Update 2024-11-28 2859 candle_min
This commit is contained in:
632
045100/min/candle-20241128.csv
Normal file
632
045100/min/candle-20241128.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,193000,458709770,16710,16710,16710,16710,500
|
||||
20241128,192900,458709770,16710,16710,16710,16710,0
|
||||
20241128,192800,458709770,16710,16710,16710,16710,0
|
||||
20241128,192700,458709770,16710,16710,16710,16710,0
|
||||
20241128,192600,458709770,16710,16710,16710,16710,0
|
||||
20241128,192500,458709770,16710,16710,16710,16710,0
|
||||
20241128,192400,458709770,16710,16710,16710,16710,0
|
||||
20241128,192300,458709770,16710,16710,16710,16710,0
|
||||
20241128,192200,458709770,16710,16710,16710,16710,0
|
||||
20241128,192100,458709770,16710,16710,16710,16710,0
|
||||
20241128,192000,458709770,16710,16710,16710,16710,0
|
||||
20241128,191900,458709770,16710,16710,16710,16710,0
|
||||
20241128,191800,458709770,16710,16710,16710,16710,0
|
||||
20241128,191700,458709770,16710,16710,16710,16710,0
|
||||
20241128,191600,458709770,16710,16710,16710,16710,0
|
||||
20241128,191500,458709770,16710,16710,16710,16710,0
|
||||
20241128,191400,458709770,16710,16710,16710,16710,0
|
||||
20241128,191300,458709770,16710,16710,16710,16710,0
|
||||
20241128,191200,458709770,16710,16710,16710,16710,0
|
||||
20241128,191100,458709770,16710,16710,16710,16710,0
|
||||
20241128,191000,458709770,16710,16710,16710,16710,0
|
||||
20241128,190900,458709770,16710,16710,16710,16710,0
|
||||
20241128,190800,458709770,16710,16710,16710,16710,0
|
||||
20241128,190700,458709770,16710,16710,16710,16710,0
|
||||
20241128,190600,458709770,16710,16710,16710,16710,0
|
||||
20241128,190500,458709770,16710,16710,16710,16710,0
|
||||
20241128,190400,458709770,16710,16710,16710,16710,0
|
||||
20241128,190300,458709770,16710,16710,16710,16710,0
|
||||
20241128,190200,458709770,16710,16710,16710,16710,0
|
||||
20241128,190100,458709770,16710,16710,16710,16710,0
|
||||
20241128,190000,458709770,16710,16710,16710,16710,500
|
||||
20241128,185900,458709770,16710,16710,16710,16710,0
|
||||
20241128,185800,458709770,16710,16710,16710,16710,0
|
||||
20241128,185700,458709770,16710,16710,16710,16710,0
|
||||
20241128,185600,458709770,16710,16710,16710,16710,0
|
||||
20241128,185500,458709770,16710,16710,16710,16710,0
|
||||
20241128,185400,458709770,16710,16710,16710,16710,0
|
||||
20241128,185300,458709770,16710,16710,16710,16710,0
|
||||
20241128,185200,458709770,16710,16710,16710,16710,0
|
||||
20241128,185100,458709770,16710,16710,16710,16710,0
|
||||
20241128,185000,458709770,16710,16710,16710,16710,0
|
||||
20241128,184900,458709770,16710,16710,16710,16710,0
|
||||
20241128,184800,458709770,16710,16710,16710,16710,0
|
||||
20241128,184700,458709770,16710,16710,16710,16710,0
|
||||
20241128,184600,458709770,16710,16710,16710,16710,0
|
||||
20241128,184500,458709770,16710,16710,16710,16710,0
|
||||
20241128,184400,458709770,16710,16710,16710,16710,0
|
||||
20241128,184300,458709770,16710,16710,16710,16710,0
|
||||
20241128,184200,458709770,16710,16710,16710,16710,0
|
||||
20241128,184100,458709770,16710,16710,16710,16710,0
|
||||
20241128,184000,458709770,16710,16710,16710,16710,0
|
||||
20241128,183900,458709770,16710,16710,16710,16710,0
|
||||
20241128,183800,458709770,16710,16710,16710,16710,0
|
||||
20241128,183700,458709770,16710,16710,16710,16710,0
|
||||
20241128,183600,458709770,16710,16710,16710,16710,0
|
||||
20241128,183500,458709770,16710,16710,16710,16710,0
|
||||
20241128,183400,458709770,16710,16710,16710,16710,0
|
||||
20241128,183300,458709770,16710,16710,16710,16710,0
|
||||
20241128,183200,458709770,16710,16710,16710,16710,0
|
||||
20241128,183100,458709770,16710,16710,16710,16710,0
|
||||
20241128,183000,458709770,16710,16710,16710,16710,500
|
||||
20241128,182900,458709770,16710,16710,16710,16710,0
|
||||
20241128,182800,458709770,16710,16710,16710,16710,0
|
||||
20241128,182700,458709770,16710,16710,16710,16710,0
|
||||
20241128,182600,458709770,16710,16710,16710,16710,0
|
||||
20241128,182500,458709770,16710,16710,16710,16710,0
|
||||
20241128,182400,458709770,16710,16710,16710,16710,0
|
||||
20241128,182300,458709770,16710,16710,16710,16710,0
|
||||
20241128,182200,458709770,16710,16710,16710,16710,0
|
||||
20241128,182100,458709770,16710,16710,16710,16710,0
|
||||
20241128,182000,458709770,16710,16710,16710,16710,0
|
||||
20241128,181900,458709770,16710,16710,16710,16710,0
|
||||
20241128,181800,458709770,16710,16710,16710,16710,0
|
||||
20241128,181700,458709770,16710,16710,16710,16710,0
|
||||
20241128,181600,458709770,16710,16710,16710,16710,0
|
||||
20241128,181500,458709770,16710,16710,16710,16710,0
|
||||
20241128,181400,458709770,16710,16710,16710,16710,0
|
||||
20241128,181300,458709770,16710,16710,16710,16710,0
|
||||
20241128,181200,458709770,16710,16710,16710,16710,0
|
||||
20241128,181100,458709770,16710,16710,16710,16710,0
|
||||
20241128,181000,458709770,16710,16710,16710,16710,0
|
||||
20241128,180900,458709770,16710,16710,16710,16710,0
|
||||
20241128,180800,458709770,16710,16710,16710,16710,0
|
||||
20241128,180700,458709770,16710,16710,16710,16710,0
|
||||
20241128,180600,458709770,16710,16710,16710,16710,0
|
||||
20241128,180500,458709770,16710,16710,16710,16710,0
|
||||
20241128,180400,458709770,16710,16710,16710,16710,0
|
||||
20241128,180300,458709770,16710,16710,16710,16710,0
|
||||
20241128,180200,458709770,16710,16710,16710,16710,0
|
||||
20241128,180100,458709770,16710,16710,16710,16710,0
|
||||
20241128,180000,458709770,16710,16710,16710,16710,500
|
||||
20241128,175900,458709770,16710,16710,16710,16710,0
|
||||
20241128,175800,458709770,16710,16710,16710,16710,0
|
||||
20241128,175700,458709770,16710,16710,16710,16710,0
|
||||
20241128,175600,458709770,16710,16710,16710,16710,0
|
||||
20241128,175500,458709770,16710,16710,16710,16710,0
|
||||
20241128,175400,458709770,16710,16710,16710,16710,0
|
||||
20241128,175300,458709770,16710,16710,16710,16710,0
|
||||
20241128,175200,458709770,16710,16710,16710,16710,0
|
||||
20241128,175100,458709770,16710,16710,16710,16710,0
|
||||
20241128,175000,458709770,16710,16710,16710,16710,0
|
||||
20241128,174900,458709770,16710,16710,16710,16710,0
|
||||
20241128,174800,458709770,16710,16710,16710,16710,0
|
||||
20241128,174700,458709770,16710,16710,16710,16710,0
|
||||
20241128,174600,458709770,16710,16710,16710,16710,0
|
||||
20241128,174500,458709770,16710,16710,16710,16710,0
|
||||
20241128,174400,458709770,16710,16710,16710,16710,0
|
||||
20241128,174300,458709770,16710,16710,16710,16710,0
|
||||
20241128,174200,458709770,16710,16710,16710,16710,0
|
||||
20241128,174100,458709770,16710,16710,16710,16710,0
|
||||
20241128,174000,458709770,16710,16710,16710,16710,0
|
||||
20241128,173900,458709770,16710,16710,16710,16710,0
|
||||
20241128,173800,458709770,16710,16710,16710,16710,0
|
||||
20241128,173700,458709770,16710,16710,16710,16710,0
|
||||
20241128,173600,458709770,16710,16710,16710,16710,0
|
||||
20241128,173500,458709770,16710,16710,16710,16710,0
|
||||
20241128,173400,458709770,16710,16710,16710,16710,0
|
||||
20241128,173300,458709770,16710,16710,16710,16710,0
|
||||
20241128,173200,458709770,16710,16710,16710,16710,0
|
||||
20241128,173100,458709770,16710,16710,16710,16710,0
|
||||
20241128,173000,458709770,16710,16710,16710,16710,500
|
||||
20241128,172900,458709770,16710,16710,16710,16710,0
|
||||
20241128,172800,458709770,16710,16710,16710,16710,0
|
||||
20241128,172700,458709770,16710,16710,16710,16710,0
|
||||
20241128,172600,458709770,16710,16710,16710,16710,0
|
||||
20241128,172500,458709770,16710,16710,16710,16710,0
|
||||
20241128,172400,458709770,16710,16710,16710,16710,0
|
||||
20241128,172300,458709770,16710,16710,16710,16710,0
|
||||
20241128,172200,458709770,16710,16710,16710,16710,0
|
||||
20241128,172100,458709770,16710,16710,16710,16710,0
|
||||
20241128,172000,458709770,16710,16710,16710,16710,0
|
||||
20241128,171900,458709770,16710,16710,16710,16710,0
|
||||
20241128,171800,458709770,16710,16710,16710,16710,0
|
||||
20241128,171700,458709770,16710,16710,16710,16710,0
|
||||
20241128,171600,458709770,16710,16710,16710,16710,0
|
||||
20241128,171500,458709770,16710,16710,16710,16710,0
|
||||
20241128,171400,458709770,16710,16710,16710,16710,0
|
||||
20241128,171300,458709770,16710,16710,16710,16710,0
|
||||
20241128,171200,458709770,16710,16710,16710,16710,0
|
||||
20241128,171100,458709770,16710,16710,16710,16710,0
|
||||
20241128,171000,458709770,16710,16710,16710,16710,0
|
||||
20241128,170900,458709770,16710,16710,16710,16710,0
|
||||
20241128,170800,458709770,16710,16710,16710,16710,0
|
||||
20241128,170700,458709770,16710,16710,16710,16710,0
|
||||
20241128,170600,458709770,16710,16710,16710,16710,0
|
||||
20241128,170500,458709770,16710,16710,16710,16710,0
|
||||
20241128,170400,458709770,16710,16710,16710,16710,0
|
||||
20241128,170300,458709770,16710,16710,16710,16710,0
|
||||
20241128,170200,458709770,16710,16710,16710,16710,0
|
||||
20241128,170100,458709770,16710,16710,16710,16710,0
|
||||
20241128,170000,458709770,16710,16710,16710,16710,500
|
||||
20241128,165900,458709770,16710,16710,16710,16710,0
|
||||
20241128,165800,458709770,16710,16710,16710,16710,0
|
||||
20241128,165700,458709770,16710,16710,16710,16710,0
|
||||
20241128,165600,458709770,16710,16710,16710,16710,0
|
||||
20241128,165500,458709770,16710,16710,16710,16710,0
|
||||
20241128,165400,458709770,16710,16710,16710,16710,0
|
||||
20241128,165300,458709770,16710,16710,16710,16710,0
|
||||
20241128,165200,458709770,16710,16710,16710,16710,0
|
||||
20241128,165100,458709770,16710,16710,16710,16710,0
|
||||
20241128,165000,458709770,16710,16710,16710,16710,0
|
||||
20241128,164900,458709770,16710,16710,16710,16710,0
|
||||
20241128,164800,458709770,16710,16710,16710,16710,0
|
||||
20241128,164700,458709770,16710,16710,16710,16710,0
|
||||
20241128,164600,458709770,16710,16710,16710,16710,0
|
||||
20241128,164500,458709770,16710,16710,16710,16710,0
|
||||
20241128,164400,458709770,16710,16710,16710,16710,0
|
||||
20241128,164300,458709770,16710,16710,16710,16710,0
|
||||
20241128,164200,458709770,16710,16710,16710,16710,0
|
||||
20241128,164100,458709770,16710,16710,16710,16710,0
|
||||
20241128,164000,458709770,16710,16710,16710,16710,0
|
||||
20241128,163900,458709770,16710,16710,16710,16710,0
|
||||
20241128,163800,458709770,16710,16710,16710,16710,0
|
||||
20241128,163700,458709770,16710,16710,16710,16710,0
|
||||
20241128,163600,458709770,16710,16710,16710,16710,0
|
||||
20241128,163500,458709770,16710,16710,16710,16710,0
|
||||
20241128,163400,458709770,16710,16710,16710,16710,0
|
||||
20241128,163300,458709770,16710,16710,16710,16710,0
|
||||
20241128,163200,458709770,16710,16710,16710,16710,0
|
||||
20241128,163100,458709770,16710,16710,16710,16710,0
|
||||
20241128,163000,458709770,16710,16710,16710,16710,500
|
||||
20241128,162900,458709770,16710,16710,16710,16710,0
|
||||
20241128,162800,458709770,16710,16710,16710,16710,0
|
||||
20241128,162700,458709770,16710,16710,16710,16710,0
|
||||
20241128,162600,458709770,16710,16710,16710,16710,0
|
||||
20241128,162500,458709770,16710,16710,16710,16710,0
|
||||
20241128,162400,458709770,16710,16710,16710,16710,0
|
||||
20241128,162300,458709770,16710,16710,16710,16710,0
|
||||
20241128,162200,458709770,16710,16710,16710,16710,0
|
||||
20241128,162100,458709770,16710,16710,16710,16710,0
|
||||
20241128,162000,458709770,16710,16710,16710,16710,0
|
||||
20241128,161900,458709770,16710,16710,16710,16710,0
|
||||
20241128,161800,458709770,16710,16710,16710,16710,0
|
||||
20241128,161700,458709770,16710,16710,16710,16710,0
|
||||
20241128,161600,458709770,16710,16710,16710,16710,0
|
||||
20241128,161500,458709770,16710,16710,16710,16710,0
|
||||
20241128,161400,458709770,16710,16710,16710,16710,0
|
||||
20241128,161300,458709770,16710,16710,16710,16710,0
|
||||
20241128,161200,458709770,16710,16710,16710,16710,0
|
||||
20241128,161100,458709770,16710,16710,16710,16710,0
|
||||
20241128,161000,458709770,16710,16710,16710,16710,0
|
||||
20241128,160900,458709770,16710,16710,16710,16710,0
|
||||
20241128,160800,458709770,16710,16710,16710,16710,0
|
||||
20241128,160700,458709770,16710,16710,16710,16710,0
|
||||
20241128,160600,458709770,16710,16710,16710,16710,0
|
||||
20241128,160500,458709770,16710,16710,16710,16710,0
|
||||
20241128,160400,458709770,16710,16710,16710,16710,0
|
||||
20241128,160300,458709770,16710,16710,16710,16710,0
|
||||
20241128,160200,458709770,16710,16710,16710,16710,0
|
||||
20241128,160100,458709770,16710,16710,16710,16710,0
|
||||
20241128,160000,458709770,16710,16710,16710,16710,500
|
||||
20241128,155900,458709770,16710,16710,16710,16710,0
|
||||
20241128,155800,458709770,16710,16710,16710,16710,0
|
||||
20241128,155700,458709770,16710,16710,16710,16710,0
|
||||
20241128,155600,458709770,16710,16710,16710,16710,0
|
||||
20241128,155500,458709770,16710,16710,16710,16710,0
|
||||
20241128,155400,458709770,16710,16710,16710,16710,0
|
||||
20241128,155300,458709770,16710,16710,16710,16710,0
|
||||
20241128,155200,458709770,16710,16710,16710,16710,0
|
||||
20241128,155100,458709770,16710,16710,16710,16710,0
|
||||
20241128,155000,458709770,16710,16710,16710,16710,0
|
||||
20241128,154900,458709770,16710,16710,16710,16710,0
|
||||
20241128,154800,458709770,16710,16710,16710,16710,0
|
||||
20241128,154700,458709770,16710,16710,16710,16710,0
|
||||
20241128,154600,458709770,16710,16710,16710,16710,0
|
||||
20241128,154500,458709770,16710,16710,16710,16710,0
|
||||
20241128,154400,458709770,16710,16710,16710,16710,0
|
||||
20241128,154300,458709770,16710,16710,16710,16710,0
|
||||
20241128,154200,458709770,16710,16710,16710,16710,0
|
||||
20241128,154100,458709770,16710,16710,16710,16710,0
|
||||
20241128,154000,458709770,16710,16710,16710,16710,0
|
||||
20241128,153900,458709770,16710,16710,16710,16710,0
|
||||
20241128,153800,458709770,16710,16710,16710,16710,0
|
||||
20241128,153700,458709770,16710,16710,16710,16710,0
|
||||
20241128,153600,458709770,16710,16710,16710,16710,0
|
||||
20241128,153500,458709770,16710,16710,16710,16710,0
|
||||
20241128,153400,458709770,16710,16710,16710,16710,0
|
||||
20241128,153300,458709770,16710,16710,16710,16710,0
|
||||
20241128,153200,458709770,16710,16710,16710,16710,0
|
||||
20241128,153100,458709770,16710,16710,16710,16710,0
|
||||
20241128,153000,458709770,16710,16710,16710,16710,1000
|
||||
20241128,152900,450354770,16740,16740,16740,16740,0
|
||||
20241128,152800,450354770,16740,16740,16740,16740,0
|
||||
20241128,152700,450354770,16740,16740,16740,16740,0
|
||||
20241128,152600,450354770,16740,16740,16740,16740,0
|
||||
20241128,152500,450354770,16740,16740,16740,16740,0
|
||||
20241128,152400,450354770,16740,16740,16740,16740,0
|
||||
20241128,152300,450354770,16740,16740,16740,16740,0
|
||||
20241128,152200,450354770,16740,16740,16740,16740,0
|
||||
20241128,152100,450354770,16740,16740,16740,16740,0
|
||||
20241128,152000,450354770,16740,16740,16740,16740,0
|
||||
20241128,151900,450354770,16740,16710,16740,16710,233
|
||||
20241128,151800,446461250,16710,16710,16710,16710,26
|
||||
20241128,151700,446026790,16740,16740,16740,16740,0
|
||||
20241128,151600,446026790,16740,16740,16740,16740,0
|
||||
20241128,151500,446026790,16740,16740,16740,16740,20
|
||||
20241128,151400,445691990,16740,16740,16740,16740,0
|
||||
20241128,151300,445691990,16740,16730,16740,16730,41
|
||||
20241128,151200,445005950,16730,16710,16730,16710,10
|
||||
20241128,151100,444838810,16730,16730,16730,16730,0
|
||||
20241128,151000,444838810,16730,16720,16730,16720,2
|
||||
20241128,150900,444805360,16730,16730,16730,16730,0
|
||||
20241128,150800,444805360,16730,16730,16730,16730,2
|
||||
20241128,150700,444771900,16720,16720,16720,16720,2
|
||||
20241128,150600,444738460,16730,16730,16730,16730,1
|
||||
20241128,150500,444721730,16730,16730,16730,16730,0
|
||||
20241128,150400,444721730,16730,16720,16730,16710,102
|
||||
20241128,150300,443017260,16730,16730,16730,16730,0
|
||||
20241128,150200,443017260,16730,16730,16730,16730,0
|
||||
20241128,150100,443017260,16730,16720,16730,16720,370
|
||||
20241128,150000,436827360,16730,16730,16730,16730,0
|
||||
20241128,145900,436827360,16730,16730,16730,16730,20
|
||||
20241128,145800,436492760,16730,16730,16730,16730,0
|
||||
20241128,145700,436492760,16730,16730,16730,16730,7
|
||||
20241128,145600,436375650,16730,16730,16730,16730,1
|
||||
20241128,145500,436358920,16730,16730,16730,16730,0
|
||||
20241128,145400,436358920,16730,16730,16730,16730,0
|
||||
20241128,145300,436358920,16730,16730,16730,16730,0
|
||||
20241128,145200,436358920,16730,16730,16730,16730,0
|
||||
20241128,145100,436358920,16730,16730,16730,16730,6
|
||||
20241128,145000,436258540,16730,16730,16730,16730,0
|
||||
20241128,144900,436258540,16730,16730,16730,16730,227
|
||||
20241128,144800,432460830,16730,16730,16730,16720,509
|
||||
20241128,144700,423945340,16740,16740,16740,16740,2
|
||||
20241128,144600,423911860,16740,16740,16740,16740,0
|
||||
20241128,144500,423911860,16740,16740,16740,16740,0
|
||||
20241128,144400,423911860,16740,16740,16740,16740,4
|
||||
20241128,144300,423844900,16720,16710,16720,16710,93
|
||||
20241128,144200,422290730,16720,16720,16720,16720,0
|
||||
20241128,144100,422290730,16720,16720,16720,16720,0
|
||||
20241128,144000,422290730,16720,16730,16730,16710,58
|
||||
20241128,143900,421321470,16740,16740,16740,16740,0
|
||||
20241128,143800,421321470,16740,16730,16740,16730,10
|
||||
20241128,143700,421154150,16730,16730,16730,16730,0
|
||||
20241128,143600,421154150,16730,16730,16730,16730,0
|
||||
20241128,143500,421154150,16730,16730,16730,16730,0
|
||||
20241128,143400,421154150,16730,16730,16730,16730,1
|
||||
20241128,143300,421137420,16730,16730,16730,16730,63
|
||||
20241128,143200,420083430,16730,16730,16730,16730,207
|
||||
20241128,143100,416620320,16730,16730,16730,16730,0
|
||||
20241128,143000,416620320,16730,16730,16730,16730,0
|
||||
20241128,142900,416620320,16730,16730,16730,16730,0
|
||||
20241128,142800,416620320,16730,16730,16730,16730,10
|
||||
20241128,142700,416453020,16730,16730,16730,16730,2
|
||||
20241128,142600,416419560,16710,16710,16710,16710,3
|
||||
20241128,142500,416369430,16730,16730,16730,16730,0
|
||||
20241128,142400,416369430,16730,16710,16730,16710,38
|
||||
20241128,142300,415734410,16730,16730,16730,16730,0
|
||||
20241128,142200,415734410,16730,16730,16730,16730,2
|
||||
20241128,142100,415700950,16710,16710,16710,16710,0
|
||||
20241128,142000,415700950,16710,16710,16710,16710,19
|
||||
20241128,141900,415383460,16730,16730,16730,16730,0
|
||||
20241128,141800,415383460,16730,16730,16730,16730,0
|
||||
20241128,141700,415383460,16730,16730,16730,16730,0
|
||||
20241128,141600,415383460,16730,16730,16730,16730,0
|
||||
20241128,141500,415383460,16730,16730,16730,16730,2
|
||||
20241128,141400,415350000,16710,16710,16710,16710,1
|
||||
20241128,141300,415333290,16730,16730,16730,16730,0
|
||||
20241128,141200,415333290,16730,16730,16730,16730,0
|
||||
20241128,141100,415333290,16730,16730,16730,16730,0
|
||||
20241128,141000,415333290,16730,16730,16730,16730,1
|
||||
20241128,140900,415316560,16730,16730,16730,16730,0
|
||||
20241128,140800,415316560,16730,16700,16730,16700,36
|
||||
20241128,140700,414715300,16700,16700,16700,16700,10
|
||||
20241128,140600,414548300,16700,16700,16700,16700,30
|
||||
20241128,140500,414047300,16700,16700,16700,16700,20
|
||||
20241128,140400,413713300,16700,16700,16700,16700,100
|
||||
20241128,140300,412043300,16690,16690,16690,16690,0
|
||||
20241128,140200,412043300,16690,16690,16690,16690,0
|
||||
20241128,140100,412043300,16690,16690,16690,16690,0
|
||||
20241128,140000,412043300,16690,16690,16690,16690,0
|
||||
20241128,135900,412043300,16690,16690,16690,16690,102
|
||||
20241128,135800,410340920,16690,16700,16700,16690,175
|
||||
20241128,135700,407419870,16700,16700,16700,16700,18
|
||||
20241128,135600,407119270,16720,16720,16720,16720,0
|
||||
20241128,135500,407119270,16720,16720,16720,16720,0
|
||||
20241128,135400,407119270,16720,16720,16720,16720,1
|
||||
20241128,135300,407102550,16720,16720,16720,16720,0
|
||||
20241128,135200,407102550,16720,16720,16720,16720,2
|
||||
20241128,135100,407069110,16690,16710,16710,16690,620
|
||||
20241128,135000,396718470,16710,16710,16710,16710,0
|
||||
20241128,134900,396718470,16710,16710,16710,16710,0
|
||||
20241128,134800,396718470,16710,16710,16710,16710,0
|
||||
20241128,134700,396718470,16710,16710,16710,16710,0
|
||||
20241128,134600,396718470,16710,16710,16710,16710,0
|
||||
20241128,134500,396718470,16710,16710,16710,16710,0
|
||||
20241128,134400,396718470,16710,16710,16710,16710,1
|
||||
20241128,134300,396701760,16720,16720,16720,16720,0
|
||||
20241128,134200,396701760,16720,16720,16720,16720,0
|
||||
20241128,134100,396701760,16720,16720,16720,16720,5
|
||||
20241128,134000,396618160,16730,16730,16730,16730,0
|
||||
20241128,133900,396618160,16730,16730,16730,16730,0
|
||||
20241128,133800,396618160,16730,16730,16730,16730,0
|
||||
20241128,133700,396618160,16730,16730,16730,16730,0
|
||||
20241128,133600,396618160,16730,16730,16730,16730,291
|
||||
20241128,133500,391749730,16730,16730,16730,16730,0
|
||||
20241128,133400,391749730,16730,16730,16730,16730,0
|
||||
20241128,133300,391749730,16730,16730,16730,16730,0
|
||||
20241128,133200,391749730,16730,16730,16730,16730,0
|
||||
20241128,133100,391749730,16730,16730,16730,16730,0
|
||||
20241128,133000,391749730,16730,16730,16730,16730,0
|
||||
20241128,132900,391749730,16730,16700,16730,16700,407
|
||||
20241128,132800,384944030,16720,16720,16720,16720,1
|
||||
20241128,132700,384927310,16720,16720,16720,16720,0
|
||||
20241128,132600,384927310,16720,16720,16720,16720,200
|
||||
20241128,132500,381583310,16700,16700,16700,16700,2
|
||||
20241128,132400,381549910,16700,16710,16710,16700,94
|
||||
20241128,132300,379979410,16710,16710,16710,16710,1
|
||||
20241128,132200,379962700,16710,16710,16710,16710,0
|
||||
20241128,132100,379962700,16710,16710,16710,16710,25
|
||||
20241128,132000,379544950,16710,16710,16710,16710,0
|
||||
20241128,131900,379544950,16710,16710,16710,16710,20
|
||||
20241128,131800,379210750,16700,16700,16700,16700,4
|
||||
20241128,131700,379143950,16690,16690,16690,16690,0
|
||||
20241128,131600,379143950,16690,16690,16690,16690,0
|
||||
20241128,131500,379143950,16690,16690,16690,16690,0
|
||||
20241128,131400,379143950,16690,16690,16690,16690,0
|
||||
20241128,131300,379143950,16690,16690,16690,16690,0
|
||||
20241128,131200,379143950,16690,16690,16690,16690,0
|
||||
20241128,131100,379143950,16690,16690,16690,16690,0
|
||||
20241128,131000,379143950,16690,16690,16690,16690,0
|
||||
20241128,130900,379143950,16690,16690,16690,16690,0
|
||||
20241128,130800,379143950,16690,16690,16690,16690,0
|
||||
20241128,130700,379143950,16690,16700,16700,16690,172
|
||||
20241128,130600,376272670,16700,16700,16700,16700,0
|
||||
20241128,130500,376272670,16700,16700,16700,16700,0
|
||||
20241128,130400,376272670,16700,16700,16700,16700,0
|
||||
20241128,130300,376272670,16700,16700,16710,16700,54
|
||||
20241128,130200,375370860,16730,16730,16730,16730,0
|
||||
20241128,130100,375370860,16730,16730,16730,16730,0
|
||||
20241128,130000,375370860,16730,16700,16730,16700,50
|
||||
20241128,125900,374535800,16700,16700,16700,16700,12
|
||||
20241128,125800,374335400,16700,16700,16700,16700,10
|
||||
20241128,125700,374168400,16690,16700,16700,16690,403
|
||||
20241128,125600,367442320,16690,16690,16690,16690,0
|
||||
20241128,125500,367442320,16690,16690,16690,16690,0
|
||||
20241128,125400,367442320,16690,16690,16690,16690,0
|
||||
20241128,125300,367442320,16690,16690,16690,16690,181
|
||||
20241128,125200,364421430,16700,16700,16700,16700,0
|
||||
20241128,125100,364421430,16700,16700,16700,16700,0
|
||||
20241128,125000,364421430,16700,16700,16700,16700,0
|
||||
20241128,124900,364421430,16700,16700,16700,16700,89
|
||||
20241128,124800,362935130,16700,16700,16700,16700,1162
|
||||
20241128,124700,343529730,16710,16710,16710,16710,50
|
||||
20241128,124600,342694230,16700,16710,16710,16700,48
|
||||
20241128,124500,341892480,16710,16710,16710,16710,20
|
||||
20241128,124400,341558280,16710,16720,16720,16710,26
|
||||
20241128,124300,341123810,16720,16720,16720,16720,10
|
||||
20241128,124200,340956610,16710,16710,16710,16710,0
|
||||
20241128,124100,340956610,16710,16710,16710,16710,1
|
||||
20241128,124000,340939900,16710,16720,16720,16710,229
|
||||
20241128,123900,337113300,16750,16750,16750,16750,0
|
||||
20241128,123800,337113300,16750,16750,16750,16750,0
|
||||
20241128,123700,337113300,16750,16750,16750,16750,30
|
||||
20241128,123600,336610800,16750,16750,16750,16750,60
|
||||
20241128,123500,335605800,16750,16720,16750,16720,92
|
||||
20241128,123400,334067500,16750,16750,16750,16750,0
|
||||
20241128,123300,334067500,16750,16750,16750,16750,0
|
||||
20241128,123200,334067500,16750,16710,16750,16710,502
|
||||
20241128,123100,325679000,16720,16720,16720,16720,0
|
||||
20241128,123000,325679000,16720,16720,16720,16720,0
|
||||
20241128,122900,325679000,16720,16720,16720,16720,0
|
||||
20241128,122800,325679000,16720,16720,16720,16720,0
|
||||
20241128,122700,325679000,16720,16720,16720,16720,2
|
||||
20241128,122600,325645560,16720,16730,16730,16720,186
|
||||
20241128,122500,322535610,16720,16720,16720,16720,2
|
||||
20241128,122400,322502170,16720,16720,16720,16720,100
|
||||
20241128,122300,320830170,16720,16720,16720,16720,0
|
||||
20241128,122200,320830170,16720,16720,16720,16720,50
|
||||
20241128,122100,319994170,16720,16720,16720,16720,0
|
||||
20241128,122000,319994170,16720,16720,16720,16720,0
|
||||
20241128,121900,319994170,16720,16720,16720,16720,2
|
||||
20241128,121800,319960730,16710,16750,16750,16710,909
|
||||
20241128,121700,304768670,16730,16740,16740,16730,260
|
||||
20241128,121600,300417350,16770,16770,16770,16770,2
|
||||
20241128,121500,300383810,16750,16750,16750,16750,0
|
||||
20241128,121400,300383810,16750,16750,16750,16750,0
|
||||
20241128,121300,300383810,16750,16750,16750,16750,0
|
||||
20241128,121200,300383810,16750,16750,16750,16750,0
|
||||
20241128,121100,300383810,16750,16750,16750,16750,0
|
||||
20241128,121000,300383810,16750,16750,16750,16750,0
|
||||
20241128,120900,300383810,16750,16750,16750,16750,0
|
||||
20241128,120800,300383810,16750,16750,16750,16750,0
|
||||
20241128,120700,300383810,16750,16750,16750,16750,3
|
||||
20241128,120600,300333560,16770,16770,16770,16770,0
|
||||
20241128,120500,300333560,16770,16770,16770,16770,0
|
||||
20241128,120400,300333560,16770,16770,16770,16770,0
|
||||
20241128,120300,300333560,16770,16770,16770,16770,0
|
||||
20241128,120200,300333560,16770,16770,16770,16770,0
|
||||
20241128,120100,300333560,16770,16770,16770,16770,0
|
||||
20241128,120000,300333560,16770,16770,16770,16770,10
|
||||
20241128,115900,300165860,16740,16740,16740,16740,0
|
||||
20241128,115800,300165860,16740,16740,16740,16740,1
|
||||
20241128,115700,300149120,16770,16770,16770,16770,30
|
||||
20241128,115600,299646020,16770,16770,16770,16770,0
|
||||
20241128,115500,299646020,16770,16730,16770,16710,745
|
||||
20241128,115400,287193160,16730,16770,16770,16730,402
|
||||
20241128,115300,280465810,16750,16750,16750,16750,50
|
||||
20241128,115200,279628310,16780,16780,16780,16780,0
|
||||
20241128,115100,279628310,16780,16780,16780,16780,0
|
||||
20241128,115000,279628310,16780,16780,16780,16780,0
|
||||
20241128,114900,279628310,16780,16780,16780,16780,0
|
||||
20241128,114800,279628310,16780,16780,16780,16780,3
|
||||
20241128,114700,279577970,16740,16780,16780,16740,592
|
||||
20241128,114600,269660650,16780,16780,16780,16780,5
|
||||
20241128,114500,269576750,16740,16740,16740,16740,159
|
||||
20241128,114400,266915090,16740,16740,16740,16740,494
|
||||
20241128,114300,258645530,16740,16750,16750,16740,401
|
||||
20241128,114200,251931760,16800,16800,16800,16800,0
|
||||
20241128,114100,251931760,16800,16800,16800,16800,1
|
||||
20241128,114000,251914960,16800,16800,16800,16800,0
|
||||
20241128,113900,251914960,16800,16800,16800,16800,0
|
||||
20241128,113800,251914960,16800,16760,16800,16760,44
|
||||
20241128,113700,251177440,16740,16740,16740,16740,60
|
||||
20241128,113600,250173040,16760,16760,16760,16760,106
|
||||
20241128,113500,248396480,16740,16740,16740,16740,1
|
||||
20241128,113400,248379740,16760,16760,16760,16760,4
|
||||
20241128,113300,248312700,16730,16740,16740,16730,216
|
||||
20241128,113200,244698050,16740,16740,16740,16740,57
|
||||
20241128,113100,243743870,16740,16740,16740,16740,0
|
||||
20241128,113000,243743870,16740,16740,16740,16740,168
|
||||
20241128,112900,240931550,16700,16710,16710,16700,19
|
||||
20241128,112800,240614070,16710,16710,16740,16710,29
|
||||
20241128,112700,240129150,16710,16720,16730,16700,393
|
||||
20241128,112600,233561660,16720,16720,16730,16720,101
|
||||
20241128,112500,231872110,16720,16760,16760,16720,213
|
||||
20241128,112400,228305250,16750,16750,16820,16750,279
|
||||
20241128,112300,223631300,16750,16820,16820,16750,178
|
||||
20241128,112200,220638600,16750,16790,16790,16750,1738
|
||||
20241128,112100,191485570,16790,16800,16800,16790,108
|
||||
20241128,112000,189671260,16800,16840,16840,16800,3181
|
||||
20241128,111900,136222340,16850,16850,16850,16850,0
|
||||
20241128,111800,136222340,16850,16850,16850,16850,0
|
||||
20241128,111700,136222340,16850,16850,16850,16850,11
|
||||
20241128,111600,136036990,16860,16860,16860,16860,1
|
||||
20241128,111500,136020130,16900,16900,16900,16900,0
|
||||
20241128,111400,136020130,16900,16900,16900,16900,0
|
||||
20241128,111300,136020130,16900,16900,16900,16900,5
|
||||
20241128,111200,135935630,16850,16850,16850,16850,0
|
||||
20241128,111100,135935630,16850,16860,16860,16850,110
|
||||
20241128,111000,134081890,16870,16880,16880,16870,80
|
||||
20241128,110900,132732040,16880,16880,16880,16880,0
|
||||
20241128,110800,132732040,16880,16880,16880,16880,0
|
||||
20241128,110700,132732040,16880,16880,16880,16880,0
|
||||
20241128,110600,132732040,16880,16880,16880,16880,0
|
||||
20241128,110500,132732040,16880,16880,16880,16880,1
|
||||
20241128,110400,132715160,16880,16890,16890,16880,87
|
||||
20241128,110300,131246590,16900,16900,16900,16890,21
|
||||
20241128,110200,130891700,16910,16910,16910,16910,1
|
||||
20241128,110100,130874790,16920,16920,16920,16920,1
|
||||
20241128,110000,130857870,16910,16910,16910,16910,0
|
||||
20241128,105900,130857870,16910,16910,16910,16910,0
|
||||
20241128,105800,130857870,16910,16920,16920,16910,2
|
||||
20241128,105700,130824040,16930,16930,16930,16930,0
|
||||
20241128,105600,130824040,16930,16930,16930,16930,1
|
||||
20241128,105500,130807110,16970,16920,16970,16920,201
|
||||
20241128,105400,127406140,16970,16970,16970,16970,0
|
||||
20241128,105300,127406140,16970,16970,16970,16970,0
|
||||
20241128,105200,127406140,16970,16920,16970,16920,2
|
||||
20241128,105100,127372250,16970,16970,16970,16970,0
|
||||
20241128,105000,127372250,16970,16970,16970,16970,0
|
||||
20241128,104900,127372250,16970,16970,16970,16970,0
|
||||
20241128,104800,127372250,16970,16970,16970,16970,0
|
||||
20241128,104700,127372250,16970,16890,16970,16890,3
|
||||
20241128,104600,127321490,16850,16890,16890,16850,512
|
||||
20241128,104500,118693470,16870,16900,16900,16870,2055
|
||||
20241128,104400,84004900,16970,16970,16970,16970,0
|
||||
20241128,104300,84004900,16970,16970,16970,16970,0
|
||||
20241128,104200,84004900,16970,16970,16970,16970,0
|
||||
20241128,104100,84004900,16970,16970,16970,16970,0
|
||||
20241128,104000,84004900,16970,16970,16970,16970,0
|
||||
20241128,103900,84004900,16970,16970,16970,16970,0
|
||||
20241128,103800,84004900,16970,16910,16970,16910,32
|
||||
20241128,103700,83463720,16970,16970,16970,16920,54
|
||||
20241128,103600,82549890,16930,16920,16970,16920,31
|
||||
20241128,103500,82025310,16970,16910,16970,16910,35
|
||||
20241128,103400,81433400,16960,16960,16960,16960,1
|
||||
20241128,103300,81416440,16920,16930,16970,16920,5
|
||||
20241128,103200,81331770,16920,16930,16940,16920,5
|
||||
20241128,103100,81247130,16970,16970,16970,16970,1
|
||||
20241128,103000,81230160,16970,16970,16970,16970,0
|
||||
20241128,102900,81230160,16970,16970,16970,16970,0
|
||||
20241128,102800,81230160,16970,16970,16970,16970,0
|
||||
20241128,102700,81230160,16970,16970,16970,16970,1
|
||||
20241128,102600,81213190,16900,16930,16930,16900,1125
|
||||
20241128,102500,62182190,16980,16980,16980,16980,0
|
||||
20241128,102400,62182190,16980,16980,16980,16980,0
|
||||
20241128,102300,62182190,16980,16980,16980,16980,0
|
||||
20241128,102200,62182190,16980,16940,16980,16940,102
|
||||
20241128,102100,60454270,16940,16950,16950,16940,620
|
||||
20241128,102000,49951430,17000,17000,17000,17000,0
|
||||
20241128,101900,49951430,17000,17000,17000,17000,0
|
||||
20241128,101800,49951430,17000,16990,17000,16990,151
|
||||
20241128,101700,47385930,16990,16990,16990,16990,0
|
||||
20241128,101600,47385930,16990,16990,16990,16990,0
|
||||
20241128,101500,47385930,16990,16990,16990,16990,50
|
||||
20241128,101400,46536430,16960,16960,16960,16960,1
|
||||
20241128,101300,46519470,16990,16990,16990,16990,0
|
||||
20241128,101200,46519470,16990,16990,16990,16990,184
|
||||
20241128,101100,43393310,16990,16990,16990,16990,0
|
||||
20241128,101000,43393310,16990,16990,16990,16990,0
|
||||
20241128,100900,43393310,16990,16990,16990,16990,5
|
||||
20241128,100800,43308360,17000,17000,17000,17000,0
|
||||
20241128,100700,43308360,17000,17000,17000,17000,0
|
||||
20241128,100600,43308360,17000,17000,17000,17000,0
|
||||
20241128,100500,43308360,17000,17000,17000,17000,18
|
||||
20241128,100400,43002360,17000,17000,17000,17000,0
|
||||
20241128,100300,43002360,17000,17000,17000,17000,0
|
||||
20241128,100200,43002360,17000,17000,17000,17000,185
|
||||
20241128,100100,39857360,17000,17000,17000,17000,0
|
||||
20241128,100000,39857360,17000,17000,17000,17000,0
|
||||
20241128,095900,39857360,17000,17000,17000,17000,10
|
||||
20241128,095800,39687360,17000,17000,17000,17000,1
|
||||
20241128,095700,39670360,16950,17000,17000,16950,2
|
||||
20241128,095600,39636410,17010,17010,17010,17010,0
|
||||
20241128,095500,39636410,17010,17010,17010,17010,0
|
||||
20241128,095400,39636410,17010,17010,17010,17010,0
|
||||
20241128,095300,39636410,17010,17010,17010,17010,0
|
||||
20241128,095200,39636410,17010,17010,17010,17010,0
|
||||
20241128,095100,39636410,17010,17010,17010,17010,0
|
||||
20241128,095000,39636410,17010,17010,17010,17010,0
|
||||
20241128,094900,39636410,17010,17010,17010,17010,0
|
||||
20241128,094800,39636410,17010,17010,17010,17010,1
|
||||
20241128,094700,39619400,16950,16950,16950,16950,56
|
||||
20241128,094600,38670200,17010,17010,17010,17010,0
|
||||
20241128,094500,38670200,17010,17010,17010,17010,0
|
||||
20241128,094400,38670200,17010,17010,17010,17010,0
|
||||
20241128,094300,38670200,17010,17010,17010,16950,13
|
||||
20241128,094200,38449130,16960,17020,17020,16960,4
|
||||
20241128,094100,38381220,17020,16970,17020,16970,22
|
||||
20241128,094000,38007680,17020,17020,17020,17020,0
|
||||
20241128,093900,38007680,17020,17020,17020,17020,0
|
||||
20241128,093800,38007680,17020,17020,17020,17020,0
|
||||
20241128,093700,38007680,17020,16980,17020,16970,56
|
||||
20241128,093600,37056800,17030,17030,17030,17030,0
|
||||
20241128,093500,37056800,17030,17030,17030,17030,0
|
||||
20241128,093400,37056800,17030,17030,17030,17030,0
|
||||
20241128,093300,37056800,17030,17030,17030,17030,0
|
||||
20241128,093200,37056800,17030,17030,17030,17030,1
|
||||
20241128,093100,37039770,16970,16980,16980,16970,108
|
||||
20241128,093000,35206010,17030,17030,17030,17030,12
|
||||
20241128,092900,35001650,17030,17030,17030,17030,0
|
||||
20241128,092800,35001650,17030,17030,17030,17030,0
|
||||
20241128,092700,35001650,17030,16990,17030,16990,12
|
||||
20241128,092600,34797730,17030,17030,17030,17030,0
|
||||
20241128,092500,34797730,17030,17030,17030,17030,40
|
||||
20241128,092400,34116530,17030,17030,17030,17030,0
|
||||
20241128,092300,34116530,17030,17030,17030,17030,0
|
||||
20241128,092200,34116530,17030,17030,17030,17030,5
|
||||
20241128,092100,34031380,17030,17030,17030,17030,0
|
||||
20241128,092000,34031380,17030,17030,17030,17030,2
|
||||
20241128,091900,33997320,16980,16940,16980,16940,465
|
||||
20241128,091800,26101660,16950,16970,16970,16950,39
|
||||
20241128,091700,25440580,16980,16980,16980,16980,0
|
||||
20241128,091600,25440580,16980,16980,16980,16980,0
|
||||
20241128,091500,25440580,16980,16980,16980,16980,1
|
||||
20241128,091400,25423600,17030,17030,17030,17030,0
|
||||
20241128,091300,25423600,17030,17030,17030,17030,0
|
||||
20241128,091200,25423600,17030,17030,17030,17030,0
|
||||
20241128,091100,25423600,17030,17030,17030,17030,0
|
||||
20241128,091000,25423600,17030,17030,17030,17030,2
|
||||
20241128,090900,25389540,16950,16950,16950,16950,1
|
||||
20241128,090800,25372590,17030,17030,17030,17030,0
|
||||
20241128,090700,25372590,17030,17030,17030,17030,1
|
||||
20241128,090600,25355560,16950,16930,16950,16930,715
|
||||
20241128,090500,13242310,16950,16960,16960,16950,331
|
||||
20241128,090400,7630830,16950,16950,16950,16950,0
|
||||
20241128,090300,7630830,16950,16950,16950,16950,0
|
||||
20241128,090200,7630830,16950,16950,16950,16950,113
|
||||
20241128,090100,5715480,16950,16960,16960,16950,253
|
||||
20241128,090000,1424740,16960,16970,16970,16960,84
|
||||
|
Reference in New Issue
Block a user