20241128,123300,327833159,1339,1339,1339,1339,0
|
||||
20241128,123200,327833159,1339,1339,1339,1339,0
|
||||
20241128,123100,327833159,1339,1339,1339,1339,0
|
||||
20241128,123000,327833159,1339,1339,1339,1339,1
|
||||
20241128,122900,327831820,1339,1339,1339,1339,2
|
||||
20241128,122800,327829142,1341,1341,1341,1341,0
|
||||
20241128,122700,327829142,1341,1342,1342,1341,902
|
||||
20241128,122600,326619550,1342,1342,1342,1342,1
|
||||
20241128,122500,326618208,1342,1342,1342,1342,0
|
||||
20241128,122400,326618208,1342,1342,1342,1342,1
|
||||
20241128,122300,326616866,1341,1341,1341,1341,0
|
||||
20241128,122200,326616866,1341,1341,1341,1341,0
|
||||
20241128,122100,326616866,1341,1341,1341,1341,0
|
||||
20241128,122000,326616866,1341,1341,1341,1341,0
|
||||
20241128,121900,326616866,1341,1341,1341,1341,34
|
||||
20241128,121800,326571272,1341,1341,1341,1341,26
|
||||
20241128,121700,326536406,1341,1341,1341,1341,27
|
||||
20241128,121600,326500199,1341,1341,1341,1341,1000
|
||||
20241128,121500,325159199,1341,1341,1341,1341,0
|
||||
20241128,121400,325159199,1341,1341,1341,1341,0
|
||||
20241128,121300,325159199,1341,1341,1341,1341,0
|
||||
20241128,121200,325159199,1341,1345,1345,1341,3
|
||||
20241128,121100,325155168,1345,1345,1345,1345,1
|
||||
20241128,121000,325153823,1341,1341,1341,1341,0
|
||||
20241128,120900,325153823,1341,1341,1341,1341,0
|
||||
20241128,120800,325153823,1341,1341,1341,1341,40
|
||||
20241128,120700,325100183,1341,1341,1341,1341,0
|
||||
20241128,120600,325100183,1341,1341,1341,1341,1
|
||||
20241128,120500,325098842,1345,1345,1345,1345,2846
|
||||
20241128,120400,321270972,1345,1345,1345,1345,0
|
||||
20241128,120300,321270972,1345,1345,1345,1345,0
|
||||
20241128,120200,321270972,1345,1336,1345,1336,5860
|
||||
20241128,120100,313401877,1342,1342,1342,1342,0
|
||||
20241128,120000,313401877,1342,1336,1342,1336,6
|
||||
20241128,115900,313393831,1336,1336,1336,1336,0
|
||||
20241128,115800,313393831,1336,1336,1336,1336,0
|
||||
20241128,115700,313393831,1336,1336,1336,1336,350
|
||||
20241128,115600,312926231,1336,1336,1336,1336,74
|
||||
20241128,115500,312827367,1337,1337,1337,1337,2000
|
||||
20241128,115400,310153367,1336,1336,1336,1336,1
|
||||
20241128,115300,310152031,1342,1342,1342,1342,186
|
||||
20241128,115200,309902419,1342,1342,1342,1342,1100
|
||||
20241128,115100,308426219,1339,1338,1339,1338,2377
|
||||
20241128,115000,305245773,1338,1338,1338,1338,0
|
||||
20241128,114900,305245773,1338,1338,1338,1338,1325
|
||||
20241128,114800,303472923,1331,1331,1331,1331,2
|
||||
20241128,114700,303470261,1330,1330,1330,1330,5020
|
||||
20241128,114600,296793661,1329,1329,1329,1329,0
|
||||
20241128,114500,296793661,1329,1329,1329,1329,9
|
||||
20241128,114400,296781700,1329,1329,1329,1329,0
|
||||
20241128,114300,296781700,1329,1329,1329,1329,0
|
||||
20241128,114200,296781700,1329,1329,1329,1329,2
|
||||
20241128,114100,296779042,1338,1338,1338,1338,0
|
||||
20241128,114000,296779042,1338,1338,1338,1338,0
|
||||
20241128,113900,296779042,1338,1338,1338,1338,0
|
||||
20241128,113800,296779042,1338,1338,1338,1338,0
|
||||
20241128,113700,296779042,1338,1338,1338,1338,1
|
||||
20241128,113600,296777704,1329,1329,1329,1329,2
|
||||
20241128,113500,296775046,1329,1329,1329,1329,17
|
||||
20241128,113400,296752453,1329,1329,1329,1329,1
|
||||
20241128,113300,296751124,1329,1329,1329,1329,0
|
||||
20241128,113200,296751124,1329,1329,1329,1329,0
|
||||
20241128,113100,296751124,1329,1329,1329,1329,0
|
||||
20241128,113000,296751124,1329,1329,1329,1329,902
|
||||
20241128,112900,295552366,1338,1330,1338,1329,201
|
||||
20241128,112800,295285191,1330,1330,1330,1330,0
|
||||
20241128,112700,295285191,1330,1330,1330,1330,0
|
||||
20241128,112600,295285191,1330,1330,1330,1330,0
|
||||
20241128,112500,295285191,1330,1330,1330,1330,0
|
||||
20241128,112400,295285191,1330,1330,1330,1330,2
|
||||
20241128,112300,295282531,1330,1330,1330,1330,0
|
||||
20241128,112200,295282531,1330,1330,1330,1330,0
|
||||
20241128,112100,295282531,1330,1330,1330,1330,0
|
||||
20241128,112000,295282531,1330,1330,1330,1330,1000
|
||||
20241128,111900,293952531,1330,1331,1331,1330,1080
|
||||
20241128,111800,292515054,1331,1331,1331,1331,2
|
||||
20241128,111700,292512392,1331,1331,1331,1331,0
|
||||
20241128,111600,292512392,1331,1331,1331,1331,0
|
||||
20241128,111500,292512392,1331,1333,1333,1331,3000
|
||||
20241128,111400,288515201,1333,1333,1333,1333,0
|
||||
20241128,111300,288515201,1333,1333,1333,1333,0
|
||||
20241128,111200,288515201,1333,1333,1333,1333,2
|
||||
20241128,111100,288512535,1338,1338,1338,1338,0
|
||||
20241128,111000,288512535,1338,1338,1338,1338,0
|
||||
20241128,110900,288512535,1338,1338,1338,1338,0
|
||||
20241128,110800,288512535,1338,1338,1338,1338,1
|
||||
20241128,110700,288511197,1338,1338,1338,1338,39
|
||||
20241128,110600,288459015,1332,1332,1332,1332,2
|
||||
20241128,110500,288456351,1332,1332,1332,1332,0
|
||||
20241128,110400,288456351,1332,1332,1332,1332,0
|
||||
20241128,110300,288456351,1332,1332,1332,1332,110
|
||||
20241128,110200,288309831,1332,1332,1332,1332,11
|
||||
20241128,110100,288295179,1332,1332,1332,1332,0
|
||||
20241128,110000,288295179,1332,1332,1332,1332,2
|
||||
20241128,105900,288292515,1330,1330,1330,1330,0
|
||||
20241128,105800,288292515,1330,1330,1330,1330,0
|
||||
20241128,105700,288292515,1330,1330,1330,1330,0
|
||||
20241128,105600,288292515,1330,1330,1330,1330,0
|
||||
20241128,105500,288292515,1330,1330,1330,1330,0
|
||||
20241128,105400,288292515,1330,1330,1330,1330,2
|
||||
20241128,105300,288289855,1330,1330,1330,1330,0
|
||||
20241128,105200,288289855,1330,1330,1330,1330,0
|
||||
20241128,105100,288289855,1330,1330,1330,1330,0
|
||||
20241128,105000,288289855,1330,1330,1330,1330,206
|
||||
20241128,104900,288015875,1330,1330,1330,1330,0
|
||||
20241128,104800,288015875,1330,1330,1330,1330,2
|
||||
20241128,104700,288013215,1330,1330,1330,1330,0
|
||||
20241128,104600,288013215,1330,1330,1330,1330,0
|
||||
20241128,104500,288013215,1330,1330,1330,1330,900
|
||||
20241128,104400,286816215,1330,1330,1330,1330,0
|
||||
20241128,104300,286816215,1330,1330,1330,1330,25
|
||||
20241128,104200,286782965,1330,1330,1330,1330,361
|
||||
20241128,104100,286302835,1330,1330,1330,1330,0
|
||||
20241128,104000,286302835,1330,1330,1330,1330,0
|
||||
20241128,103900,286302835,1330,1330,1330,1330,400
|
||||
20241128,103800,285770835,1331,1331,1331,1331,0
|
||||
20241128,103700,285770835,1331,1331,1331,1331,1654
|
||||
20241128,103600,283569361,1331,1331,1331,1331,143
|
||||
20241128,103500,283379028,1332,1332,1332,1332,0
|
||||
20241128,103400,283379028,1332,1332,1332,1332,1310
|
||||
20241128,103300,281634108,1332,1332,1332,1332,0
|
||||
20241128,103200,281634108,1332,1332,1332,1332,0
|
||||
20241128,103100,281634108,1332,1332,1332,1332,0
|
||||
20241128,103000,281634108,1332,1332,1332,1332,2
|
||||
20241128,102900,281631444,1339,1339,1339,1339,15
|
||||
20241128,102800,281611359,1331,1331,1331,1331,25
|
||||
20241128,102700,281578084,1331,1333,1333,1331,2433
|
||||
20241128,102600,278335001,1333,1334,1334,1333,1832
|
||||
20241128,102500,275891383,1334,1334,1334,1334,737
|
||||
20241128,102400,274908225,1334,1334,1334,1334,2
|
||||
20241128,102300,274905557,1335,1336,1336,1335,5234
|
||||
20241128,102200,267918067,1339,1339,1339,1338,1120
|
||||
20241128,102100,266418448,1339,1339,1339,1339,1
|
||||
20241128,102000,266417109,1334,1334,1334,1334,60
|
||||
20241128,101900,266337069,1344,1344,1344,1344,1
|
||||
20241128,101800,266335725,1334,1334,1334,1334,2
|
||||
20241128,101700,266333057,1333,1337,1337,1333,4461
|
||||
20241128,101600,260371550,1338,1345,1345,1338,3320
|
||||
20241128,101500,255926074,1345,1345,1345,1345,153
|
||||
20241128,101400,255720289,1340,1340,1340,1340,170
|
||||
20241128,101300,255492489,1340,1340,1340,1340,233
|
||||
20241128,101200,255180269,1340,1340,1340,1340,2
|
||||
20241128,101100,255177589,1340,1340,1340,1340,2049
|
||||
20241128,101000,252431929,1341,1341,1341,1341,4000
|
||||
20241128,100900,247067929,1346,1345,1346,1345,800
|
||||
20241128,100800,245991430,1341,1341,1341,1341,10
|
||||
20241128,100700,245978020,1340,1341,1341,1340,757
|
||||
20241128,100600,244963388,1341,1341,1341,1341,2
|
||||
20241128,100500,244960706,1346,1340,1346,1339,3160
|
||||
20241128,100400,240726718,1340,1340,1340,1340,7
|
||||
20241128,100300,240717338,1340,1344,1344,1340,435
|
||||
20241128,100200,240134190,1345,1345,1345,1345,51
|
||||
20241128,100100,240065595,1347,1338,1347,1338,843
|
||||
20241128,100000,238930974,1338,1347,1347,1338,1197
|
||||
20241128,095900,237326303,1347,1346,1347,1346,1483
|
||||
20241128,095800,235329702,1347,1347,1347,1347,0
|
||||
20241128,095700,235329702,1347,1347,1347,1347,0
|
||||
20241128,095600,235329702,1347,1347,1347,1347,0
|
||||
20241128,095500,235329702,1347,1347,1347,1347,341
|
||||
20241128,095400,234870375,1347,1347,1347,1347,0
|
||||
20241128,095300,234870375,1347,1347,1347,1347,200
|
||||
20241128,095200,234600975,1347,1347,1347,1347,100
|
||||
20241128,095100,234466275,1348,1347,1348,1347,1401
|
||||
20241128,095000,232579127,1341,1341,1341,1341,50
|
||||
20241128,094900,232512077,1347,1347,1347,1347,103
|
||||
20241128,094800,232373336,1347,1342,1349,1342,2255
|
||||
20241128,094700,229345351,1343,1344,1344,1343,4585
|
||||
20241128,094600,223183696,1349,1349,1349,1349,500
|
||||
20241128,094500,222509196,1349,1348,1349,1348,2862
|
||||
20241128,094400,218648403,1348,1348,1348,1348,5
|
||||
20241128,094300,218641663,1349,1346,1349,1346,3323
|
||||
20241128,094200,214159260,1349,1349,1349,1349,26
|
||||
20241128,094100,214124186,1346,1350,1350,1346,328
|
||||
20241128,094000,213681562,1354,1352,1354,1350,1016
|
||||
20241128,093900,212307922,1354,1354,1354,1354,990
|
||||
20241128,093800,210967462,1354,1350,1354,1349,10192
|
||||
20241128,093700,197193246,1352,1346,1352,1346,13284
|
||||
20241128,093600,179272537,1337,1337,1337,1337,28
|
||||
20241128,093500,179235101,1346,1343,1346,1343,3210
|
||||
20241128,093400,174920908,1343,1343,1343,1341,639
|
||||
20241128,093300,174062733,1334,1343,1343,1334,606
|
||||
20241128,093200,173253216,1336,1336,1336,1336,1500
|
||||
20241128,093100,171249216,1335,1335,1335,1335,513
|
||||
20241128,093000,170564361,1333,1344,1344,1333,9
|
||||
20241128,092900,170552276,1344,1344,1345,1332,8138
|
||||
20241128,092800,159685107,1332,1342,1344,1332,5057
|
||||
20241128,092700,152910523,1342,1338,1342,1338,14761
|
||||
20241128,092600,133136887,1332,1330,1332,1330,9
|
||||
20241128,092500,133124909,1339,1339,1339,1339,1700
|
||||
20241128,092400,130848609,1340,1340,1340,1340,1608
|
||||
20241128,092300,128693889,1335,1335,1335,1334,1533
|
||||
20241128,092200,126647889,1340,1340,1340,1340,1120
|
||||
20241128,092100,125147089,1340,1341,1341,1340,1872
|
||||
20241128,092000,122637109,1341,1337,1341,1337,3014
|
||||
20241128,091900,118595830,1337,1337,1337,1334,9001
|
||||
20241128,091800,106568513,1334,1333,1334,1333,4303
|
||||
20241128,091700,100828811,1331,1330,1331,1324,711
|
||||
20241128,091600,99886160,1323,1323,1323,1323,130
|
||||
20241128,091500,99714170,1323,1334,1334,1322,940
|
||||
20241128,091400,98460660,1334,1334,1334,1334,500
|
||||
20241128,091300,97793660,1334,1321,1334,1321,379
|
||||
20241128,091200,97292975,1334,1354,1354,1314,1598
|
||||
20241128,091100,95140101,1355,1322,1355,1322,14180
|
||||
20241128,091000,76203253,1322,1314,1322,1313,8209
|
||||
20241128,090900,65386730,1320,1320,1320,1320,401
|
||||
20241128,090800,64857410,1314,1317,1317,1314,3780
|
||||
20241128,090700,59880627,1318,1317,1318,1317,505
|
||||
20241128,090600,59215538,1317,1317,1317,1317,20
|
||||
20241128,090500,59189198,1334,1334,1336,1330,5686
|
||||
20241128,090400,51605332,1336,1317,1336,1317,3721
|
||||
20241128,090300,46691249,1314,1312,1314,1312,4306
|
||||
20241128,090200,41039174,1309,1307,1309,1307,3460
|
||||
20241128,090100,36516642,1285,1336,1340,1285,10864
|
||||
20241128,090000,22251432,1290,1311,1339,1281,17013
|
||||
|
Reference in New Issue
Block a user