Update 2024-11-18 2710 candle_min
This commit is contained in:
579
002800/min/candle-20241118.csv
Normal file
579
002800/min/candle-20241118.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183700,300606230,5340,5340,5340,5340,229
|
||||
20241118,183600,300606230,5340,5340,5340,5340,0
|
||||
20241118,183500,300606230,5340,5340,5340,5340,0
|
||||
20241118,183400,300606230,5340,5340,5340,5340,0
|
||||
20241118,183300,300606230,5340,5340,5340,5340,0
|
||||
20241118,183200,300606230,5340,5340,5340,5340,0
|
||||
20241118,183100,300606230,5340,5340,5340,5340,0
|
||||
20241118,183000,300606230,5340,5340,5340,5340,0
|
||||
20241118,182900,300606230,5340,5340,5340,5340,0
|
||||
20241118,182800,300606230,5340,5340,5340,5340,0
|
||||
20241118,182700,300606230,5340,5340,5340,5340,0
|
||||
20241118,182600,300606230,5340,5340,5340,5340,0
|
||||
20241118,182500,300606230,5340,5340,5340,5340,0
|
||||
20241118,182400,300606230,5340,5340,5340,5340,0
|
||||
20241118,182300,300606230,5340,5340,5340,5340,0
|
||||
20241118,182200,300606230,5340,5340,5340,5340,0
|
||||
20241118,182100,300606230,5340,5340,5340,5340,0
|
||||
20241118,182000,300606230,5340,5340,5340,5340,0
|
||||
20241118,181900,300606230,5340,5340,5340,5340,0
|
||||
20241118,181800,300606230,5340,5340,5340,5340,0
|
||||
20241118,181700,300606230,5340,5340,5340,5340,0
|
||||
20241118,181600,300606230,5340,5340,5340,5340,0
|
||||
20241118,181500,300606230,5340,5340,5340,5340,0
|
||||
20241118,181400,300606230,5340,5340,5340,5340,0
|
||||
20241118,181300,300606230,5340,5340,5340,5340,0
|
||||
20241118,181200,300606230,5340,5340,5340,5340,0
|
||||
20241118,181100,300606230,5340,5340,5340,5340,0
|
||||
20241118,181000,300606230,5340,5340,5340,5340,0
|
||||
20241118,180900,300606230,5340,5340,5340,5340,0
|
||||
20241118,180800,300606230,5340,5340,5340,5340,0
|
||||
20241118,180700,300606230,5340,5340,5340,5340,229
|
||||
20241118,180600,300606230,5340,5340,5340,5340,0
|
||||
20241118,180500,300606230,5340,5340,5340,5340,0
|
||||
20241118,180400,300606230,5340,5340,5340,5340,0
|
||||
20241118,180300,300606230,5340,5340,5340,5340,0
|
||||
20241118,180200,300606230,5340,5340,5340,5340,0
|
||||
20241118,180100,300606230,5340,5340,5340,5340,0
|
||||
20241118,180000,300606230,5340,5340,5340,5340,0
|
||||
20241118,175900,300606230,5340,5340,5340,5340,0
|
||||
20241118,175800,300606230,5340,5340,5340,5340,0
|
||||
20241118,175700,300606230,5340,5340,5340,5340,0
|
||||
20241118,175600,300606230,5340,5340,5340,5340,0
|
||||
20241118,175500,300606230,5340,5340,5340,5340,0
|
||||
20241118,175400,300606230,5340,5340,5340,5340,0
|
||||
20241118,175300,300606230,5340,5340,5340,5340,0
|
||||
20241118,175200,300606230,5340,5340,5340,5340,0
|
||||
20241118,175100,300606230,5340,5340,5340,5340,0
|
||||
20241118,175000,300606230,5340,5340,5340,5340,0
|
||||
20241118,174900,300606230,5340,5340,5340,5340,0
|
||||
20241118,174800,300606230,5340,5340,5340,5340,0
|
||||
20241118,174700,300606230,5340,5340,5340,5340,0
|
||||
20241118,174600,300606230,5340,5340,5340,5340,0
|
||||
20241118,174500,300606230,5340,5340,5340,5340,0
|
||||
20241118,174400,300606230,5340,5340,5340,5340,0
|
||||
20241118,174300,300606230,5340,5340,5340,5340,0
|
||||
20241118,174200,300606230,5340,5340,5340,5340,0
|
||||
20241118,174100,300606230,5340,5340,5340,5340,0
|
||||
20241118,174000,300606230,5340,5340,5340,5340,0
|
||||
20241118,173900,300606230,5340,5340,5340,5340,0
|
||||
20241118,173800,300606230,5340,5340,5340,5340,0
|
||||
20241118,173700,300606230,5340,5340,5340,5340,229
|
||||
20241118,173600,300606230,5340,5340,5340,5340,0
|
||||
20241118,173500,300606230,5340,5340,5340,5340,0
|
||||
20241118,173400,300606230,5340,5340,5340,5340,0
|
||||
20241118,173300,300606230,5340,5340,5340,5340,0
|
||||
20241118,173200,300606230,5340,5340,5340,5340,0
|
||||
20241118,173100,300606230,5340,5340,5340,5340,0
|
||||
20241118,173000,300606230,5340,5340,5340,5340,0
|
||||
20241118,172900,300606230,5340,5340,5340,5340,0
|
||||
20241118,172800,300606230,5340,5340,5340,5340,0
|
||||
20241118,172700,300606230,5340,5340,5340,5340,0
|
||||
20241118,172600,300606230,5340,5340,5340,5340,0
|
||||
20241118,172500,300606230,5340,5340,5340,5340,0
|
||||
20241118,172400,300606230,5340,5340,5340,5340,0
|
||||
20241118,172300,300606230,5340,5340,5340,5340,0
|
||||
20241118,172200,300606230,5340,5340,5340,5340,0
|
||||
20241118,172100,300606230,5340,5340,5340,5340,0
|
||||
20241118,172000,300606230,5340,5340,5340,5340,0
|
||||
20241118,171900,300606230,5340,5340,5340,5340,0
|
||||
20241118,171800,300606230,5340,5340,5340,5340,0
|
||||
20241118,171700,300606230,5340,5340,5340,5340,0
|
||||
20241118,171600,300606230,5340,5340,5340,5340,0
|
||||
20241118,171500,300606230,5340,5340,5340,5340,0
|
||||
20241118,171400,300606230,5340,5340,5340,5340,0
|
||||
20241118,171300,300606230,5340,5340,5340,5340,0
|
||||
20241118,171200,300606230,5340,5340,5340,5340,0
|
||||
20241118,171100,300606230,5340,5340,5340,5340,0
|
||||
20241118,171000,300606230,5340,5340,5340,5340,0
|
||||
20241118,170900,300606230,5340,5340,5340,5340,0
|
||||
20241118,170800,300606230,5340,5340,5340,5340,0
|
||||
20241118,170700,300606230,5340,5340,5340,5340,229
|
||||
20241118,170600,300606230,5340,5340,5340,5340,0
|
||||
20241118,170500,300606230,5340,5340,5340,5340,0
|
||||
20241118,170400,300606230,5340,5340,5340,5340,0
|
||||
20241118,170300,300606230,5340,5340,5340,5340,0
|
||||
20241118,170200,300606230,5340,5340,5340,5340,0
|
||||
20241118,170100,300606230,5340,5340,5340,5340,0
|
||||
20241118,170000,300606230,5340,5340,5340,5340,0
|
||||
20241118,165900,300606230,5340,5340,5340,5340,0
|
||||
20241118,165800,300606230,5340,5340,5340,5340,0
|
||||
20241118,165700,300606230,5340,5340,5340,5340,0
|
||||
20241118,165600,300606230,5340,5340,5340,5340,0
|
||||
20241118,165500,300606230,5340,5340,5340,5340,0
|
||||
20241118,165400,300606230,5340,5340,5340,5340,0
|
||||
20241118,165300,300606230,5340,5340,5340,5340,0
|
||||
20241118,165200,300606230,5340,5340,5340,5340,0
|
||||
20241118,165100,300606230,5340,5340,5340,5340,0
|
||||
20241118,165000,300606230,5340,5340,5340,5340,0
|
||||
20241118,164900,300606230,5340,5340,5340,5340,0
|
||||
20241118,164800,300606230,5340,5340,5340,5340,0
|
||||
20241118,164700,300606230,5340,5340,5340,5340,0
|
||||
20241118,164600,300606230,5340,5340,5340,5340,0
|
||||
20241118,164500,300606230,5340,5340,5340,5340,0
|
||||
20241118,164400,300606230,5340,5340,5340,5340,0
|
||||
20241118,164300,300606230,5340,5340,5340,5340,0
|
||||
20241118,164200,300606230,5340,5340,5340,5340,0
|
||||
20241118,164100,300606230,5340,5340,5340,5340,0
|
||||
20241118,164000,300606230,5340,5340,5340,5340,0
|
||||
20241118,163900,300606230,5340,5340,5340,5340,0
|
||||
20241118,163800,300606230,5340,5340,5340,5340,0
|
||||
20241118,163700,300606230,5340,5340,5340,5340,229
|
||||
20241118,163600,300606230,5340,5340,5340,5340,0
|
||||
20241118,163500,300606230,5340,5340,5340,5340,0
|
||||
20241118,163400,300606230,5340,5340,5340,5340,0
|
||||
20241118,163300,300606230,5340,5340,5340,5340,0
|
||||
20241118,163200,300606230,5340,5340,5340,5340,0
|
||||
20241118,163100,300606230,5340,5340,5340,5340,0
|
||||
20241118,163000,300606230,5340,5340,5340,5340,0
|
||||
20241118,162900,300606230,5340,5340,5340,5340,0
|
||||
20241118,162800,300606230,5340,5340,5340,5340,0
|
||||
20241118,162700,300606230,5340,5340,5340,5340,0
|
||||
20241118,162600,300606230,5340,5340,5340,5340,0
|
||||
20241118,162500,300606230,5340,5340,5340,5340,0
|
||||
20241118,162400,300606230,5340,5340,5340,5340,0
|
||||
20241118,162300,300606230,5340,5340,5340,5340,0
|
||||
20241118,162200,300606230,5340,5340,5340,5340,0
|
||||
20241118,162100,300606230,5340,5340,5340,5340,0
|
||||
20241118,162000,300606230,5340,5340,5340,5340,0
|
||||
20241118,161900,300606230,5340,5340,5340,5340,0
|
||||
20241118,161800,300606230,5340,5340,5340,5340,0
|
||||
20241118,161700,300606230,5340,5340,5340,5340,0
|
||||
20241118,161600,300606230,5340,5340,5340,5340,0
|
||||
20241118,161500,300606230,5340,5340,5340,5340,0
|
||||
20241118,161400,300606230,5340,5340,5340,5340,0
|
||||
20241118,161300,300606230,5340,5340,5340,5340,0
|
||||
20241118,161200,300606230,5340,5340,5340,5340,0
|
||||
20241118,161100,300606230,5340,5340,5340,5340,0
|
||||
20241118,161000,300606230,5340,5340,5340,5340,0
|
||||
20241118,160900,300606230,5340,5340,5340,5340,0
|
||||
20241118,160800,300606230,5340,5340,5340,5340,0
|
||||
20241118,160700,300606230,5340,5340,5340,5340,229
|
||||
20241118,160600,300606230,5340,5340,5340,5340,0
|
||||
20241118,160500,300606230,5340,5340,5340,5340,0
|
||||
20241118,160400,300606230,5340,5340,5340,5340,0
|
||||
20241118,160300,300606230,5340,5340,5340,5340,0
|
||||
20241118,160200,300606230,5340,5340,5340,5340,0
|
||||
20241118,160100,300606230,5340,5340,5340,5340,0
|
||||
20241118,160000,300606230,5340,5340,5340,5340,0
|
||||
20241118,155900,300606230,5340,5340,5340,5340,0
|
||||
20241118,155800,300606230,5340,5340,5340,5340,0
|
||||
20241118,155700,300606230,5340,5340,5340,5340,0
|
||||
20241118,155600,300606230,5340,5340,5340,5340,0
|
||||
20241118,155500,300606230,5340,5340,5340,5340,0
|
||||
20241118,155400,300606230,5340,5340,5340,5340,0
|
||||
20241118,155300,300606230,5340,5340,5340,5340,0
|
||||
20241118,155200,300606230,5340,5340,5340,5340,0
|
||||
20241118,155100,300606230,5340,5340,5340,5340,0
|
||||
20241118,155000,300606230,5340,5340,5340,5340,0
|
||||
20241118,154900,300606230,5340,5340,5340,5340,0
|
||||
20241118,154800,300606230,5340,5340,5340,5340,0
|
||||
20241118,154700,300606230,5340,5340,5340,5340,0
|
||||
20241118,154600,300606230,5340,5340,5340,5340,0
|
||||
20241118,154500,300606230,5340,5340,5340,5340,0
|
||||
20241118,154400,300606230,5340,5340,5340,5340,0
|
||||
20241118,154300,300606230,5340,5340,5340,5340,0
|
||||
20241118,154200,300606230,5340,5340,5340,5340,0
|
||||
20241118,154100,300606230,5340,5340,5340,5340,0
|
||||
20241118,154000,300606230,5340,5340,5340,5340,0
|
||||
20241118,153900,300606230,5340,5340,5340,5340,0
|
||||
20241118,153800,300606230,5340,5340,5340,5340,0
|
||||
20241118,153700,300606230,5340,5340,5340,5340,229
|
||||
20241118,153600,300606230,5340,5340,5340,5340,0
|
||||
20241118,153500,300606230,5340,5340,5340,5340,0
|
||||
20241118,153400,300606230,5340,5340,5340,5340,0
|
||||
20241118,153300,300606230,5340,5340,5340,5340,0
|
||||
20241118,153200,300606230,5340,5340,5340,5340,0
|
||||
20241118,153100,300606230,5340,5340,5340,5340,0
|
||||
20241118,153000,300606230,5340,5340,5340,5340,229
|
||||
20241118,152900,299383370,5350,5350,5350,5350,0
|
||||
20241118,152800,299383370,5350,5350,5350,5350,0
|
||||
20241118,152700,299383370,5350,5350,5350,5350,0
|
||||
20241118,152600,299383370,5350,5350,5350,5350,0
|
||||
20241118,152500,299383370,5350,5350,5350,5350,0
|
||||
20241118,152400,299383370,5350,5350,5350,5350,0
|
||||
20241118,152300,299383370,5350,5350,5350,5350,0
|
||||
20241118,152200,299383370,5350,5350,5350,5350,0
|
||||
20241118,152100,299383370,5350,5350,5350,5350,0
|
||||
20241118,152000,299383370,5350,5350,5350,5350,0
|
||||
20241118,151900,299383370,5350,5350,5350,5350,10
|
||||
20241118,151800,299329870,5350,5350,5350,5350,20
|
||||
20241118,151700,299222870,5360,5360,5360,5360,0
|
||||
20241118,151600,299222870,5360,5340,5360,5340,15
|
||||
20241118,151500,299142750,5360,5360,5360,5360,0
|
||||
20241118,151400,299142750,5360,5360,5360,5360,0
|
||||
20241118,151300,299142750,5360,5360,5360,5360,0
|
||||
20241118,151200,299142750,5360,5360,5360,5360,0
|
||||
20241118,151100,299142750,5360,5360,5360,5360,1
|
||||
20241118,151000,299137390,5330,5330,5330,5330,4
|
||||
20241118,150900,299116070,5360,5360,5360,5360,0
|
||||
20241118,150800,299116070,5360,5360,5360,5360,100
|
||||
20241118,150700,298580070,5360,5360,5360,5360,0
|
||||
20241118,150600,298580070,5360,5330,5360,5330,9
|
||||
20241118,150500,298532070,5330,5330,5330,5330,3
|
||||
20241118,150400,298516080,5330,5340,5340,5330,6
|
||||
20241118,150300,298484090,5360,5360,5360,5360,1
|
||||
20241118,150200,298478730,5350,5350,5350,5350,1
|
||||
20241118,150100,298473380,5350,5350,5350,5350,1
|
||||
20241118,150000,298468030,5340,5340,5340,5340,0
|
||||
20241118,145900,298468030,5340,5340,5340,5340,0
|
||||
20241118,145800,298468030,5340,5340,5340,5340,158
|
||||
20241118,145700,297624310,5350,5350,5350,5350,1
|
||||
20241118,145600,297618960,5340,5340,5340,5340,0
|
||||
20241118,145500,297618960,5340,5340,5340,5340,1
|
||||
20241118,145400,297613620,5350,5350,5350,5350,0
|
||||
20241118,145300,297613620,5350,5350,5350,5350,1
|
||||
20241118,145200,297608270,5360,5360,5360,5360,1
|
||||
20241118,145100,297602910,5340,5340,5340,5340,0
|
||||
20241118,145000,297602910,5340,5340,5340,5340,0
|
||||
20241118,144900,297602910,5340,5340,5340,5340,0
|
||||
20241118,144800,297602910,5340,5340,5340,5340,222
|
||||
20241118,144700,296417430,5340,5340,5340,5340,140
|
||||
20241118,144600,295669830,5360,5360,5360,5360,0
|
||||
20241118,144500,295669830,5360,5360,5360,5360,1
|
||||
20241118,144400,295664470,5360,5360,5360,5360,1
|
||||
20241118,144300,295659110,5360,5360,5360,5360,0
|
||||
20241118,144200,295659110,5360,5360,5360,5360,0
|
||||
20241118,144100,295659110,5360,5360,5360,5360,0
|
||||
20241118,144000,295659110,5360,5360,5360,5360,0
|
||||
20241118,143900,295659110,5360,5360,5360,5360,0
|
||||
20241118,143800,295659110,5360,5360,5360,5360,178
|
||||
20241118,143700,294705030,5360,5370,5370,5360,360
|
||||
20241118,143600,292772100,5360,5360,5360,5360,10
|
||||
20241118,143500,292718500,5370,5370,5380,5370,627
|
||||
20241118,143400,289347440,5370,5370,5370,5370,1
|
||||
20241118,143300,289342070,5360,5360,5360,5360,177
|
||||
20241118,143200,288393350,5340,5340,5340,5340,0
|
||||
20241118,143100,288393350,5340,5340,5340,5340,0
|
||||
20241118,143000,288393350,5340,5340,5340,5340,0
|
||||
20241118,142900,288393350,5340,5340,5340,5340,0
|
||||
20241118,142800,288393350,5340,5340,5340,5340,0
|
||||
20241118,142700,288393350,5340,5340,5340,5340,88
|
||||
20241118,142600,287923430,5340,5340,5340,5340,1
|
||||
20241118,142500,287918090,5330,5340,5340,5330,130
|
||||
20241118,142400,287224890,5330,5330,5330,5330,0
|
||||
20241118,142300,287224890,5330,5330,5330,5330,0
|
||||
20241118,142200,287224890,5330,5320,5330,5320,246
|
||||
20241118,142100,285914670,5360,5360,5360,5360,777
|
||||
20241118,142000,281749950,5360,5360,5360,5360,170
|
||||
20241118,141900,280838750,5360,5330,5360,5330,581
|
||||
20241118,141800,277734330,5320,5320,5320,5320,0
|
||||
20241118,141700,277734330,5320,5320,5320,5320,31
|
||||
20241118,141600,277569410,5330,5330,5330,5330,1
|
||||
20241118,141500,277564080,5310,5310,5310,5310,0
|
||||
20241118,141400,277564080,5310,5310,5310,5310,0
|
||||
20241118,141300,277564080,5310,5310,5310,5310,0
|
||||
20241118,141200,277564080,5310,5310,5310,5310,0
|
||||
20241118,141100,277564080,5310,5310,5310,5310,0
|
||||
20241118,141000,277564080,5310,5310,5310,5310,277
|
||||
20241118,140900,276093210,5320,5320,5320,5320,0
|
||||
20241118,140800,276093210,5320,5320,5320,5320,303
|
||||
20241118,140700,274481250,5330,5330,5330,5330,31
|
||||
20241118,140600,274316020,5330,5330,5330,5330,0
|
||||
20241118,140500,274316020,5330,5330,5330,5330,0
|
||||
20241118,140400,274316020,5330,5330,5330,5330,0
|
||||
20241118,140300,274316020,5330,5330,5330,5330,0
|
||||
20241118,140200,274316020,5330,5330,5330,5330,0
|
||||
20241118,140100,274316020,5330,5330,5330,5330,0
|
||||
20241118,140000,274316020,5330,5330,5330,5330,0
|
||||
20241118,135900,274316020,5330,5330,5330,5330,0
|
||||
20241118,135800,274316020,5330,5330,5330,5330,0
|
||||
20241118,135700,274316020,5330,5330,5330,5330,0
|
||||
20241118,135600,274316020,5330,5330,5330,5330,0
|
||||
20241118,135500,274316020,5330,5330,5330,5330,100
|
||||
20241118,135400,273783020,5320,5320,5320,5320,0
|
||||
20241118,135300,273783020,5320,5320,5320,5320,0
|
||||
20241118,135200,273783020,5320,5320,5320,5320,0
|
||||
20241118,135100,273783020,5320,5320,5320,5320,0
|
||||
20241118,135000,273783020,5320,5320,5320,5320,406
|
||||
20241118,134900,271623100,5320,5320,5320,5320,0
|
||||
20241118,134800,271623100,5320,5320,5320,5320,1
|
||||
20241118,134700,271617780,5310,5310,5310,5310,0
|
||||
20241118,134600,271617780,5310,5310,5310,5310,0
|
||||
20241118,134500,271617780,5310,5310,5310,5310,176
|
||||
20241118,134400,270683220,5310,5310,5310,5310,846
|
||||
20241118,134300,266190960,5310,5310,5310,5310,0
|
||||
20241118,134200,266190960,5310,5310,5310,5310,0
|
||||
20241118,134100,266190960,5310,5310,5310,5310,0
|
||||
20241118,134000,266190960,5310,5310,5310,5310,100
|
||||
20241118,133900,265659960,5310,5310,5310,5310,0
|
||||
20241118,133800,265659960,5310,5310,5310,5310,375
|
||||
20241118,133700,263668710,5320,5320,5320,5320,0
|
||||
20241118,133600,263668710,5320,5320,5320,5320,0
|
||||
20241118,133500,263668710,5320,5320,5320,5320,0
|
||||
20241118,133400,263668710,5320,5320,5320,5320,0
|
||||
20241118,133300,263668710,5320,5320,5320,5320,82
|
||||
20241118,133200,263232470,5320,5320,5320,5320,27
|
||||
20241118,133100,263088830,5320,5310,5320,5310,302
|
||||
20241118,133000,261482380,5320,5320,5320,5320,0
|
||||
20241118,132900,261482380,5320,5320,5320,5320,110
|
||||
20241118,132800,260897180,5310,5310,5310,5310,0
|
||||
20241118,132700,260897180,5310,5310,5310,5310,0
|
||||
20241118,132600,260897180,5310,5310,5310,5310,0
|
||||
20241118,132500,260897180,5310,5320,5320,5310,460
|
||||
20241118,132400,258452980,5310,5310,5310,5310,0
|
||||
20241118,132300,258452980,5310,5310,5310,5310,605
|
||||
20241118,132200,255240430,5320,5320,5320,5320,0
|
||||
20241118,132100,255240430,5320,5320,5320,5320,0
|
||||
20241118,132000,255240430,5320,5320,5320,5320,0
|
||||
20241118,131900,255240430,5320,5320,5320,5320,0
|
||||
20241118,131800,255240430,5320,5320,5320,5320,1
|
||||
20241118,131700,255235110,5300,5300,5300,5300,0
|
||||
20241118,131600,255235110,5300,5310,5310,5300,3814
|
||||
20241118,131500,235020710,5310,5310,5310,5310,0
|
||||
20241118,131400,235020710,5310,5310,5310,5310,0
|
||||
20241118,131300,235020710,5310,5310,5310,5310,27
|
||||
20241118,131200,234877340,5340,5340,5340,5340,0
|
||||
20241118,131100,234877340,5340,5340,5340,5340,0
|
||||
20241118,131000,234877340,5340,5340,5340,5340,0
|
||||
20241118,130900,234877340,5340,5340,5340,5340,0
|
||||
20241118,130800,234877340,5340,5340,5340,5340,100
|
||||
20241118,130700,234343340,5340,5310,5340,5310,223
|
||||
20241118,130600,233156850,5310,5310,5310,5310,0
|
||||
20241118,130500,233156850,5310,5310,5310,5310,0
|
||||
20241118,130400,233156850,5310,5310,5310,5310,0
|
||||
20241118,130300,233156850,5310,5310,5310,5310,0
|
||||
20241118,130200,233156850,5310,5310,5310,5310,600
|
||||
20241118,130100,229970850,5310,5310,5310,5310,0
|
||||
20241118,130000,229970850,5310,5310,5310,5310,0
|
||||
20241118,125900,229970850,5310,5310,5310,5310,1
|
||||
20241118,125800,229965540,5310,5310,5310,5310,500
|
||||
20241118,125700,227310540,5310,5310,5310,5310,0
|
||||
20241118,125600,227310540,5310,5310,5310,5310,5
|
||||
20241118,125500,227283990,5310,5310,5310,5310,0
|
||||
20241118,125400,227283990,5310,5310,5310,5310,126
|
||||
20241118,125300,226614930,5310,5310,5310,5310,293
|
||||
20241118,125200,225059100,5320,5320,5320,5320,0
|
||||
20241118,125100,225059100,5320,5320,5320,5320,0
|
||||
20241118,125000,225059100,5320,5320,5320,5320,0
|
||||
20241118,124900,225059100,5320,5320,5320,5320,0
|
||||
20241118,124800,225059100,5320,5320,5320,5320,0
|
||||
20241118,124700,225059100,5320,5320,5320,5320,1
|
||||
20241118,124600,225053780,5330,5330,5330,5330,0
|
||||
20241118,124500,225053780,5330,5330,5330,5330,1
|
||||
20241118,124400,225048450,5320,5320,5320,5320,0
|
||||
20241118,124300,225048450,5320,5320,5320,5320,0
|
||||
20241118,124200,225048450,5320,5320,5320,5320,0
|
||||
20241118,124100,225048450,5320,5320,5320,5320,0
|
||||
20241118,124000,225048450,5320,5320,5320,5320,0
|
||||
20241118,123900,225048450,5320,5320,5320,5320,0
|
||||
20241118,123800,225048450,5320,5320,5320,5320,0
|
||||
20241118,123700,225048450,5320,5320,5320,5320,151
|
||||
20241118,123600,224245130,5350,5350,5350,5350,0
|
||||
20241118,123500,224245130,5350,5350,5350,5350,0
|
||||
20241118,123400,224245130,5350,5350,5350,5350,0
|
||||
20241118,123300,224245130,5350,5350,5350,5350,0
|
||||
20241118,123200,224245130,5350,5350,5350,5350,0
|
||||
20241118,123100,224245130,5350,5350,5350,5350,18
|
||||
20241118,123000,224148830,5320,5320,5320,5320,149
|
||||
20241118,122900,223356150,5350,5350,5350,5350,0
|
||||
20241118,122800,223356150,5350,5350,5350,5350,0
|
||||
20241118,122700,223356150,5350,5350,5350,5350,0
|
||||
20241118,122600,223356150,5350,5350,5350,5350,1
|
||||
20241118,122500,223350800,5310,5310,5310,5310,500
|
||||
20241118,122400,220695800,5310,5310,5310,5310,0
|
||||
20241118,122300,220695800,5310,5310,5310,5310,27
|
||||
20241118,122200,220552430,5340,5340,5340,5340,1020
|
||||
20241118,122100,215105630,5310,5310,5310,5310,0
|
||||
20241118,122000,215105630,5310,5310,5310,5310,28
|
||||
20241118,121900,214956950,5340,5340,5340,5340,0
|
||||
20241118,121800,214956950,5340,5340,5340,5340,0
|
||||
20241118,121700,214956950,5340,5340,5340,5340,1
|
||||
20241118,121600,214951610,5320,5320,5320,5320,0
|
||||
20241118,121500,214951610,5320,5320,5320,5320,0
|
||||
20241118,121400,214951610,5320,5320,5320,5320,100
|
||||
20241118,121300,214419610,5320,5320,5320,5320,500
|
||||
20241118,121200,211759610,5350,5350,5350,5350,0
|
||||
20241118,121100,211759610,5350,5350,5350,5350,0
|
||||
20241118,121000,211759610,5350,5350,5350,5350,0
|
||||
20241118,120900,211759610,5350,5350,5350,5350,0
|
||||
20241118,120800,211759610,5350,5350,5350,5350,0
|
||||
20241118,120700,211759610,5350,5350,5350,5350,0
|
||||
20241118,120600,211759610,5350,5350,5350,5350,0
|
||||
20241118,120500,211759610,5350,5350,5350,5350,0
|
||||
20241118,120400,211759610,5350,5350,5350,5350,0
|
||||
20241118,120300,211759610,5350,5350,5350,5350,14
|
||||
20241118,120200,211684710,5350,5310,5350,5310,1001
|
||||
20241118,120100,206369360,5320,5320,5320,5320,0
|
||||
20241118,120000,206369360,5320,5320,5320,5320,900
|
||||
20241118,115900,201581360,5350,5350,5350,5350,0
|
||||
20241118,115800,201581360,5350,5350,5350,5350,0
|
||||
20241118,115700,201581360,5350,5350,5350,5350,0
|
||||
20241118,115600,201581360,5350,5350,5350,5350,0
|
||||
20241118,115500,201581360,5350,5350,5350,5350,0
|
||||
20241118,115400,201581360,5350,5350,5350,5350,0
|
||||
20241118,115300,201581360,5350,5350,5350,5350,0
|
||||
20241118,115200,201581360,5350,5350,5350,5350,0
|
||||
20241118,115100,201581360,5350,5350,5350,5350,0
|
||||
20241118,115000,201581360,5350,5350,5350,5350,0
|
||||
20241118,114900,201581360,5350,5350,5350,5350,0
|
||||
20241118,114800,201581360,5350,5350,5350,5350,0
|
||||
20241118,114700,201581360,5350,5320,5350,5320,100
|
||||
20241118,114600,201048300,5300,5320,5320,5300,1249
|
||||
20241118,114500,194422410,5330,5330,5330,5330,0
|
||||
20241118,114400,194422410,5330,5330,5330,5330,0
|
||||
20241118,114300,194422410,5330,5330,5330,5330,0
|
||||
20241118,114200,194422410,5330,5330,5330,5330,0
|
||||
20241118,114100,194422410,5330,5330,5330,5330,3
|
||||
20241118,114000,194406420,5330,5330,5330,5330,3
|
||||
20241118,113900,194390430,5330,5330,5330,5330,3
|
||||
20241118,113800,194374440,5330,5330,5330,5330,0
|
||||
20241118,113700,194374440,5330,5330,5330,5330,1
|
||||
20241118,113600,194369110,5330,5330,5330,5330,0
|
||||
20241118,113500,194369110,5330,5330,5330,5330,0
|
||||
20241118,113400,194369110,5330,5330,5330,5330,27
|
||||
20241118,113300,194225200,5330,5330,5330,5330,0
|
||||
20241118,113200,194225200,5330,5330,5330,5330,0
|
||||
20241118,113100,194225200,5330,5330,5330,5330,463
|
||||
20241118,113000,191757410,5330,5330,5330,5330,1
|
||||
20241118,112900,191752080,5330,5330,5330,5330,1
|
||||
20241118,112800,191746750,5330,5330,5330,5330,0
|
||||
20241118,112700,191746750,5330,5330,5330,5330,535
|
||||
20241118,112600,188895200,5360,5360,5360,5360,0
|
||||
20241118,112500,188895200,5360,5340,5360,5340,700
|
||||
20241118,112400,185145310,5340,5340,5340,5340,0
|
||||
20241118,112300,185145310,5340,5340,5340,5340,10
|
||||
20241118,112200,185091910,5350,5350,5350,5350,0
|
||||
20241118,112100,185091910,5350,5350,5350,5350,0
|
||||
20241118,112000,185091910,5350,5350,5350,5350,223
|
||||
20241118,111900,183898860,5360,5350,5360,5350,287
|
||||
20241118,111800,182363260,5350,5350,5350,5350,0
|
||||
20241118,111700,182363260,5350,5350,5350,5350,0
|
||||
20241118,111600,182363260,5350,5350,5350,5350,17
|
||||
20241118,111500,182272310,5320,5320,5320,5320,0
|
||||
20241118,111400,182272310,5320,5320,5320,5320,0
|
||||
20241118,111300,182272310,5320,5320,5320,5320,0
|
||||
20241118,111200,182272310,5320,5320,5320,5320,0
|
||||
20241118,111100,182272310,5320,5320,5320,5320,0
|
||||
20241118,111000,182272310,5320,5330,5330,5320,143
|
||||
20241118,110900,181510350,5330,5330,5330,5330,0
|
||||
20241118,110800,181510350,5330,5330,5330,5330,0
|
||||
20241118,110700,181510350,5330,5330,5330,5330,0
|
||||
20241118,110600,181510350,5330,5330,5330,5330,0
|
||||
20241118,110500,181510350,5330,5330,5330,5330,20
|
||||
20241118,110400,181403750,5330,5330,5330,5330,0
|
||||
20241118,110300,181403750,5330,5330,5330,5330,0
|
||||
20241118,110200,181403750,5330,5330,5330,5330,0
|
||||
20241118,110100,181403750,5330,5340,5340,5330,263
|
||||
20241118,110000,179999530,5320,5320,5320,5320,8
|
||||
20241118,105900,179956970,5320,5320,5320,5320,100
|
||||
20241118,105800,179424970,5320,5320,5320,5320,15
|
||||
20241118,105700,179345170,5320,5320,5320,5320,185
|
||||
20241118,105600,178360970,5340,5340,5340,5340,0
|
||||
20241118,105500,178360970,5340,5340,5340,5340,120
|
||||
20241118,105400,177720170,5350,5350,5350,5350,0
|
||||
20241118,105300,177720170,5350,5350,5350,5350,0
|
||||
20241118,105200,177720170,5350,5350,5350,5350,0
|
||||
20241118,105100,177720170,5350,5350,5350,5350,0
|
||||
20241118,105000,177720170,5350,5350,5350,5350,0
|
||||
20241118,104900,177720170,5350,5350,5350,5350,0
|
||||
20241118,104800,177720170,5350,5350,5350,5350,0
|
||||
20241118,104700,177720170,5350,5350,5350,5350,0
|
||||
20241118,104600,177720170,5350,5350,5350,5350,0
|
||||
20241118,104500,177720170,5350,5320,5350,5320,59
|
||||
20241118,104400,177405990,5350,5350,5350,5350,0
|
||||
20241118,104300,177405990,5350,5350,5350,5350,40
|
||||
20241118,104200,177191990,5350,5350,5350,5350,1
|
||||
20241118,104100,177186640,5320,5320,5320,5320,0
|
||||
20241118,104000,177186640,5320,5320,5320,5320,30
|
||||
20241118,103900,177027040,5320,5320,5320,5320,50
|
||||
20241118,103800,176761040,5320,5320,5320,5320,0
|
||||
20241118,103700,176761040,5320,5320,5320,5320,200
|
||||
20241118,103600,175697040,5330,5330,5330,5330,89
|
||||
20241118,103500,175222670,5340,5340,5340,5340,0
|
||||
20241118,103400,175222670,5340,5340,5340,5340,1503
|
||||
20241118,103300,167196650,5340,5340,5340,5340,41
|
||||
20241118,103200,166977710,5340,5340,5340,5340,0
|
||||
20241118,103100,166977710,5340,5340,5340,5340,0
|
||||
20241118,103000,166977710,5340,5340,5340,5340,0
|
||||
20241118,102900,166977710,5340,5340,5340,5340,0
|
||||
20241118,102800,166977710,5340,5340,5340,5340,38
|
||||
20241118,102700,166774790,5380,5380,5380,5380,0
|
||||
20241118,102600,166774790,5380,5380,5380,5380,0
|
||||
20241118,102500,166774790,5380,5380,5380,5380,0
|
||||
20241118,102400,166774790,5380,5360,5380,5360,540
|
||||
20241118,102300,163874810,5360,5320,5360,5320,351
|
||||
20241118,102200,162007450,5320,5320,5320,5320,0
|
||||
20241118,102100,162007450,5320,5320,5320,5320,10
|
||||
20241118,102000,161954250,5320,5320,5320,5320,0
|
||||
20241118,101900,161954250,5320,5320,5320,5320,0
|
||||
20241118,101800,161954250,5320,5320,5320,5320,175
|
||||
20241118,101700,161023250,5320,5320,5320,5320,0
|
||||
20241118,101600,161023250,5320,5320,5320,5320,0
|
||||
20241118,101500,161023250,5320,5320,5320,5320,0
|
||||
20241118,101400,161023250,5320,5320,5320,5320,5
|
||||
20241118,101300,160996650,5320,5320,5320,5320,0
|
||||
20241118,101200,160996650,5320,5320,5320,5320,0
|
||||
20241118,101100,160996650,5320,5340,5340,5320,130
|
||||
20241118,101000,160303230,5350,5350,5350,5350,0
|
||||
20241118,100900,160303230,5350,5350,5350,5350,0
|
||||
20241118,100800,160303230,5350,5350,5350,5350,0
|
||||
20241118,100700,160303230,5350,5350,5350,5340,1426
|
||||
20241118,100600,152674230,5350,5350,5350,5350,1200
|
||||
20241118,100500,146254230,5380,5380,5380,5380,1
|
||||
20241118,100400,146248850,5370,5370,5370,5370,0
|
||||
20241118,100300,146248850,5370,5370,5370,5370,302
|
||||
20241118,100200,144627110,5370,5370,5370,5370,1
|
||||
20241118,100100,144621740,5350,5350,5370,5350,67
|
||||
20241118,100000,144263270,5370,5370,5370,5370,0
|
||||
20241118,095900,144263270,5370,5370,5370,5370,0
|
||||
20241118,095800,144263270,5370,5370,5370,5370,0
|
||||
20241118,095700,144263270,5370,5370,5370,5370,0
|
||||
20241118,095600,144263270,5370,5360,5370,5360,100
|
||||
20241118,095500,143726290,5360,5360,5360,5360,9
|
||||
20241118,095400,143678050,5360,5360,5360,5360,200
|
||||
20241118,095300,142606050,5360,5340,5360,5340,439
|
||||
20241118,095200,140256630,5330,5310,5330,5300,2887
|
||||
20241118,095100,124943610,5340,5340,5340,5340,0
|
||||
20241118,095000,124943610,5340,5340,5340,5340,0
|
||||
20241118,094900,124943610,5340,5340,5340,5340,0
|
||||
20241118,094800,124943610,5340,5340,5340,5340,0
|
||||
20241118,094700,124943610,5340,5340,5340,5340,2
|
||||
20241118,094600,124932930,5340,5340,5340,5340,1
|
||||
20241118,094500,124927590,5310,5300,5310,5300,125
|
||||
20241118,094400,124263850,5310,5320,5320,5310,405
|
||||
20241118,094300,122112940,5310,5310,5330,5310,730
|
||||
20241118,094200,118226720,5320,5320,5320,5320,18
|
||||
20241118,094100,118130960,5310,5310,5310,5310,0
|
||||
20241118,094000,118130960,5310,5310,5310,5310,0
|
||||
20241118,093900,118130960,5310,5320,5320,5310,56
|
||||
20241118,093800,117833290,5340,5340,5340,5340,0
|
||||
20241118,093700,117833290,5340,5320,5340,5320,123
|
||||
20241118,093600,117178530,5350,5350,5350,5350,0
|
||||
20241118,093500,117178530,5350,5350,5350,5350,1
|
||||
20241118,093400,117173180,5340,5340,5340,5340,0
|
||||
20241118,093300,117173180,5340,5340,5340,5340,316
|
||||
20241118,093200,115485740,5330,5330,5330,5330,31
|
||||
20241118,093100,115320510,5300,5330,5330,5300,609
|
||||
20241118,093000,112092540,5310,5310,5310,5310,0
|
||||
20241118,092900,112092540,5310,5290,5310,5290,342
|
||||
20241118,092800,110282360,5290,5290,5290,5290,0
|
||||
20241118,092700,110282360,5290,5290,5290,5290,0
|
||||
20241118,092600,110282360,5290,5290,5290,5290,2
|
||||
20241118,092500,110271780,5290,5290,5290,5290,9
|
||||
20241118,092400,110224170,5290,5290,5290,5290,10
|
||||
20241118,092300,110171270,5340,5310,5340,5310,313
|
||||
20241118,092200,108506540,5310,5310,5310,5310,0
|
||||
20241118,092100,108506540,5310,5310,5310,5310,105
|
||||
20241118,092000,107948990,5260,5260,5260,5260,50
|
||||
20241118,091900,107685990,5310,5310,5310,5310,0
|
||||
20241118,091800,107685990,5310,5300,5310,5300,729
|
||||
20241118,091700,103821250,5270,5270,5270,5270,0
|
||||
20241118,091600,103821250,5270,5270,5270,5270,0
|
||||
20241118,091500,103821250,5270,5270,5270,5270,0
|
||||
20241118,091400,103821250,5270,5270,5270,5270,126
|
||||
20241118,091300,103157230,5300,5300,5300,5300,0
|
||||
20241118,091200,103157230,5300,5280,5300,5260,2523
|
||||
20241118,091100,89846610,5280,5280,5290,5280,262
|
||||
20241118,091000,88463240,5280,5280,5280,5280,20
|
||||
20241118,090900,88357640,5280,5270,5280,5270,876
|
||||
20241118,090800,83736360,5280,5280,5280,5280,334
|
||||
20241118,090700,81972840,5280,5280,5280,5280,10
|
||||
20241118,090600,81920040,5260,5260,5260,5260,1884
|
||||
20241118,090500,72010200,5260,5270,5270,5260,253
|
||||
20241118,090400,70678730,5300,5280,5300,5260,238
|
||||
20241118,090300,69420290,5260,5280,5280,5260,1247
|
||||
20241118,090200,62846070,5300,5260,5300,5260,2161
|
||||
20241118,090100,51418630,5270,5270,5270,5230,3822
|
||||
20241118,090000,31325330,5270,5280,5300,5260,5942
|
||||
|
Reference in New Issue
Block a user