Update 2024-11-28 2859 candle_min
This commit is contained in:
632
044990/min/candle-20241128.csv
Normal file
632
044990/min/candle-20241128.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,193000,392750280,17380,17380,17380,17380,46
|
||||
20241128,192900,392750280,17380,17380,17380,17380,0
|
||||
20241128,192800,392750280,17380,17380,17380,17380,0
|
||||
20241128,192700,392750280,17380,17380,17380,17380,0
|
||||
20241128,192600,392750280,17380,17380,17380,17380,0
|
||||
20241128,192500,392750280,17380,17380,17380,17380,0
|
||||
20241128,192400,392750280,17380,17380,17380,17380,0
|
||||
20241128,192300,392750280,17380,17380,17380,17380,0
|
||||
20241128,192200,392750280,17380,17380,17380,17380,0
|
||||
20241128,192100,392750280,17380,17380,17380,17380,0
|
||||
20241128,192000,392750280,17380,17380,17380,17380,0
|
||||
20241128,191900,392750280,17380,17380,17380,17380,0
|
||||
20241128,191800,392750280,17380,17380,17380,17380,0
|
||||
20241128,191700,392750280,17380,17380,17380,17380,0
|
||||
20241128,191600,392750280,17380,17380,17380,17380,0
|
||||
20241128,191500,392750280,17380,17380,17380,17380,0
|
||||
20241128,191400,392750280,17380,17380,17380,17380,0
|
||||
20241128,191300,392750280,17380,17380,17380,17380,0
|
||||
20241128,191200,392750280,17380,17380,17380,17380,0
|
||||
20241128,191100,392750280,17380,17380,17380,17380,0
|
||||
20241128,191000,392750280,17380,17380,17380,17380,0
|
||||
20241128,190900,392750280,17380,17380,17380,17380,0
|
||||
20241128,190800,392750280,17380,17380,17380,17380,0
|
||||
20241128,190700,392750280,17380,17380,17380,17380,0
|
||||
20241128,190600,392750280,17380,17380,17380,17380,0
|
||||
20241128,190500,392750280,17380,17380,17380,17380,0
|
||||
20241128,190400,392750280,17380,17380,17380,17380,0
|
||||
20241128,190300,392750280,17380,17380,17380,17380,0
|
||||
20241128,190200,392750280,17380,17380,17380,17380,0
|
||||
20241128,190100,392750280,17380,17380,17380,17380,0
|
||||
20241128,190000,392750280,17380,17380,17380,17380,46
|
||||
20241128,185900,392750280,17380,17380,17380,17380,0
|
||||
20241128,185800,392750280,17380,17380,17380,17380,0
|
||||
20241128,185700,392750280,17380,17380,17380,17380,0
|
||||
20241128,185600,392750280,17380,17380,17380,17380,0
|
||||
20241128,185500,392750280,17380,17380,17380,17380,0
|
||||
20241128,185400,392750280,17380,17380,17380,17380,0
|
||||
20241128,185300,392750280,17380,17380,17380,17380,0
|
||||
20241128,185200,392750280,17380,17380,17380,17380,0
|
||||
20241128,185100,392750280,17380,17380,17380,17380,0
|
||||
20241128,185000,392750280,17380,17380,17380,17380,0
|
||||
20241128,184900,392750280,17380,17380,17380,17380,0
|
||||
20241128,184800,392750280,17380,17380,17380,17380,0
|
||||
20241128,184700,392750280,17380,17380,17380,17380,0
|
||||
20241128,184600,392750280,17380,17380,17380,17380,0
|
||||
20241128,184500,392750280,17380,17380,17380,17380,0
|
||||
20241128,184400,392750280,17380,17380,17380,17380,0
|
||||
20241128,184300,392750280,17380,17380,17380,17380,0
|
||||
20241128,184200,392750280,17380,17380,17380,17380,0
|
||||
20241128,184100,392750280,17380,17380,17380,17380,0
|
||||
20241128,184000,392750280,17380,17380,17380,17380,0
|
||||
20241128,183900,392750280,17380,17380,17380,17380,0
|
||||
20241128,183800,392750280,17380,17380,17380,17380,0
|
||||
20241128,183700,392750280,17380,17380,17380,17380,0
|
||||
20241128,183600,392750280,17380,17380,17380,17380,0
|
||||
20241128,183500,392750280,17380,17380,17380,17380,0
|
||||
20241128,183400,392750280,17380,17380,17380,17380,0
|
||||
20241128,183300,392750280,17380,17380,17380,17380,0
|
||||
20241128,183200,392750280,17380,17380,17380,17380,0
|
||||
20241128,183100,392750280,17380,17380,17380,17380,0
|
||||
20241128,183000,392750280,17380,17380,17380,17380,46
|
||||
20241128,182900,392750280,17380,17380,17380,17380,0
|
||||
20241128,182800,392750280,17380,17380,17380,17380,0
|
||||
20241128,182700,392750280,17380,17380,17380,17380,0
|
||||
20241128,182600,392750280,17380,17380,17380,17380,0
|
||||
20241128,182500,392750280,17380,17380,17380,17380,0
|
||||
20241128,182400,392750280,17380,17380,17380,17380,0
|
||||
20241128,182300,392750280,17380,17380,17380,17380,0
|
||||
20241128,182200,392750280,17380,17380,17380,17380,0
|
||||
20241128,182100,392750280,17380,17380,17380,17380,0
|
||||
20241128,182000,392750280,17380,17380,17380,17380,0
|
||||
20241128,181900,392750280,17380,17380,17380,17380,0
|
||||
20241128,181800,392750280,17380,17380,17380,17380,0
|
||||
20241128,181700,392750280,17380,17380,17380,17380,0
|
||||
20241128,181600,392750280,17380,17380,17380,17380,0
|
||||
20241128,181500,392750280,17380,17380,17380,17380,0
|
||||
20241128,181400,392750280,17380,17380,17380,17380,0
|
||||
20241128,181300,392750280,17380,17380,17380,17380,0
|
||||
20241128,181200,392750280,17380,17380,17380,17380,0
|
||||
20241128,181100,392750280,17380,17380,17380,17380,0
|
||||
20241128,181000,392750280,17380,17380,17380,17380,0
|
||||
20241128,180900,392750280,17380,17380,17380,17380,0
|
||||
20241128,180800,392750280,17380,17380,17380,17380,0
|
||||
20241128,180700,392750280,17380,17380,17380,17380,0
|
||||
20241128,180600,392750280,17380,17380,17380,17380,0
|
||||
20241128,180500,392750280,17380,17380,17380,17380,0
|
||||
20241128,180400,392750280,17380,17380,17380,17380,0
|
||||
20241128,180300,392750280,17380,17380,17380,17380,0
|
||||
20241128,180200,392750280,17380,17380,17380,17380,0
|
||||
20241128,180100,392750280,17380,17380,17380,17380,0
|
||||
20241128,180000,392750280,17380,17380,17380,17380,46
|
||||
20241128,175900,392750280,17380,17380,17380,17380,0
|
||||
20241128,175800,392750280,17380,17380,17380,17380,0
|
||||
20241128,175700,392750280,17380,17380,17380,17380,0
|
||||
20241128,175600,392750280,17380,17380,17380,17380,0
|
||||
20241128,175500,392750280,17380,17380,17380,17380,0
|
||||
20241128,175400,392750280,17380,17380,17380,17380,0
|
||||
20241128,175300,392750280,17380,17380,17380,17380,0
|
||||
20241128,175200,392750280,17380,17380,17380,17380,0
|
||||
20241128,175100,392750280,17380,17380,17380,17380,0
|
||||
20241128,175000,392750280,17380,17380,17380,17380,0
|
||||
20241128,174900,392750280,17380,17380,17380,17380,0
|
||||
20241128,174800,392750280,17380,17380,17380,17380,0
|
||||
20241128,174700,392750280,17380,17380,17380,17380,0
|
||||
20241128,174600,392750280,17380,17380,17380,17380,0
|
||||
20241128,174500,392750280,17380,17380,17380,17380,0
|
||||
20241128,174400,392750280,17380,17380,17380,17380,0
|
||||
20241128,174300,392750280,17380,17380,17380,17380,0
|
||||
20241128,174200,392750280,17380,17380,17380,17380,0
|
||||
20241128,174100,392750280,17380,17380,17380,17380,0
|
||||
20241128,174000,392750280,17380,17380,17380,17380,0
|
||||
20241128,173900,392750280,17380,17380,17380,17380,0
|
||||
20241128,173800,392750280,17380,17380,17380,17380,0
|
||||
20241128,173700,392750280,17380,17380,17380,17380,0
|
||||
20241128,173600,392750280,17380,17380,17380,17380,0
|
||||
20241128,173500,392750280,17380,17380,17380,17380,0
|
||||
20241128,173400,392750280,17380,17380,17380,17380,0
|
||||
20241128,173300,392750280,17380,17380,17380,17380,0
|
||||
20241128,173200,392750280,17380,17380,17380,17380,0
|
||||
20241128,173100,392750280,17380,17380,17380,17380,0
|
||||
20241128,173000,392750280,17380,17380,17380,17380,46
|
||||
20241128,172900,392750280,17380,17380,17380,17380,0
|
||||
20241128,172800,392750280,17380,17380,17380,17380,0
|
||||
20241128,172700,392750280,17380,17380,17380,17380,0
|
||||
20241128,172600,392750280,17380,17380,17380,17380,0
|
||||
20241128,172500,392750280,17380,17380,17380,17380,0
|
||||
20241128,172400,392750280,17380,17380,17380,17380,0
|
||||
20241128,172300,392750280,17380,17380,17380,17380,0
|
||||
20241128,172200,392750280,17380,17380,17380,17380,0
|
||||
20241128,172100,392750280,17380,17380,17380,17380,0
|
||||
20241128,172000,392750280,17380,17380,17380,17380,0
|
||||
20241128,171900,392750280,17380,17380,17380,17380,0
|
||||
20241128,171800,392750280,17380,17380,17380,17380,0
|
||||
20241128,171700,392750280,17380,17380,17380,17380,0
|
||||
20241128,171600,392750280,17380,17380,17380,17380,0
|
||||
20241128,171500,392750280,17380,17380,17380,17380,0
|
||||
20241128,171400,392750280,17380,17380,17380,17380,0
|
||||
20241128,171300,392750280,17380,17380,17380,17380,0
|
||||
20241128,171200,392750280,17380,17380,17380,17380,0
|
||||
20241128,171100,392750280,17380,17380,17380,17380,0
|
||||
20241128,171000,392750280,17380,17380,17380,17380,0
|
||||
20241128,170900,392750280,17380,17380,17380,17380,0
|
||||
20241128,170800,392750280,17380,17380,17380,17380,0
|
||||
20241128,170700,392750280,17380,17380,17380,17380,0
|
||||
20241128,170600,392750280,17380,17380,17380,17380,0
|
||||
20241128,170500,392750280,17380,17380,17380,17380,0
|
||||
20241128,170400,392750280,17380,17380,17380,17380,0
|
||||
20241128,170300,392750280,17380,17380,17380,17380,0
|
||||
20241128,170200,392750280,17380,17380,17380,17380,0
|
||||
20241128,170100,392750280,17380,17380,17380,17380,0
|
||||
20241128,170000,392750280,17380,17380,17380,17380,46
|
||||
20241128,165900,392750280,17380,17380,17380,17380,0
|
||||
20241128,165800,392750280,17380,17380,17380,17380,0
|
||||
20241128,165700,392750280,17380,17380,17380,17380,0
|
||||
20241128,165600,392750280,17380,17380,17380,17380,0
|
||||
20241128,165500,392750280,17380,17380,17380,17380,0
|
||||
20241128,165400,392750280,17380,17380,17380,17380,0
|
||||
20241128,165300,392750280,17380,17380,17380,17380,0
|
||||
20241128,165200,392750280,17380,17380,17380,17380,0
|
||||
20241128,165100,392750280,17380,17380,17380,17380,0
|
||||
20241128,165000,392750280,17380,17380,17380,17380,0
|
||||
20241128,164900,392750280,17380,17380,17380,17380,0
|
||||
20241128,164800,392750280,17380,17380,17380,17380,0
|
||||
20241128,164700,392750280,17380,17380,17380,17380,0
|
||||
20241128,164600,392750280,17380,17380,17380,17380,0
|
||||
20241128,164500,392750280,17380,17380,17380,17380,0
|
||||
20241128,164400,392750280,17380,17380,17380,17380,0
|
||||
20241128,164300,392750280,17380,17380,17380,17380,0
|
||||
20241128,164200,392750280,17380,17380,17380,17380,0
|
||||
20241128,164100,392750280,17380,17380,17380,17380,0
|
||||
20241128,164000,392750280,17380,17380,17380,17380,0
|
||||
20241128,163900,392750280,17380,17380,17380,17380,0
|
||||
20241128,163800,392750280,17380,17380,17380,17380,0
|
||||
20241128,163700,392750280,17380,17380,17380,17380,0
|
||||
20241128,163600,392750280,17380,17380,17380,17380,0
|
||||
20241128,163500,392750280,17380,17380,17380,17380,0
|
||||
20241128,163400,392750280,17380,17380,17380,17380,0
|
||||
20241128,163300,392750280,17380,17380,17380,17380,0
|
||||
20241128,163200,392750280,17380,17380,17380,17380,0
|
||||
20241128,163100,392750280,17380,17380,17380,17380,0
|
||||
20241128,163000,392750280,17380,17380,17380,17380,46
|
||||
20241128,162900,392750280,17380,17380,17380,17380,0
|
||||
20241128,162800,392750280,17380,17380,17380,17380,0
|
||||
20241128,162700,392750280,17380,17380,17380,17380,0
|
||||
20241128,162600,392750280,17380,17380,17380,17380,0
|
||||
20241128,162500,392750280,17380,17380,17380,17380,0
|
||||
20241128,162400,392750280,17380,17380,17380,17380,0
|
||||
20241128,162300,392750280,17380,17380,17380,17380,0
|
||||
20241128,162200,392750280,17380,17380,17380,17380,0
|
||||
20241128,162100,392750280,17380,17380,17380,17380,0
|
||||
20241128,162000,392750280,17380,17380,17380,17380,0
|
||||
20241128,161900,392750280,17380,17380,17380,17380,0
|
||||
20241128,161800,392750280,17380,17380,17380,17380,0
|
||||
20241128,161700,392750280,17380,17380,17380,17380,0
|
||||
20241128,161600,392750280,17380,17380,17380,17380,0
|
||||
20241128,161500,392750280,17380,17380,17380,17380,0
|
||||
20241128,161400,392750280,17380,17380,17380,17380,0
|
||||
20241128,161300,392750280,17380,17380,17380,17380,0
|
||||
20241128,161200,392750280,17380,17380,17380,17380,0
|
||||
20241128,161100,392750280,17380,17380,17380,17380,0
|
||||
20241128,161000,392750280,17380,17380,17380,17380,0
|
||||
20241128,160900,392750280,17380,17380,17380,17380,0
|
||||
20241128,160800,392750280,17380,17380,17380,17380,0
|
||||
20241128,160700,392750280,17380,17380,17380,17380,0
|
||||
20241128,160600,392750280,17380,17380,17380,17380,0
|
||||
20241128,160500,392750280,17380,17380,17380,17380,0
|
||||
20241128,160400,392750280,17380,17380,17380,17380,0
|
||||
20241128,160300,392750280,17380,17380,17380,17380,0
|
||||
20241128,160200,392750280,17380,17380,17380,17380,0
|
||||
20241128,160100,392750280,17380,17380,17380,17380,0
|
||||
20241128,160000,392750280,17380,17380,17380,17380,46
|
||||
20241128,155900,392750280,17380,17380,17380,17380,0
|
||||
20241128,155800,392750280,17380,17380,17380,17380,0
|
||||
20241128,155700,392750280,17380,17380,17380,17380,0
|
||||
20241128,155600,392750280,17380,17380,17380,17380,0
|
||||
20241128,155500,392750280,17380,17380,17380,17380,0
|
||||
20241128,155400,392750280,17380,17380,17380,17380,0
|
||||
20241128,155300,392750280,17380,17380,17380,17380,0
|
||||
20241128,155200,392750280,17380,17380,17380,17380,0
|
||||
20241128,155100,392750280,17380,17380,17380,17380,0
|
||||
20241128,155000,392750280,17380,17380,17380,17380,0
|
||||
20241128,154900,392750280,17380,17380,17380,17380,0
|
||||
20241128,154800,392750280,17380,17380,17380,17380,0
|
||||
20241128,154700,392750280,17380,17380,17380,17380,0
|
||||
20241128,154600,392750280,17380,17380,17380,17380,0
|
||||
20241128,154500,392750280,17380,17380,17380,17380,0
|
||||
20241128,154400,392750280,17380,17380,17380,17380,0
|
||||
20241128,154300,392750280,17380,17380,17380,17380,0
|
||||
20241128,154200,392750280,17380,17380,17380,17380,0
|
||||
20241128,154100,392750280,17380,17380,17380,17380,0
|
||||
20241128,154000,392750280,17380,17380,17380,17380,0
|
||||
20241128,153900,392750280,17380,17380,17380,17380,0
|
||||
20241128,153800,392750280,17380,17380,17380,17380,0
|
||||
20241128,153700,392750280,17380,17380,17380,17380,0
|
||||
20241128,153600,392750280,17380,17380,17380,17380,0
|
||||
20241128,153500,392750280,17380,17380,17380,17380,0
|
||||
20241128,153400,392750280,17380,17380,17380,17380,0
|
||||
20241128,153300,392750280,17380,17380,17380,17380,0
|
||||
20241128,153200,392750280,17380,17380,17380,17380,0
|
||||
20241128,153100,392750280,17380,17380,17380,17380,0
|
||||
20241128,153000,392750280,17380,17380,17380,17380,92
|
||||
20241128,152900,391950800,17390,17390,17390,17390,0
|
||||
20241128,152800,391950800,17390,17390,17390,17390,0
|
||||
20241128,152700,391950800,17390,17390,17390,17390,0
|
||||
20241128,152600,391950800,17390,17390,17390,17390,0
|
||||
20241128,152500,391950800,17390,17390,17390,17390,0
|
||||
20241128,152400,391950800,17390,17390,17390,17390,0
|
||||
20241128,152300,391950800,17390,17390,17390,17390,0
|
||||
20241128,152200,391950800,17390,17390,17390,17390,0
|
||||
20241128,152100,391950800,17390,17390,17390,17390,0
|
||||
20241128,152000,391950800,17390,17390,17390,17390,0
|
||||
20241128,151900,391950800,17390,17390,17390,17390,0
|
||||
20241128,151800,391950800,17390,17390,17390,17390,0
|
||||
20241128,151700,391950800,17390,17390,17390,17390,4
|
||||
20241128,151600,391881240,17390,17390,17390,17390,6
|
||||
20241128,151500,391776900,17450,17450,17450,17450,0
|
||||
20241128,151400,391776900,17450,17450,17450,17450,0
|
||||
20241128,151300,391776900,17450,17450,17450,17450,0
|
||||
20241128,151200,391776900,17450,17450,17450,17450,0
|
||||
20241128,151100,391776900,17450,17450,17450,17450,0
|
||||
20241128,151000,391776900,17450,17450,17450,17450,0
|
||||
20241128,150900,391776900,17450,17450,17450,17450,0
|
||||
20241128,150800,391776900,17450,17450,17450,17450,0
|
||||
20241128,150700,391776900,17450,17380,17450,17380,2611
|
||||
20241128,150600,346258150,17380,17380,17380,17380,2
|
||||
20241128,150500,346223390,17380,17380,17380,17380,1
|
||||
20241128,150400,346206010,17380,17380,17380,17380,0
|
||||
20241128,150300,346206010,17380,17380,17380,17380,0
|
||||
20241128,150200,346206010,17380,17380,17380,17380,1
|
||||
20241128,150100,346188630,17390,17390,17390,17390,102
|
||||
20241128,150000,344414850,17390,17390,17390,17390,0
|
||||
20241128,145900,344414850,17390,17390,17390,17390,0
|
||||
20241128,145800,344414850,17390,17390,17390,17390,10
|
||||
20241128,145700,344240950,17390,17390,17390,17390,0
|
||||
20241128,145600,344240950,17390,17390,17390,17390,0
|
||||
20241128,145500,344240950,17390,17390,17390,17390,6
|
||||
20241128,145400,344136610,17390,17400,17400,17390,15
|
||||
20241128,145300,343875730,17430,17430,17430,17430,0
|
||||
20241128,145200,343875730,17430,17430,17430,17430,0
|
||||
20241128,145100,343875730,17430,17430,17430,17430,1
|
||||
20241128,145000,343858300,17410,17440,17440,17410,60
|
||||
20241128,144900,342812500,17440,17440,17440,17440,0
|
||||
20241128,144800,342812500,17440,17430,17440,17430,176
|
||||
20241128,144700,339743570,17410,17410,17410,17410,165
|
||||
20241128,144600,336870920,17440,17430,17440,17430,118
|
||||
20241128,144500,334813780,17430,17430,17430,17430,0
|
||||
20241128,144400,334813780,17430,17430,17430,17430,1
|
||||
20241128,144300,334796350,17440,17440,17440,17440,1
|
||||
20241128,144200,334778910,17440,17440,17440,17440,88
|
||||
20241128,144100,333244190,17450,17450,17450,17450,0
|
||||
20241128,144000,333244190,17450,17450,17450,17450,0
|
||||
20241128,143900,333244190,17450,17450,17450,17450,275
|
||||
20241128,143800,328445440,17440,17440,17440,17440,25
|
||||
20241128,143700,328009440,17440,17440,17440,17440,26
|
||||
20241128,143600,327556000,17440,17440,17440,17440,0
|
||||
20241128,143500,327556000,17440,17440,17440,17440,5
|
||||
20241128,143400,327468800,17440,17440,17440,17440,1
|
||||
20241128,143300,327451360,17440,17440,17440,17440,0
|
||||
20241128,143200,327451360,17440,17440,17440,17440,1
|
||||
20241128,143100,327433920,17440,17440,17440,17440,0
|
||||
20241128,143000,327433920,17440,17440,17450,17440,5
|
||||
20241128,142900,327346690,17450,17450,17450,17450,0
|
||||
20241128,142800,327346690,17450,17450,17450,17450,0
|
||||
20241128,142700,327346690,17450,17450,17450,17450,0
|
||||
20241128,142600,327346690,17450,17450,17450,17450,36
|
||||
20241128,142500,326718490,17450,17450,17450,17450,0
|
||||
20241128,142400,326718490,17450,17450,17450,17450,0
|
||||
20241128,142300,326718490,17450,17450,17450,17450,2
|
||||
20241128,142200,326683590,17450,17450,17450,17450,91
|
||||
20241128,142100,325095640,17440,17440,17440,17440,10
|
||||
20241128,142000,324921240,17430,17430,17430,17430,115
|
||||
20241128,141900,322916790,17430,17430,17430,17430,2
|
||||
20241128,141800,322881930,17450,17450,17450,17450,0
|
||||
20241128,141700,322881930,17450,17450,17450,17450,3
|
||||
20241128,141600,322829580,17450,17460,17460,17450,110
|
||||
20241128,141500,320909980,17460,17460,17460,17460,0
|
||||
20241128,141400,320909980,17460,17460,17460,17460,2
|
||||
20241128,141300,320875060,17460,17460,17460,17460,1
|
||||
20241128,141200,320857600,17460,17460,17460,17460,0
|
||||
20241128,141100,320857600,17460,17460,17460,17460,0
|
||||
20241128,141000,320857600,17460,17460,17460,17460,374
|
||||
20241128,140900,314327560,17450,17450,17450,17450,500
|
||||
20241128,140800,305602560,17430,17430,17430,17430,955
|
||||
20241128,140700,288956910,17420,17420,17420,17420,29
|
||||
20241128,140600,288451730,17420,17420,17420,17410,81
|
||||
20241128,140500,287040740,17410,17420,17420,17410,57
|
||||
20241128,140400,286048170,17420,17420,17420,17420,25
|
||||
20241128,140300,285612670,17420,17420,17420,17420,24
|
||||
20241128,140200,285194590,17420,17420,17420,17420,136
|
||||
20241128,140100,282825470,17420,17420,17420,17420,27
|
||||
20241128,140000,282355130,17420,17420,17420,17420,24
|
||||
20241128,135900,281937050,17410,17400,17410,17400,225
|
||||
20241128,135800,278019810,17400,17400,17400,17400,209
|
||||
20241128,135700,274383210,17400,17400,17400,17400,0
|
||||
20241128,135600,274383210,17400,17400,17400,17400,0
|
||||
20241128,135500,274383210,17400,17400,17400,17400,459
|
||||
20241128,135400,266396610,17410,17410,17410,17410,3
|
||||
20241128,135300,266344380,17400,17400,17400,17400,110
|
||||
20241128,135200,264430380,17410,17410,17410,17410,64
|
||||
20241128,135100,263316140,17420,17420,17420,17420,39
|
||||
20241128,135000,262636760,17420,17420,17420,17420,1
|
||||
20241128,134900,262619340,17430,17430,17430,17430,0
|
||||
20241128,134800,262619340,17430,17430,17430,17430,0
|
||||
20241128,134700,262619340,17430,17430,17430,17430,0
|
||||
20241128,134600,262619340,17430,17430,17430,17430,0
|
||||
20241128,134500,262619340,17430,17430,17430,17430,0
|
||||
20241128,134400,262619340,17430,17430,17430,17430,0
|
||||
20241128,134300,262619340,17430,17430,17430,17430,0
|
||||
20241128,134200,262619340,17430,17430,17430,17430,0
|
||||
20241128,134100,262619340,17430,17430,17430,17430,0
|
||||
20241128,134000,262619340,17430,17430,17430,17430,45
|
||||
20241128,133900,261834990,17430,17430,17430,17430,0
|
||||
20241128,133800,261834990,17430,17430,17430,17430,1
|
||||
20241128,133700,261817560,17410,17410,17410,17410,0
|
||||
20241128,133600,261817560,17410,17410,17410,17410,0
|
||||
20241128,133500,261817560,17410,17410,17410,17410,0
|
||||
20241128,133400,261817560,17410,17420,17420,17410,41
|
||||
20241128,133300,261103650,17420,17420,17420,17420,226
|
||||
20241128,133200,257166730,17450,17460,17460,17450,37
|
||||
20241128,133100,256521040,17450,17450,17450,17450,0
|
||||
20241128,133000,256521040,17450,17450,17450,17450,124
|
||||
20241128,132900,254357240,17450,17450,17450,17450,500
|
||||
20241128,132800,245632240,17450,17440,17450,17440,182
|
||||
20241128,132700,242456800,17440,17440,17440,17440,164
|
||||
20241128,132600,239596640,17430,17410,17430,17410,31
|
||||
20241128,132500,239056350,17400,17400,17400,17400,0
|
||||
20241128,132400,239056350,17400,17400,17400,17400,0
|
||||
20241128,132300,239056350,17400,17400,17400,17400,120
|
||||
20241128,132200,236968350,17430,17430,17430,17430,0
|
||||
20241128,132100,236968350,17430,17430,17430,17430,0
|
||||
20241128,132000,236968350,17430,17430,17430,17430,0
|
||||
20241128,131900,236968350,17430,17400,17430,17400,245
|
||||
20241128,131800,232699860,17400,17400,17400,17400,0
|
||||
20241128,131700,232699860,17400,17400,17400,17400,0
|
||||
20241128,131600,232699860,17400,17400,17400,17400,5
|
||||
20241128,131500,232612860,17400,17400,17400,17400,0
|
||||
20241128,131400,232612860,17400,17400,17400,17400,41
|
||||
20241128,131300,231899460,17400,17400,17400,17400,0
|
||||
20241128,131200,231899460,17400,17400,17400,17400,0
|
||||
20241128,131100,231899460,17400,17400,17400,17400,7
|
||||
20241128,131000,231777660,17400,17400,17400,17400,0
|
||||
20241128,130900,231777660,17400,17390,17410,17390,113
|
||||
20241128,130800,229810910,17380,17380,17380,17380,52
|
||||
20241128,130700,228907150,17380,17380,17380,17380,0
|
||||
20241128,130600,228907150,17380,17380,17380,17380,98
|
||||
20241128,130500,227203910,17390,17390,17390,17390,0
|
||||
20241128,130400,227203910,17390,17390,17390,17390,0
|
||||
20241128,130300,227203910,17390,17400,17400,17390,31
|
||||
20241128,130200,226664810,17300,17300,17300,17300,0
|
||||
20241128,130100,226664810,17300,17300,17300,17300,1
|
||||
20241128,130000,226647510,17300,17300,17300,17300,0
|
||||
20241128,125900,226647510,17300,17300,17300,17300,0
|
||||
20241128,125800,226647510,17300,17300,17300,17300,0
|
||||
20241128,125700,226647510,17300,17300,17300,17300,0
|
||||
20241128,125600,226647510,17300,17300,17300,17300,0
|
||||
20241128,125500,226647510,17300,17300,17300,17300,0
|
||||
20241128,125400,226647510,17300,17270,17300,17270,1384
|
||||
20241128,125300,202712550,17270,17270,17270,17270,1
|
||||
20241128,125200,202695280,17270,17270,17270,17270,0
|
||||
20241128,125100,202695280,17270,17270,17270,17270,213
|
||||
20241128,125000,199016770,17280,17280,17280,17280,0
|
||||
20241128,124900,199016770,17280,17280,17280,17280,0
|
||||
20241128,124800,199016770,17280,17280,17280,17280,1
|
||||
20241128,124700,198999490,17260,17260,17260,17260,96
|
||||
20241128,124600,197342530,17270,17270,17270,17270,0
|
||||
20241128,124500,197342530,17270,17270,17270,17270,99
|
||||
20241128,124400,195632800,17280,17290,17290,17280,38
|
||||
20241128,124300,194975960,17290,17290,17290,17290,50
|
||||
20241128,124200,194111460,17300,17300,17300,17300,1
|
||||
20241128,124100,194094160,17290,17290,17290,17290,11
|
||||
20241128,124000,193903970,17300,17300,17300,17300,2
|
||||
20241128,123900,193869370,17300,17300,17300,17300,0
|
||||
20241128,123800,193869370,17300,17300,17300,17300,0
|
||||
20241128,123700,193869370,17300,17300,17300,17300,0
|
||||
20241128,123600,193869370,17300,17300,17300,17300,0
|
||||
20241128,123500,193869370,17300,17300,17300,17300,1
|
||||
20241128,123400,193852070,17300,17300,17300,17300,0
|
||||
20241128,123300,193852070,17300,17300,17300,17300,1
|
||||
20241128,123200,193834770,17300,17300,17300,17300,100
|
||||
20241128,123100,192104770,17300,17300,17300,17300,1
|
||||
20241128,123000,192087470,17300,17300,17300,17300,0
|
||||
20241128,122900,192087470,17300,17300,17300,17300,0
|
||||
20241128,122800,192087470,17300,17300,17300,17300,0
|
||||
20241128,122700,192087470,17300,17300,17300,17300,0
|
||||
20241128,122600,192087470,17300,17300,17300,17300,0
|
||||
20241128,122500,192087470,17300,17300,17300,17300,0
|
||||
20241128,122400,192087470,17300,17290,17300,17290,5
|
||||
20241128,122300,192000980,17280,17290,17290,17280,54
|
||||
20241128,122200,191067650,17300,17300,17300,17300,0
|
||||
20241128,122100,191067650,17300,17300,17300,17300,2
|
||||
20241128,122000,191033050,17290,17290,17290,17290,0
|
||||
20241128,121900,191033050,17290,17290,17290,17290,0
|
||||
20241128,121800,191033050,17290,17290,17290,17290,0
|
||||
20241128,121700,191033050,17290,17290,17290,17290,2
|
||||
20241128,121600,190998470,17290,17290,17290,17290,0
|
||||
20241128,121500,190998470,17290,17290,17290,17290,0
|
||||
20241128,121400,190998470,17290,17290,17290,17290,0
|
||||
20241128,121300,190998470,17290,17280,17290,17280,7
|
||||
20241128,121200,190877500,17290,17290,17290,17290,0
|
||||
20241128,121100,190877500,17290,17290,17290,17290,0
|
||||
20241128,121000,190877500,17290,17290,17290,17290,0
|
||||
20241128,120900,190877500,17290,17290,17290,17290,14
|
||||
20241128,120800,190635440,17290,17290,17290,17290,1
|
||||
20241128,120700,190618150,17290,17290,17290,17290,1
|
||||
20241128,120600,190600860,17290,17400,17400,17290,296
|
||||
20241128,120500,185479770,17410,17410,17410,17410,0
|
||||
20241128,120400,185479770,17410,17410,17410,17410,0
|
||||
20241128,120300,185479770,17410,17410,17410,17410,0
|
||||
20241128,120200,185479770,17410,17410,17410,17410,0
|
||||
20241128,120100,185479770,17410,17410,17410,17410,0
|
||||
20241128,120000,185479770,17410,17410,17410,17410,0
|
||||
20241128,115900,185479770,17410,17410,17410,17410,0
|
||||
20241128,115800,185479770,17410,17410,17410,17410,0
|
||||
20241128,115700,185479770,17410,17400,17410,17400,2
|
||||
20241128,115600,185444960,17400,17360,17400,17360,2
|
||||
20241128,115500,185410200,17350,17350,17350,17350,0
|
||||
20241128,115400,185410200,17350,17350,17350,17350,424
|
||||
20241128,115300,178053800,17350,17350,17350,17350,1
|
||||
20241128,115200,178036450,17350,17350,17350,17350,0
|
||||
20241128,115100,178036450,17350,17350,17350,17350,0
|
||||
20241128,115000,178036450,17350,17350,17350,17350,2
|
||||
20241128,114900,178001750,17410,17410,17410,17410,0
|
||||
20241128,114800,178001750,17410,17410,17410,17410,0
|
||||
20241128,114700,178001750,17410,17410,17410,17410,0
|
||||
20241128,114600,178001750,17410,17410,17410,17410,0
|
||||
20241128,114500,178001750,17410,17410,17410,17410,0
|
||||
20241128,114400,178001750,17410,17410,17410,17410,0
|
||||
20241128,114300,178001750,17410,17410,17410,17410,0
|
||||
20241128,114200,178001750,17410,17410,17410,17410,0
|
||||
20241128,114100,178001750,17410,17340,17410,17340,1025
|
||||
20241128,114000,160163200,17320,17320,17320,17320,1
|
||||
20241128,113900,160145880,17320,17320,17320,17320,0
|
||||
20241128,113800,160145880,17320,17320,17320,17320,2
|
||||
20241128,113700,160111240,17350,17350,17350,17350,0
|
||||
20241128,113600,160111240,17350,17350,17350,17350,0
|
||||
20241128,113500,160111240,17350,17340,17350,17340,2
|
||||
20241128,113400,160076550,17300,17300,17300,17300,3
|
||||
20241128,113300,160024650,17350,17350,17350,17350,0
|
||||
20241128,113200,160024650,17350,17350,17350,17350,0
|
||||
20241128,113100,160024650,17350,17350,17350,17350,0
|
||||
20241128,113000,160024650,17350,17350,17350,17350,0
|
||||
20241128,112900,160024650,17350,17350,17350,17350,0
|
||||
20241128,112800,160024650,17350,17350,17350,17350,0
|
||||
20241128,112700,160024650,17350,17350,17350,17350,0
|
||||
20241128,112600,160024650,17350,17350,17350,17350,0
|
||||
20241128,112500,160024650,17350,17350,17350,17350,0
|
||||
20241128,112400,160024650,17350,17340,17350,17340,2
|
||||
20241128,112300,159989960,17280,17280,17280,17280,1
|
||||
20241128,112200,159972680,17270,17270,17270,17270,0
|
||||
20241128,112100,159972680,17270,17270,17270,17270,1
|
||||
20241128,112000,159955410,17270,17270,17270,17270,1
|
||||
20241128,111900,159938140,17270,17270,17270,17270,2
|
||||
20241128,111800,159903600,17270,17270,17270,17270,69
|
||||
20241128,111700,158711970,17270,17270,17270,17270,43
|
||||
20241128,111600,157969360,17290,17290,17290,17290,0
|
||||
20241128,111500,157969360,17290,17300,17300,17290,57
|
||||
20241128,111400,156983370,17330,17330,17330,17330,56
|
||||
20241128,111300,156012890,17350,17350,17350,17350,0
|
||||
20241128,111200,156012890,17350,17350,17350,17350,0
|
||||
20241128,111100,156012890,17350,17350,17350,17350,0
|
||||
20241128,111000,156012890,17350,17350,17350,17350,0
|
||||
20241128,110900,156012890,17350,17350,17350,17350,0
|
||||
20241128,110800,156012890,17350,17350,17350,17350,0
|
||||
20241128,110700,156012890,17350,17350,17350,17350,0
|
||||
20241128,110600,156012890,17350,17350,17350,17350,0
|
||||
20241128,110500,156012890,17350,17350,17350,17350,0
|
||||
20241128,110400,156012890,17350,17350,17350,17350,0
|
||||
20241128,110300,156012890,17350,17350,17350,17350,1
|
||||
20241128,110200,155995540,17360,17360,17360,17360,0
|
||||
20241128,110100,155995540,17360,17360,17360,17360,600
|
||||
20241128,110000,145579540,17320,17320,17320,17320,0
|
||||
20241128,105900,145579540,17320,17380,17380,17320,792
|
||||
20241128,105800,131830810,17400,17390,17400,17390,464
|
||||
20241128,105700,123758230,17390,17400,17400,17390,215
|
||||
20241128,105600,120017380,17400,17400,17400,17400,46
|
||||
20241128,105500,119216980,17400,17400,17400,17400,41
|
||||
20241128,105400,118503580,17400,17400,17400,17400,47
|
||||
20241128,105300,117685780,17390,17390,17390,17390,0
|
||||
20241128,105200,117685780,17390,17400,17400,17390,66
|
||||
20241128,105100,116537580,17400,17400,17400,17400,56
|
||||
20241128,105000,115563180,17400,17410,17410,17400,51
|
||||
20241128,104900,114675310,17410,17410,17410,17410,46
|
||||
20241128,104800,113874450,17400,17410,17410,17400,38
|
||||
20241128,104700,113212880,17410,17410,17410,17410,48
|
||||
20241128,104600,112377200,17400,17400,17400,17400,42
|
||||
20241128,104500,111646400,17400,17400,17400,17400,7
|
||||
20241128,104400,111524600,17400,17400,17400,17400,39
|
||||
20241128,104300,110846000,17400,17400,17400,17400,47
|
||||
20241128,104200,110028200,17400,17400,17400,17400,46
|
||||
20241128,104100,109227800,17400,17400,17400,17400,41
|
||||
20241128,104000,108514400,17400,17400,17400,17400,102
|
||||
20241128,103900,106739600,17400,17400,17400,17400,46
|
||||
20241128,103800,105939200,17400,17420,17420,17400,109
|
||||
20241128,103700,104041520,17410,17410,17410,17410,25
|
||||
20241128,103600,103606270,17410,17410,17410,17410,42
|
||||
20241128,103500,102875050,17420,17420,17420,17420,46
|
||||
20241128,103400,102073730,17410,17420,17420,17410,63
|
||||
20241128,103300,100976890,17420,17420,17420,17420,95
|
||||
20241128,103200,99321990,17420,17420,17420,17420,1
|
||||
20241128,103100,99304570,17420,17420,17420,17420,45
|
||||
20241128,103000,98520670,17420,17420,17420,17420,54
|
||||
20241128,102900,97579990,17420,17430,17430,17420,51
|
||||
20241128,102800,96691110,17430,17430,17430,17430,397
|
||||
20241128,102700,89771400,17430,17430,17430,17430,103
|
||||
20241128,102600,87976110,17430,17430,17430,17430,49
|
||||
20241128,102500,87122040,17430,17430,17430,17430,46
|
||||
20241128,102400,86320260,17430,17430,17430,17430,44
|
||||
20241128,102300,85553340,17430,17430,17430,17430,52
|
||||
20241128,102200,84646980,17430,17430,17430,17430,46
|
||||
20241128,102100,83845200,17430,17420,17430,17420,40
|
||||
20241128,102000,83148010,17420,17420,17420,17420,55
|
||||
20241128,101900,82189910,17430,17430,17430,17430,46
|
||||
20241128,101800,81388130,17430,17430,17430,17430,0
|
||||
20241128,101700,81388130,17430,17430,17430,17430,49
|
||||
20241128,101600,80534060,17430,17430,17430,17420,226
|
||||
20241128,101500,76595190,17430,17430,17430,17430,108
|
||||
20241128,101400,74712750,17430,17430,17430,17430,157
|
||||
20241128,101300,71976240,17430,17430,17430,17430,48
|
||||
20241128,101200,71139600,17430,17430,17430,17430,2
|
||||
20241128,101100,71104740,17430,17420,17430,17410,751
|
||||
20241128,101000,58017790,17410,17410,17410,17410,0
|
||||
20241128,100900,58017790,17410,17410,17410,17410,0
|
||||
20241128,100800,58017790,17410,17390,17410,17390,979
|
||||
20241128,100700,40983700,17380,17360,17380,17360,6
|
||||
20241128,100600,40879490,17360,17360,17360,17360,1
|
||||
20241128,100500,40862130,17350,17350,17350,17350,0
|
||||
20241128,100400,40862130,17350,17350,17350,17350,1
|
||||
20241128,100300,40844780,17350,17350,17350,17350,0
|
||||
20241128,100200,40844780,17350,17350,17350,17350,0
|
||||
20241128,100100,40844780,17350,17290,17350,17290,32
|
||||
20241128,100000,40290280,17300,17310,17320,17300,173
|
||||
20241128,095900,37294390,17300,17300,17300,17300,0
|
||||
20241128,095800,37294390,17300,17300,17300,17300,0
|
||||
20241128,095700,37294390,17300,17300,17300,17300,18
|
||||
20241128,095600,36982990,17250,17290,17290,17250,3
|
||||
20241128,095500,36931190,17290,17250,17290,17250,8
|
||||
20241128,095400,36792990,17300,17300,17300,17300,0
|
||||
20241128,095300,36792990,17300,17300,17300,17300,0
|
||||
20241128,095200,36792990,17300,17300,17300,17300,0
|
||||
20241128,095100,36792990,17300,17300,17300,17300,0
|
||||
20241128,095000,36792990,17300,17300,17300,17300,0
|
||||
20241128,094900,36792990,17300,17300,17300,17300,0
|
||||
20241128,094800,36792990,17300,17300,17300,17300,300
|
||||
20241128,094700,31602990,17300,17300,17300,17300,365
|
||||
20241128,094600,25288490,17310,17310,17310,17310,0
|
||||
20241128,094500,25288490,17310,17310,17310,17310,0
|
||||
20241128,094400,25288490,17310,17310,17310,17310,0
|
||||
20241128,094300,25288490,17310,17310,17310,17310,1
|
||||
20241128,094200,25271180,17300,17300,17300,17300,150
|
||||
20241128,094100,22676180,17250,17250,17250,17250,50
|
||||
20241128,094000,21813680,17220,17220,17220,17220,206
|
||||
20241128,093900,18266360,17220,17220,17220,17220,0
|
||||
20241128,093800,18266360,17220,17220,17220,17220,0
|
||||
20241128,093700,18266360,17220,17220,17220,17220,0
|
||||
20241128,093600,18266360,17220,17220,17220,17220,60
|
||||
20241128,093500,17233160,17220,17220,17220,17220,2
|
||||
20241128,093400,17198720,17220,17220,17220,17220,2
|
||||
20241128,093300,17164280,17220,17220,17220,17220,0
|
||||
20241128,093200,17164280,17220,17220,17220,17220,1
|
||||
20241128,093100,17147060,17220,17220,17220,17220,2
|
||||
20241128,093000,17112620,17220,17240,17240,17220,2
|
||||
20241128,092900,17078160,17170,17170,17170,17170,3
|
||||
20241128,092800,17026650,17170,17170,17170,17170,0
|
||||
20241128,092700,17026650,17170,17170,17170,17170,0
|
||||
20241128,092600,17026650,17170,17170,17170,17170,100
|
||||
20241128,092500,15309650,17180,17180,17180,17180,1
|
||||
20241128,092400,15292470,17180,17180,17180,17180,2
|
||||
20241128,092300,15258110,17160,17160,17160,17160,0
|
||||
20241128,092200,15258110,17160,17170,17170,17160,100
|
||||
20241128,092100,13541870,17170,17170,17170,17170,1
|
||||
20241128,092000,13524700,17320,17320,17320,17320,1
|
||||
20241128,091900,13507380,17180,17180,17180,17180,0
|
||||
20241128,091800,13507380,17180,17180,17180,17180,0
|
||||
20241128,091700,13507380,17180,17180,17180,17180,61
|
||||
20241128,091600,12459400,17180,17180,17180,17180,1
|
||||
20241128,091500,12442220,17180,17180,17180,17180,5
|
||||
20241128,091400,12356320,17180,17180,17180,17180,53
|
||||
20241128,091300,11445780,17150,17150,17150,17150,0
|
||||
20241128,091200,11445780,17150,17150,17150,17150,0
|
||||
20241128,091100,11445780,17150,17320,17320,17150,109
|
||||
20241128,091000,9563840,17340,17340,17340,17340,68
|
||||
20241128,090900,8384720,17360,17360,17360,17360,139
|
||||
20241128,090800,5971680,17380,17380,17380,17380,0
|
||||
20241128,090700,5971680,17380,17380,17380,17380,20
|
||||
20241128,090600,5624080,17380,17440,17440,17380,265
|
||||
20241128,090500,1012320,17450,17450,17450,17450,1
|
||||
20241128,090400,994870,17460,17410,17460,17410,52
|
||||
20241128,090300,87000,17400,17400,17400,17400,1
|
||||
20241128,090200,69600,17400,17400,17400,17400,0
|
||||
20241128,090100,69600,17400,17400,17400,17400,2
|
||||
20241128,090000,34800,17400,17400,17400,17400,2
|
||||
|
Reference in New Issue
Block a user