Update 2024-11-28 2859 candle_min
This commit is contained in:
633
045340/min/candle-20241128.csv
Normal file
633
045340/min/candle-20241128.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,193100,124857780,4710,4710,4710,4710,1166
|
||||
20241128,193000,124857780,4710,4710,4710,4710,0
|
||||
20241128,192900,124857780,4710,4710,4710,4710,0
|
||||
20241128,192800,124857780,4710,4710,4710,4710,0
|
||||
20241128,192700,124857780,4710,4710,4710,4710,0
|
||||
20241128,192600,124857780,4710,4710,4710,4710,0
|
||||
20241128,192500,124857780,4710,4710,4710,4710,0
|
||||
20241128,192400,124857780,4710,4710,4710,4710,0
|
||||
20241128,192300,124857780,4710,4710,4710,4710,0
|
||||
20241128,192200,124857780,4710,4710,4710,4710,0
|
||||
20241128,192100,124857780,4710,4710,4710,4710,0
|
||||
20241128,192000,124857780,4710,4710,4710,4710,0
|
||||
20241128,191900,124857780,4710,4710,4710,4710,0
|
||||
20241128,191800,124857780,4710,4710,4710,4710,0
|
||||
20241128,191700,124857780,4710,4710,4710,4710,0
|
||||
20241128,191600,124857780,4710,4710,4710,4710,0
|
||||
20241128,191500,124857780,4710,4710,4710,4710,0
|
||||
20241128,191400,124857780,4710,4710,4710,4710,0
|
||||
20241128,191300,124857780,4710,4710,4710,4710,0
|
||||
20241128,191200,124857780,4710,4710,4710,4710,0
|
||||
20241128,191100,124857780,4710,4710,4710,4710,0
|
||||
20241128,191000,124857780,4710,4710,4710,4710,0
|
||||
20241128,190900,124857780,4710,4710,4710,4710,0
|
||||
20241128,190800,124857780,4710,4710,4710,4710,0
|
||||
20241128,190700,124857780,4710,4710,4710,4710,0
|
||||
20241128,190600,124857780,4710,4710,4710,4710,0
|
||||
20241128,190500,124857780,4710,4710,4710,4710,0
|
||||
20241128,190400,124857780,4710,4710,4710,4710,0
|
||||
20241128,190300,124857780,4710,4710,4710,4710,0
|
||||
20241128,190200,124857780,4710,4710,4710,4710,0
|
||||
20241128,190100,124857780,4710,4710,4710,4710,1166
|
||||
20241128,190000,124857780,4710,4710,4710,4710,0
|
||||
20241128,185900,124857780,4710,4710,4710,4710,0
|
||||
20241128,185800,124857780,4710,4710,4710,4710,0
|
||||
20241128,185700,124857780,4710,4710,4710,4710,0
|
||||
20241128,185600,124857780,4710,4710,4710,4710,0
|
||||
20241128,185500,124857780,4710,4710,4710,4710,0
|
||||
20241128,185400,124857780,4710,4710,4710,4710,0
|
||||
20241128,185300,124857780,4710,4710,4710,4710,0
|
||||
20241128,185200,124857780,4710,4710,4710,4710,0
|
||||
20241128,185100,124857780,4710,4710,4710,4710,0
|
||||
20241128,185000,124857780,4710,4710,4710,4710,0
|
||||
20241128,184900,124857780,4710,4710,4710,4710,0
|
||||
20241128,184800,124857780,4710,4710,4710,4710,0
|
||||
20241128,184700,124857780,4710,4710,4710,4710,0
|
||||
20241128,184600,124857780,4710,4710,4710,4710,0
|
||||
20241128,184500,124857780,4710,4710,4710,4710,0
|
||||
20241128,184400,124857780,4710,4710,4710,4710,0
|
||||
20241128,184300,124857780,4710,4710,4710,4710,0
|
||||
20241128,184200,124857780,4710,4710,4710,4710,0
|
||||
20241128,184100,124857780,4710,4710,4710,4710,0
|
||||
20241128,184000,124857780,4710,4710,4710,4710,0
|
||||
20241128,183900,124857780,4710,4710,4710,4710,0
|
||||
20241128,183800,124857780,4710,4710,4710,4710,0
|
||||
20241128,183700,124857780,4710,4710,4710,4710,0
|
||||
20241128,183600,124857780,4710,4710,4710,4710,0
|
||||
20241128,183500,124857780,4710,4710,4710,4710,0
|
||||
20241128,183400,124857780,4710,4710,4710,4710,0
|
||||
20241128,183300,124857780,4710,4710,4710,4710,0
|
||||
20241128,183200,124857780,4710,4710,4710,4710,0
|
||||
20241128,183100,124857780,4710,4710,4710,4710,1166
|
||||
20241128,183000,124857780,4710,4710,4710,4710,0
|
||||
20241128,182900,124857780,4710,4710,4710,4710,0
|
||||
20241128,182800,124857780,4710,4710,4710,4710,0
|
||||
20241128,182700,124857780,4710,4710,4710,4710,0
|
||||
20241128,182600,124857780,4710,4710,4710,4710,0
|
||||
20241128,182500,124857780,4710,4710,4710,4710,0
|
||||
20241128,182400,124857780,4710,4710,4710,4710,0
|
||||
20241128,182300,124857780,4710,4710,4710,4710,0
|
||||
20241128,182200,124857780,4710,4710,4710,4710,0
|
||||
20241128,182100,124857780,4710,4710,4710,4710,0
|
||||
20241128,182000,124857780,4710,4710,4710,4710,0
|
||||
20241128,181900,124857780,4710,4710,4710,4710,0
|
||||
20241128,181800,124857780,4710,4710,4710,4710,0
|
||||
20241128,181700,124857780,4710,4710,4710,4710,0
|
||||
20241128,181600,124857780,4710,4710,4710,4710,0
|
||||
20241128,181500,124857780,4710,4710,4710,4710,0
|
||||
20241128,181400,124857780,4710,4710,4710,4710,0
|
||||
20241128,181300,124857780,4710,4710,4710,4710,0
|
||||
20241128,181200,124857780,4710,4710,4710,4710,0
|
||||
20241128,181100,124857780,4710,4710,4710,4710,0
|
||||
20241128,181000,124857780,4710,4710,4710,4710,0
|
||||
20241128,180900,124857780,4710,4710,4710,4710,0
|
||||
20241128,180800,124857780,4710,4710,4710,4710,0
|
||||
20241128,180700,124857780,4710,4710,4710,4710,0
|
||||
20241128,180600,124857780,4710,4710,4710,4710,0
|
||||
20241128,180500,124857780,4710,4710,4710,4710,0
|
||||
20241128,180400,124857780,4710,4710,4710,4710,0
|
||||
20241128,180300,124857780,4710,4710,4710,4710,0
|
||||
20241128,180200,124857780,4710,4710,4710,4710,0
|
||||
20241128,180100,124857780,4710,4710,4710,4710,1166
|
||||
20241128,180000,124857780,4710,4710,4710,4710,0
|
||||
20241128,175900,124857780,4710,4710,4710,4710,0
|
||||
20241128,175800,124857780,4710,4710,4710,4710,0
|
||||
20241128,175700,124857780,4710,4710,4710,4710,0
|
||||
20241128,175600,124857780,4710,4710,4710,4710,0
|
||||
20241128,175500,124857780,4710,4710,4710,4710,0
|
||||
20241128,175400,124857780,4710,4710,4710,4710,0
|
||||
20241128,175300,124857780,4710,4710,4710,4710,0
|
||||
20241128,175200,124857780,4710,4710,4710,4710,0
|
||||
20241128,175100,124857780,4710,4710,4710,4710,0
|
||||
20241128,175000,124857780,4710,4710,4710,4710,0
|
||||
20241128,174900,124857780,4710,4710,4710,4710,0
|
||||
20241128,174800,124857780,4710,4710,4710,4710,0
|
||||
20241128,174700,124857780,4710,4710,4710,4710,0
|
||||
20241128,174600,124857780,4710,4710,4710,4710,0
|
||||
20241128,174500,124857780,4710,4710,4710,4710,0
|
||||
20241128,174400,124857780,4710,4710,4710,4710,0
|
||||
20241128,174300,124857780,4710,4710,4710,4710,0
|
||||
20241128,174200,124857780,4710,4710,4710,4710,0
|
||||
20241128,174100,124857780,4710,4710,4710,4710,0
|
||||
20241128,174000,124857780,4710,4710,4710,4710,0
|
||||
20241128,173900,124857780,4710,4710,4710,4710,0
|
||||
20241128,173800,124857780,4710,4710,4710,4710,0
|
||||
20241128,173700,124857780,4710,4710,4710,4710,0
|
||||
20241128,173600,124857780,4710,4710,4710,4710,0
|
||||
20241128,173500,124857780,4710,4710,4710,4710,0
|
||||
20241128,173400,124857780,4710,4710,4710,4710,0
|
||||
20241128,173300,124857780,4710,4710,4710,4710,0
|
||||
20241128,173200,124857780,4710,4710,4710,4710,0
|
||||
20241128,173100,124857780,4710,4710,4710,4710,1166
|
||||
20241128,173000,124857780,4710,4710,4710,4710,0
|
||||
20241128,172900,124857780,4710,4710,4710,4710,0
|
||||
20241128,172800,124857780,4710,4710,4710,4710,0
|
||||
20241128,172700,124857780,4710,4710,4710,4710,0
|
||||
20241128,172600,124857780,4710,4710,4710,4710,0
|
||||
20241128,172500,124857780,4710,4710,4710,4710,0
|
||||
20241128,172400,124857780,4710,4710,4710,4710,0
|
||||
20241128,172300,124857780,4710,4710,4710,4710,0
|
||||
20241128,172200,124857780,4710,4710,4710,4710,0
|
||||
20241128,172100,124857780,4710,4710,4710,4710,0
|
||||
20241128,172000,124857780,4710,4710,4710,4710,0
|
||||
20241128,171900,124857780,4710,4710,4710,4710,0
|
||||
20241128,171800,124857780,4710,4710,4710,4710,0
|
||||
20241128,171700,124857780,4710,4710,4710,4710,0
|
||||
20241128,171600,124857780,4710,4710,4710,4710,0
|
||||
20241128,171500,124857780,4710,4710,4710,4710,0
|
||||
20241128,171400,124857780,4710,4710,4710,4710,0
|
||||
20241128,171300,124857780,4710,4710,4710,4710,0
|
||||
20241128,171200,124857780,4710,4710,4710,4710,0
|
||||
20241128,171100,124857780,4710,4710,4710,4710,0
|
||||
20241128,171000,124857780,4710,4710,4710,4710,0
|
||||
20241128,170900,124857780,4710,4710,4710,4710,0
|
||||
20241128,170800,124857780,4710,4710,4710,4710,0
|
||||
20241128,170700,124857780,4710,4710,4710,4710,0
|
||||
20241128,170600,124857780,4710,4710,4710,4710,0
|
||||
20241128,170500,124857780,4710,4710,4710,4710,0
|
||||
20241128,170400,124857780,4710,4710,4710,4710,0
|
||||
20241128,170300,124857780,4710,4710,4710,4710,0
|
||||
20241128,170200,124857780,4710,4710,4710,4710,0
|
||||
20241128,170100,124857780,4710,4710,4710,4710,1166
|
||||
20241128,170000,124857780,4710,4710,4710,4710,0
|
||||
20241128,165900,124857780,4710,4710,4710,4710,0
|
||||
20241128,165800,124857780,4710,4710,4710,4710,0
|
||||
20241128,165700,124857780,4710,4710,4710,4710,0
|
||||
20241128,165600,124857780,4710,4710,4710,4710,0
|
||||
20241128,165500,124857780,4710,4710,4710,4710,0
|
||||
20241128,165400,124857780,4710,4710,4710,4710,0
|
||||
20241128,165300,124857780,4710,4710,4710,4710,0
|
||||
20241128,165200,124857780,4710,4710,4710,4710,0
|
||||
20241128,165100,124857780,4710,4710,4710,4710,0
|
||||
20241128,165000,124857780,4710,4710,4710,4710,0
|
||||
20241128,164900,124857780,4710,4710,4710,4710,0
|
||||
20241128,164800,124857780,4710,4710,4710,4710,0
|
||||
20241128,164700,124857780,4710,4710,4710,4710,0
|
||||
20241128,164600,124857780,4710,4710,4710,4710,0
|
||||
20241128,164500,124857780,4710,4710,4710,4710,0
|
||||
20241128,164400,124857780,4710,4710,4710,4710,0
|
||||
20241128,164300,124857780,4710,4710,4710,4710,0
|
||||
20241128,164200,124857780,4710,4710,4710,4710,0
|
||||
20241128,164100,124857780,4710,4710,4710,4710,0
|
||||
20241128,164000,124857780,4710,4710,4710,4710,0
|
||||
20241128,163900,124857780,4710,4710,4710,4710,0
|
||||
20241128,163800,124857780,4710,4710,4710,4710,0
|
||||
20241128,163700,124857780,4710,4710,4710,4710,0
|
||||
20241128,163600,124857780,4710,4710,4710,4710,0
|
||||
20241128,163500,124857780,4710,4710,4710,4710,0
|
||||
20241128,163400,124857780,4710,4710,4710,4710,0
|
||||
20241128,163300,124857780,4710,4710,4710,4710,0
|
||||
20241128,163200,124857780,4710,4710,4710,4710,0
|
||||
20241128,163100,124857780,4710,4710,4710,4710,1166
|
||||
20241128,163000,124857780,4710,4710,4710,4710,0
|
||||
20241128,162900,124857780,4710,4710,4710,4710,0
|
||||
20241128,162800,124857780,4710,4710,4710,4710,0
|
||||
20241128,162700,124857780,4710,4710,4710,4710,0
|
||||
20241128,162600,124857780,4710,4710,4710,4710,0
|
||||
20241128,162500,124857780,4710,4710,4710,4710,0
|
||||
20241128,162400,124857780,4710,4710,4710,4710,0
|
||||
20241128,162300,124857780,4710,4710,4710,4710,0
|
||||
20241128,162200,124857780,4710,4710,4710,4710,0
|
||||
20241128,162100,124857780,4710,4710,4710,4710,0
|
||||
20241128,162000,124857780,4710,4710,4710,4710,0
|
||||
20241128,161900,124857780,4710,4710,4710,4710,0
|
||||
20241128,161800,124857780,4710,4710,4710,4710,0
|
||||
20241128,161700,124857780,4710,4710,4710,4710,0
|
||||
20241128,161600,124857780,4710,4710,4710,4710,0
|
||||
20241128,161500,124857780,4710,4710,4710,4710,0
|
||||
20241128,161400,124857780,4710,4710,4710,4710,0
|
||||
20241128,161300,124857780,4710,4710,4710,4710,0
|
||||
20241128,161200,124857780,4710,4710,4710,4710,0
|
||||
20241128,161100,124857780,4710,4710,4710,4710,0
|
||||
20241128,161000,124857780,4710,4710,4710,4710,0
|
||||
20241128,160900,124857780,4710,4710,4710,4710,0
|
||||
20241128,160800,124857780,4710,4710,4710,4710,0
|
||||
20241128,160700,124857780,4710,4710,4710,4710,0
|
||||
20241128,160600,124857780,4710,4710,4710,4710,0
|
||||
20241128,160500,124857780,4710,4710,4710,4710,0
|
||||
20241128,160400,124857780,4710,4710,4710,4710,0
|
||||
20241128,160300,124857780,4710,4710,4710,4710,0
|
||||
20241128,160200,124857780,4710,4710,4710,4710,0
|
||||
20241128,160100,124857780,4710,4710,4710,4710,1166
|
||||
20241128,160000,124857780,4710,4710,4710,4710,0
|
||||
20241128,155900,124857780,4710,4710,4710,4710,0
|
||||
20241128,155800,124857780,4710,4710,4710,4710,0
|
||||
20241128,155700,124857780,4710,4710,4710,4710,0
|
||||
20241128,155600,124857780,4710,4710,4710,4710,0
|
||||
20241128,155500,124857780,4710,4710,4710,4710,0
|
||||
20241128,155400,124857780,4710,4710,4710,4710,0
|
||||
20241128,155300,124857780,4710,4710,4710,4710,0
|
||||
20241128,155200,124857780,4710,4710,4710,4710,0
|
||||
20241128,155100,124857780,4710,4710,4710,4710,0
|
||||
20241128,155000,124857780,4710,4710,4710,4710,0
|
||||
20241128,154900,124857780,4710,4710,4710,4710,0
|
||||
20241128,154800,124857780,4710,4710,4710,4710,0
|
||||
20241128,154700,124857780,4710,4710,4710,4710,0
|
||||
20241128,154600,124857780,4710,4710,4710,4710,0
|
||||
20241128,154500,124857780,4710,4710,4710,4710,0
|
||||
20241128,154400,124857780,4710,4710,4710,4710,0
|
||||
20241128,154300,124857780,4710,4710,4710,4710,0
|
||||
20241128,154200,124857780,4710,4710,4710,4710,0
|
||||
20241128,154100,124857780,4710,4710,4710,4710,0
|
||||
20241128,154000,124857780,4710,4710,4710,4710,0
|
||||
20241128,153900,124857780,4710,4710,4710,4710,0
|
||||
20241128,153800,124857780,4710,4710,4710,4710,0
|
||||
20241128,153700,124857780,4710,4710,4710,4710,0
|
||||
20241128,153600,124857780,4710,4710,4710,4710,0
|
||||
20241128,153500,124857780,4710,4710,4710,4710,0
|
||||
20241128,153400,124857780,4710,4710,4710,4710,0
|
||||
20241128,153300,124857780,4710,4710,4710,4710,0
|
||||
20241128,153200,124857780,4710,4710,4710,4710,0
|
||||
20241128,153100,124857780,4710,4710,4710,4710,1166
|
||||
20241128,153000,124857780,4710,4710,4710,4710,1166
|
||||
20241128,152900,119365920,4710,4710,4710,4710,0
|
||||
20241128,152800,119365920,4710,4710,4710,4710,0
|
||||
20241128,152700,119365920,4710,4710,4710,4710,0
|
||||
20241128,152600,119365920,4710,4710,4710,4710,0
|
||||
20241128,152500,119365920,4710,4710,4710,4710,0
|
||||
20241128,152400,119365920,4710,4710,4710,4710,0
|
||||
20241128,152300,119365920,4710,4710,4710,4710,0
|
||||
20241128,152200,119365920,4710,4710,4710,4710,0
|
||||
20241128,152100,119365920,4710,4710,4710,4710,0
|
||||
20241128,152000,119365920,4710,4710,4710,4710,0
|
||||
20241128,151900,119365920,4710,4720,4720,4710,10
|
||||
20241128,151800,119318775,4720,4720,4720,4720,0
|
||||
20241128,151700,119318775,4720,4710,4720,4705,56
|
||||
20241128,151600,119055120,4705,4700,4705,4700,125
|
||||
20241128,151500,118467130,4705,4700,4705,4700,30
|
||||
20241128,151400,118326110,4705,4705,4705,4705,1
|
||||
20241128,151300,118321405,4705,4705,4705,4705,98
|
||||
20241128,151200,117860315,4705,4725,4725,4705,8
|
||||
20241128,151100,117822575,4705,4720,4720,4705,5
|
||||
20241128,151000,117799010,4730,4730,4730,4715,27
|
||||
20241128,150900,117671320,4730,4725,4730,4725,2
|
||||
20241128,150800,117661865,4730,4730,4730,4730,1
|
||||
20241128,150700,117657135,4725,4720,4725,4715,731
|
||||
20241128,150600,114207260,4720,4720,4720,4720,111
|
||||
20241128,150500,113683340,4720,4720,4720,4720,0
|
||||
20241128,150400,113683340,4720,4720,4720,4720,0
|
||||
20241128,150300,113683340,4720,4720,4720,4720,2
|
||||
20241128,150200,113673900,4720,4720,4720,4720,2
|
||||
20241128,150100,113664460,4720,4720,4720,4720,10
|
||||
20241128,150000,113617260,4720,4725,4725,4720,15
|
||||
20241128,145900,113546435,4720,4725,4725,4720,51
|
||||
20241128,145800,113305710,4730,4730,4730,4730,0
|
||||
20241128,145700,113305710,4730,4730,4730,4730,1
|
||||
20241128,145600,113300980,4725,4720,4725,4720,9
|
||||
20241128,145500,113258465,4720,4720,4720,4720,23
|
||||
20241128,145400,113149905,4715,4715,4715,4715,0
|
||||
20241128,145300,113149905,4715,4715,4715,4715,500
|
||||
20241128,145200,110792405,4720,4720,4720,4720,0
|
||||
20241128,145100,110792405,4720,4720,4720,4720,2
|
||||
20241128,145000,110782965,4720,4720,4720,4720,1
|
||||
20241128,144900,110778245,4730,4730,4730,4730,0
|
||||
20241128,144800,110778245,4730,4730,4730,4730,11
|
||||
20241128,144700,110726215,4730,4730,4730,4730,0
|
||||
20241128,144600,110726215,4730,4730,4730,4730,50
|
||||
20241128,144500,110489715,4730,4730,4730,4710,60
|
||||
20241128,144400,110205975,4730,4710,4730,4705,12
|
||||
20241128,144300,110149460,4705,4705,4705,4705,0
|
||||
20241128,144200,110149460,4705,4705,4705,4705,3
|
||||
20241128,144100,110135345,4710,4730,4730,4710,22
|
||||
20241128,144000,110031640,4735,4735,4735,4735,0
|
||||
20241128,143900,110031640,4735,4735,4735,4735,0
|
||||
20241128,143800,110031640,4735,4735,4735,4735,0
|
||||
20241128,143700,110031640,4735,4720,4740,4700,443
|
||||
20241128,143600,107948205,4715,4700,4715,4700,564
|
||||
20241128,143500,105294550,4705,4705,4705,4705,0
|
||||
20241128,143400,105294550,4705,4705,4705,4705,0
|
||||
20241128,143300,105294550,4705,4705,4705,4705,0
|
||||
20241128,143200,105294550,4705,4705,4705,4705,4
|
||||
20241128,143100,105275730,4700,4700,4700,4700,176
|
||||
20241128,143000,104448530,4700,4700,4700,4700,1
|
||||
20241128,142900,104443830,4705,4705,4705,4705,0
|
||||
20241128,142800,104443830,4705,4705,4705,4705,21
|
||||
20241128,142700,104345025,4700,4700,4700,4700,30
|
||||
20241128,142600,104204025,4700,4700,4700,4700,15
|
||||
20241128,142500,104133525,4700,4700,4700,4700,0
|
||||
20241128,142400,104133525,4700,4700,4700,4700,1
|
||||
20241128,142300,104128825,4690,4690,4690,4690,6
|
||||
20241128,142200,104100685,4690,4690,4690,4690,1
|
||||
20241128,142100,104095995,4705,4705,4705,4705,0
|
||||
20241128,142000,104095995,4705,4690,4705,4690,1778
|
||||
20241128,141900,95742700,4690,4690,4690,4690,0
|
||||
20241128,141800,95742700,4690,4690,4690,4690,31
|
||||
20241128,141700,95597310,4680,4680,4680,4680,280
|
||||
20241128,141600,94286910,4675,4675,4675,4675,0
|
||||
20241128,141500,94286910,4675,4675,4675,4675,173
|
||||
20241128,141400,93478135,4675,4675,4675,4675,370
|
||||
20241128,141300,91748385,4675,4675,4675,4675,98
|
||||
20241128,141200,91290235,4675,4680,4680,4675,2
|
||||
20241128,141100,91280880,4675,4675,4675,4675,1
|
||||
20241128,141000,91276205,4665,4665,4665,4665,0
|
||||
20241128,140900,91276205,4665,4675,4675,4665,33
|
||||
20241128,140800,91122030,4680,4680,4680,4680,317
|
||||
20241128,140700,89638470,4680,4680,4680,4680,0
|
||||
20241128,140600,89638470,4680,4680,4690,4680,16
|
||||
20241128,140500,89563580,4690,4690,4690,4690,0
|
||||
20241128,140400,89563580,4690,4690,4690,4690,0
|
||||
20241128,140300,89563580,4690,4690,4690,4690,0
|
||||
20241128,140200,89563580,4690,4690,4690,4690,0
|
||||
20241128,140100,89563580,4690,4690,4690,4690,0
|
||||
20241128,140000,89563580,4690,4690,4690,4690,1
|
||||
20241128,135900,89558890,4680,4680,4680,4680,0
|
||||
20241128,135800,89558890,4680,4680,4680,4680,0
|
||||
20241128,135700,89558890,4680,4690,4690,4680,233
|
||||
20241128,135600,88466220,4690,4690,4690,4690,0
|
||||
20241128,135500,88466220,4690,4690,4690,4690,0
|
||||
20241128,135400,88466220,4690,4690,4690,4690,1
|
||||
20241128,135300,88461530,4690,4665,4690,4665,915
|
||||
20241128,135200,84176790,4640,4640,4640,4640,20
|
||||
20241128,135100,84083990,4630,4655,4655,4630,20
|
||||
20241128,135000,83991245,4665,4665,4665,4665,1
|
||||
20241128,134900,83986580,4665,4665,4665,4665,0
|
||||
20241128,134800,83986580,4665,4665,4665,4665,2
|
||||
20241128,134700,83977250,4640,4645,4645,4640,306
|
||||
20241128,134600,82557405,4645,4655,4655,4645,347
|
||||
20241128,134500,80944720,4650,4650,4650,4650,0
|
||||
20241128,134400,80944720,4650,4660,4660,4650,354
|
||||
20241128,134300,79295090,4655,4655,4655,4655,0
|
||||
20241128,134200,79295090,4655,4655,4655,4655,114
|
||||
20241128,134100,78764420,4655,4655,4655,4655,0
|
||||
20241128,134000,78764420,4655,4655,4655,4655,0
|
||||
20241128,133900,78764420,4655,4655,4655,4655,5
|
||||
20241128,133800,78741145,4655,4655,4655,4655,1
|
||||
20241128,133700,78736490,4655,4655,4655,4655,2
|
||||
20241128,133600,78727180,4655,4655,4655,4655,1
|
||||
20241128,133500,78722525,4650,4650,4650,4650,0
|
||||
20241128,133400,78722525,4650,4650,4650,4650,0
|
||||
20241128,133300,78722525,4650,4650,4650,4650,0
|
||||
20241128,133200,78722525,4650,4650,4650,4650,0
|
||||
20241128,133100,78722525,4650,4650,4650,4650,0
|
||||
20241128,133000,78722525,4650,4650,4650,4650,0
|
||||
20241128,132900,78722525,4650,4650,4650,4650,3
|
||||
20241128,132800,78708575,4650,4650,4650,4650,0
|
||||
20241128,132700,78708575,4650,4650,4650,4650,0
|
||||
20241128,132600,78708575,4650,4650,4650,4650,5
|
||||
20241128,132500,78685325,4645,4645,4645,4645,6
|
||||
20241128,132400,78657455,4645,4645,4645,4645,63
|
||||
20241128,132300,78364820,4655,4655,4655,4655,0
|
||||
20241128,132200,78364820,4655,4655,4655,4655,0
|
||||
20241128,132100,78364820,4655,4655,4655,4655,0
|
||||
20241128,132000,78364820,4655,4655,4655,4655,0
|
||||
20241128,131900,78364820,4655,4655,4655,4655,0
|
||||
20241128,131800,78364820,4655,4655,4655,4655,1
|
||||
20241128,131700,78360165,4640,4640,4640,4640,0
|
||||
20241128,131600,78360165,4640,4640,4640,4640,0
|
||||
20241128,131500,78360165,4640,4650,4655,4640,24
|
||||
20241128,131400,78248510,4650,4650,4650,4650,100
|
||||
20241128,131300,77783510,4645,4645,4645,4645,64
|
||||
20241128,131200,77486230,4640,4640,4640,4640,0
|
||||
20241128,131100,77486230,4640,4640,4640,4640,0
|
||||
20241128,131000,77486230,4640,4640,4640,4640,68
|
||||
20241128,130900,77170710,4640,4640,4640,4640,0
|
||||
20241128,130800,77170710,4640,4640,4640,4640,0
|
||||
20241128,130700,77170710,4640,4640,4640,4640,31
|
||||
20241128,130600,77026870,4645,4645,4645,4645,0
|
||||
20241128,130500,77026870,4645,4645,4645,4645,0
|
||||
20241128,130400,77026870,4645,4645,4645,4645,0
|
||||
20241128,130300,77026870,4645,4645,4645,4645,21
|
||||
20241128,130200,76929325,4645,4645,4645,4645,0
|
||||
20241128,130100,76929325,4645,4645,4645,4645,0
|
||||
20241128,130000,76929325,4645,4645,4645,4645,0
|
||||
20241128,125900,76929325,4645,4645,4645,4645,0
|
||||
20241128,125800,76929325,4645,4645,4645,4645,0
|
||||
20241128,125700,76929325,4645,4645,4645,4645,0
|
||||
20241128,125600,76929325,4645,4645,4645,4645,4
|
||||
20241128,125500,76910745,4645,4645,4645,4645,115
|
||||
20241128,125400,76376570,4645,4645,4645,4645,0
|
||||
20241128,125300,76376570,4645,4645,4645,4645,0
|
||||
20241128,125200,76376570,4645,4645,4645,4645,0
|
||||
20241128,125100,76376570,4645,4640,4645,4640,5
|
||||
20241128,125000,76353350,4640,4640,4640,4640,0
|
||||
20241128,124900,76353350,4640,4640,4640,4640,0
|
||||
20241128,124800,76353350,4640,4645,4645,4640,70
|
||||
20241128,124700,76028540,4635,4635,4635,4635,2
|
||||
20241128,124600,76019270,4625,4625,4625,4625,0
|
||||
20241128,124500,76019270,4625,4635,4635,4625,2
|
||||
20241128,124400,76010010,4650,4650,4650,4650,0
|
||||
20241128,124300,76010010,4650,4645,4650,4645,17
|
||||
20241128,124200,75931025,4640,4635,4640,4635,13
|
||||
20241128,124100,75870750,4625,4625,4625,4625,0
|
||||
20241128,124000,75870750,4625,4625,4625,4625,0
|
||||
20241128,123900,75870750,4625,4625,4625,4625,0
|
||||
20241128,123800,75870750,4625,4625,4625,4625,0
|
||||
20241128,123700,75870750,4625,4625,4625,4625,1
|
||||
20241128,123600,75866125,4625,4625,4625,4625,1
|
||||
20241128,123500,75861500,4645,4645,4645,4645,0
|
||||
20241128,123400,75861500,4645,4645,4645,4645,1
|
||||
20241128,123300,75856855,4645,4640,4645,4640,2
|
||||
20241128,123200,75847570,4620,4620,4620,4620,0
|
||||
20241128,123100,75847570,4620,4620,4620,4620,5
|
||||
20241128,123000,75824470,4645,4645,4645,4645,0
|
||||
20241128,122900,75824470,4645,4645,4645,4645,0
|
||||
20241128,122800,75824470,4645,4645,4645,4645,0
|
||||
20241128,122700,75824470,4645,4645,4645,4645,2
|
||||
20241128,122600,75815180,4625,4625,4625,4625,0
|
||||
20241128,122500,75815180,4625,4625,4625,4625,0
|
||||
20241128,122400,75815180,4625,4625,4625,4625,0
|
||||
20241128,122300,75815180,4625,4625,4625,4625,0
|
||||
20241128,122200,75815180,4625,4625,4625,4625,0
|
||||
20241128,122100,75815180,4625,4625,4625,4625,0
|
||||
20241128,122000,75815180,4625,4625,4625,4625,0
|
||||
20241128,121900,75815180,4625,4625,4625,4625,0
|
||||
20241128,121800,75815180,4625,4625,4625,4625,0
|
||||
20241128,121700,75815180,4625,4625,4625,4625,0
|
||||
20241128,121600,75815180,4625,4625,4625,4625,0
|
||||
20241128,121500,75815180,4625,4625,4625,4625,0
|
||||
20241128,121400,75815180,4625,4625,4625,4625,39
|
||||
20241128,121300,75634805,4620,4620,4620,4620,0
|
||||
20241128,121200,75634805,4620,4620,4620,4620,0
|
||||
20241128,121100,75634805,4620,4620,4620,4620,4
|
||||
20241128,121000,75616325,4615,4615,4615,4615,0
|
||||
20241128,120900,75616325,4615,4615,4615,4615,0
|
||||
20241128,120800,75616325,4615,4615,4615,4615,0
|
||||
20241128,120700,75616325,4615,4615,4615,4615,0
|
||||
20241128,120600,75616325,4615,4615,4615,4590,62
|
||||
20241128,120500,75331145,4615,4615,4615,4615,10
|
||||
20241128,120400,75284995,4615,4615,4615,4615,1
|
||||
20241128,120300,75280380,4615,4615,4615,4615,653
|
||||
20241128,120200,72266785,4615,4615,4615,4615,30
|
||||
20241128,120100,72128335,4615,4615,4615,4615,0
|
||||
20241128,120000,72128335,4615,4615,4615,4615,0
|
||||
20241128,115900,72128335,4615,4615,4615,4615,0
|
||||
20241128,115800,72128335,4615,4615,4615,4615,1
|
||||
20241128,115700,72123720,4590,4590,4590,4590,0
|
||||
20241128,115600,72123720,4590,4590,4590,4590,0
|
||||
20241128,115500,72123720,4590,4590,4590,4590,110
|
||||
20241128,115400,71618820,4595,4595,4595,4595,144
|
||||
20241128,115300,70957140,4595,4605,4605,4595,222
|
||||
20241128,115200,69935040,4605,4605,4605,4605,7
|
||||
20241128,115100,69902805,4605,4605,4605,4605,73
|
||||
20241128,115000,69566640,4625,4625,4625,4625,0
|
||||
20241128,114900,69566640,4625,4625,4625,4625,0
|
||||
20241128,114800,69566640,4625,4625,4625,4625,0
|
||||
20241128,114700,69566640,4625,4625,4625,4625,0
|
||||
20241128,114600,69566640,4625,4625,4625,4625,0
|
||||
20241128,114500,69566640,4625,4625,4625,4625,0
|
||||
20241128,114400,69566640,4625,4625,4625,4625,0
|
||||
20241128,114300,69566640,4625,4625,4625,4625,1
|
||||
20241128,114200,69562015,4600,4600,4600,4600,0
|
||||
20241128,114100,69562015,4600,4600,4600,4600,0
|
||||
20241128,114000,69562015,4600,4605,4605,4600,5
|
||||
20241128,113900,69539000,4625,4625,4625,4625,1
|
||||
20241128,113800,69534375,4595,4595,4595,4595,9
|
||||
20241128,113700,69493020,4625,4625,4625,4625,1
|
||||
20241128,113600,69488395,4590,4590,4590,4590,0
|
||||
20241128,113500,69488395,4590,4615,4615,4590,1047
|
||||
20241128,113400,64678705,4615,4615,4615,4615,0
|
||||
20241128,113300,64678705,4615,4615,4615,4615,2
|
||||
20241128,113200,64669475,4630,4630,4630,4630,0
|
||||
20241128,113100,64669475,4630,4630,4630,4630,1
|
||||
20241128,113000,64664845,4630,4630,4630,4630,0
|
||||
20241128,112900,64664845,4630,4630,4630,4630,20
|
||||
20241128,112800,64572245,4635,4635,4635,4635,0
|
||||
20241128,112700,64572245,4635,4610,4635,4595,254
|
||||
20241128,112600,63403510,4610,4620,4620,4610,741
|
||||
20241128,112500,59980590,4620,4635,4635,4620,1811
|
||||
20241128,112400,51596735,4635,4635,4635,4635,59
|
||||
20241128,112300,51323270,4635,4635,4635,4635,0
|
||||
20241128,112200,51323270,4635,4635,4635,4635,0
|
||||
20241128,112100,51323270,4635,4635,4635,4635,0
|
||||
20241128,112000,51323270,4635,4635,4635,4635,494
|
||||
20241128,111900,49033580,4640,4640,4640,4640,0
|
||||
20241128,111800,49033580,4640,4640,4640,4640,2
|
||||
20241128,111700,49024300,4640,4640,4640,4640,0
|
||||
20241128,111600,49024300,4640,4640,4640,4640,0
|
||||
20241128,111500,49024300,4640,4640,4640,4640,5
|
||||
20241128,111400,49001100,4640,4640,4640,4640,16
|
||||
20241128,111300,48926860,4645,4645,4645,4645,21
|
||||
20241128,111200,48829315,4645,4645,4645,4645,1
|
||||
20241128,111100,48824670,4640,4645,4645,4640,6
|
||||
20241128,111000,48796810,4645,4645,4645,4645,1
|
||||
20241128,110900,48792165,4645,4640,4645,4640,3
|
||||
20241128,110800,48778235,4640,4635,4640,4635,39
|
||||
20241128,110700,48597405,4635,4635,4635,4635,2
|
||||
20241128,110600,48588135,4635,4630,4635,4630,20
|
||||
20241128,110500,48495530,4635,4635,4635,4635,0
|
||||
20241128,110400,48495530,4635,4635,4635,4635,0
|
||||
20241128,110300,48495530,4635,4635,4635,4635,0
|
||||
20241128,110200,48495530,4635,4635,4635,4635,0
|
||||
20241128,110100,48495530,4635,4635,4635,4635,0
|
||||
20241128,110000,48495530,4635,4635,4635,4635,0
|
||||
20241128,105900,48495530,4635,4635,4635,4635,8
|
||||
20241128,105800,48458450,4635,4635,4635,4635,0
|
||||
20241128,105700,48458450,4635,4635,4635,4635,0
|
||||
20241128,105600,48458450,4635,4635,4635,4635,0
|
||||
20241128,105500,48458450,4635,4630,4635,4630,2
|
||||
20241128,105400,48449185,4635,4635,4635,4635,0
|
||||
20241128,105300,48449185,4635,4635,4635,4635,0
|
||||
20241128,105200,48449185,4635,4635,4635,4635,1
|
||||
20241128,105100,48444550,4635,4635,4635,4635,0
|
||||
20241128,105000,48444550,4635,4635,4635,4635,0
|
||||
20241128,104900,48444550,4635,4635,4635,4635,1
|
||||
20241128,104800,48439915,4640,4640,4640,4640,4
|
||||
20241128,104700,48421355,4635,4635,4635,4635,0
|
||||
20241128,104600,48421355,4635,4635,4635,4635,0
|
||||
20241128,104500,48421355,4635,4635,4635,4635,1
|
||||
20241128,104400,48416720,4630,4630,4630,4630,0
|
||||
20241128,104300,48416720,4630,4630,4630,4630,0
|
||||
20241128,104200,48416720,4630,4630,4630,4630,0
|
||||
20241128,104100,48416720,4630,4630,4630,4630,0
|
||||
20241128,104000,48416720,4630,4630,4630,4630,30
|
||||
20241128,103900,48277820,4650,4650,4650,4650,4
|
||||
20241128,103800,48259220,4655,4655,4655,4655,1
|
||||
20241128,103700,48254565,4625,4625,4625,4625,0
|
||||
20241128,103600,48254565,4625,4625,4625,4625,0
|
||||
20241128,103500,48254565,4625,4625,4625,4625,0
|
||||
20241128,103400,48254565,4625,4625,4625,4625,63
|
||||
20241128,103300,47963190,4630,4630,4630,4630,0
|
||||
20241128,103200,47963190,4630,4640,4640,4630,1445
|
||||
20241128,103100,41265655,4640,4655,4655,4640,419
|
||||
20241128,103000,39319670,4650,4650,4650,4650,316
|
||||
20241128,102900,37850270,4650,4650,4650,4650,6
|
||||
20241128,102800,37822370,4655,4650,4655,4650,43
|
||||
20241128,102700,37622260,4645,4645,4645,4645,6
|
||||
20241128,102600,37594390,4645,4645,4645,4645,0
|
||||
20241128,102500,37594390,4645,4645,4645,4645,0
|
||||
20241128,102400,37594390,4645,4645,4645,4645,1
|
||||
20241128,102300,37589745,4640,4640,4640,4640,0
|
||||
20241128,102200,37589745,4640,4640,4640,4640,0
|
||||
20241128,102100,37589745,4640,4640,4640,4640,0
|
||||
20241128,102000,37589745,4640,4640,4640,4640,0
|
||||
20241128,101900,37589745,4640,4640,4640,4640,0
|
||||
20241128,101800,37589745,4640,4640,4640,4640,5
|
||||
20241128,101700,37566545,4650,4650,4650,4650,0
|
||||
20241128,101600,37566545,4650,4650,4650,4650,0
|
||||
20241128,101500,37566545,4650,4650,4650,4650,0
|
||||
20241128,101400,37566545,4650,4650,4650,4650,0
|
||||
20241128,101300,37566545,4650,4650,4650,4650,0
|
||||
20241128,101200,37566545,4650,4650,4650,4650,0
|
||||
20241128,101100,37566545,4650,4650,4650,4650,50
|
||||
20241128,101000,37334045,4640,4640,4640,4640,0
|
||||
20241128,100900,37334045,4640,4640,4640,4640,0
|
||||
20241128,100800,37334045,4640,4640,4640,4640,0
|
||||
20241128,100700,37334045,4640,4640,4640,4640,42
|
||||
20241128,100600,37139165,4640,4640,4640,4640,0
|
||||
20241128,100500,37139165,4640,4640,4640,4640,0
|
||||
20241128,100400,37139165,4640,4635,4640,4635,11
|
||||
20241128,100300,37088130,4630,4630,4630,4630,0
|
||||
20241128,100200,37088130,4630,4630,4630,4630,0
|
||||
20241128,100100,37088130,4630,4630,4630,4630,0
|
||||
20241128,100000,37088130,4630,4630,4630,4630,30
|
||||
20241128,095900,36949230,4630,4630,4630,4630,20
|
||||
20241128,095800,36856630,4650,4650,4650,4650,0
|
||||
20241128,095700,36856630,4650,4650,4650,4650,0
|
||||
20241128,095600,36856630,4650,4650,4650,4650,1
|
||||
20241128,095500,36851980,4630,4630,4630,4630,210
|
||||
20241128,095400,35879680,4630,4630,4630,4630,0
|
||||
20241128,095300,35879680,4630,4630,4630,4630,0
|
||||
20241128,095200,35879680,4630,4630,4630,4630,10
|
||||
20241128,095100,35833380,4650,4650,4650,4650,0
|
||||
20241128,095000,35833380,4650,4650,4650,4650,1
|
||||
20241128,094900,35828730,4625,4625,4625,4625,3
|
||||
20241128,094800,35814855,4625,4625,4625,4625,1
|
||||
20241128,094700,35810230,4625,4625,4625,4625,4
|
||||
20241128,094600,35791730,4650,4650,4650,4650,0
|
||||
20241128,094500,35791730,4650,4650,4650,4650,0
|
||||
20241128,094400,35791730,4650,4650,4650,4650,86
|
||||
20241128,094300,35391830,4650,4650,4650,4650,32
|
||||
20241128,094200,35243030,4650,4650,4650,4650,2
|
||||
20241128,094100,35233730,4650,4650,4650,4650,11
|
||||
20241128,094000,35182580,4620,4620,4620,4620,200
|
||||
20241128,093900,34258580,4625,4625,4625,4625,154
|
||||
20241128,093800,33546330,4625,4625,4625,4625,3
|
||||
20241128,093700,33532455,4625,4630,4630,4625,50
|
||||
20241128,093600,33301065,4635,4645,4645,4635,42
|
||||
20241128,093500,33106255,4645,4645,4645,4645,1
|
||||
20241128,093400,33101610,4625,4645,4645,4625,55
|
||||
20241128,093300,32847215,4625,4645,4645,4625,2
|
||||
20241128,093200,32837945,4625,4625,4625,4625,36
|
||||
20241128,093100,32671445,4635,4635,4635,4635,4
|
||||
20241128,093000,32652905,4665,4665,4665,4665,0
|
||||
20241128,092900,32652905,4665,4665,4665,4665,0
|
||||
20241128,092800,32652905,4665,4665,4665,4665,2
|
||||
20241128,092700,32643575,4665,4645,4665,4645,16
|
||||
20241128,092600,32569235,4640,4640,4640,4640,0
|
||||
20241128,092500,32569235,4640,4640,4640,4640,0
|
||||
20241128,092400,32569235,4640,4640,4640,4640,0
|
||||
20241128,092300,32569235,4640,4640,4640,4640,150
|
||||
20241128,092200,31873235,4635,4635,4635,4635,0
|
||||
20241128,092100,31873235,4635,4645,4650,4635,317
|
||||
20241128,092000,30400870,4645,4645,4645,4645,0
|
||||
20241128,091900,30400870,4645,4620,4645,4620,2
|
||||
20241128,091800,30391605,4645,4645,4645,4645,1
|
||||
20241128,091700,30386960,4625,4625,4625,4625,166
|
||||
20241128,091600,29619210,4625,4625,4625,4625,232
|
||||
20241128,091500,28546210,4620,4625,4625,4620,30
|
||||
20241128,091400,28407480,4625,4645,4645,4625,402
|
||||
20241128,091300,26548210,4645,4640,4645,4640,72
|
||||
20241128,091200,26213980,4640,4640,4640,4620,284
|
||||
20241128,091100,24897285,4640,4620,4640,4615,252
|
||||
20241128,091000,23731160,4410,4410,4410,4410,0
|
||||
20241128,090900,23731160,4410,4655,4655,4410,4484
|
||||
20241128,090800,3281285,4685,4645,4685,4645,6
|
||||
20241128,090700,3253310,4645,4645,4645,4640,155
|
||||
20241128,090600,2533340,4650,4660,4660,4650,119
|
||||
20241128,090500,1979825,4660,4660,4660,4660,0
|
||||
20241128,090400,1979825,4660,4670,4680,4660,160
|
||||
20241128,090300,1232055,4650,4655,4655,4650,100
|
||||
20241128,090200,767040,4650,4650,4650,4650,0
|
||||
20241128,090100,767040,4650,4635,4650,4635,82
|
||||
20241128,090000,386820,4605,4605,4605,4605,84
|
||||
|
Reference in New Issue
Block a user