Update 2024-11-18 2710 candle_min
This commit is contained in:
580
003000/min/candle-20241118.csv
Normal file
580
003000/min/candle-20241118.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183800,480878990,4450,4450,4450,4450,1995
|
||||
20241118,183700,480878990,4450,4450,4450,4450,0
|
||||
20241118,183600,480878990,4450,4450,4450,4450,0
|
||||
20241118,183500,480878990,4450,4450,4450,4450,0
|
||||
20241118,183400,480878990,4450,4450,4450,4450,0
|
||||
20241118,183300,480878990,4450,4450,4450,4450,0
|
||||
20241118,183200,480878990,4450,4450,4450,4450,0
|
||||
20241118,183100,480878990,4450,4450,4450,4450,0
|
||||
20241118,183000,480878990,4450,4450,4450,4450,0
|
||||
20241118,182900,480878990,4450,4450,4450,4450,0
|
||||
20241118,182800,480878990,4450,4450,4450,4450,0
|
||||
20241118,182700,480878990,4450,4450,4450,4450,0
|
||||
20241118,182600,480878990,4450,4450,4450,4450,0
|
||||
20241118,182500,480878990,4450,4450,4450,4450,0
|
||||
20241118,182400,480878990,4450,4450,4450,4450,0
|
||||
20241118,182300,480878990,4450,4450,4450,4450,0
|
||||
20241118,182200,480878990,4450,4450,4450,4450,0
|
||||
20241118,182100,480878990,4450,4450,4450,4450,0
|
||||
20241118,182000,480878990,4450,4450,4450,4450,0
|
||||
20241118,181900,480878990,4450,4450,4450,4450,0
|
||||
20241118,181800,480878990,4450,4450,4450,4450,0
|
||||
20241118,181700,480878990,4450,4450,4450,4450,0
|
||||
20241118,181600,480878990,4450,4450,4450,4450,0
|
||||
20241118,181500,480878990,4450,4450,4450,4450,0
|
||||
20241118,181400,480878990,4450,4450,4450,4450,0
|
||||
20241118,181300,480878990,4450,4450,4450,4450,0
|
||||
20241118,181200,480878990,4450,4450,4450,4450,0
|
||||
20241118,181100,480878990,4450,4450,4450,4450,0
|
||||
20241118,181000,480878990,4450,4450,4450,4450,0
|
||||
20241118,180900,480878990,4450,4450,4450,4450,0
|
||||
20241118,180800,480878990,4450,4450,4450,4450,1995
|
||||
20241118,180700,480878990,4450,4450,4450,4450,0
|
||||
20241118,180600,480878990,4450,4450,4450,4450,0
|
||||
20241118,180500,480878990,4450,4450,4450,4450,0
|
||||
20241118,180400,480878990,4450,4450,4450,4450,0
|
||||
20241118,180300,480878990,4450,4450,4450,4450,0
|
||||
20241118,180200,480878990,4450,4450,4450,4450,0
|
||||
20241118,180100,480878990,4450,4450,4450,4450,0
|
||||
20241118,180000,480878990,4450,4450,4450,4450,0
|
||||
20241118,175900,480878990,4450,4450,4450,4450,0
|
||||
20241118,175800,480878990,4450,4450,4450,4450,0
|
||||
20241118,175700,480878990,4450,4450,4450,4450,0
|
||||
20241118,175600,480878990,4450,4450,4450,4450,0
|
||||
20241118,175500,480878990,4450,4450,4450,4450,0
|
||||
20241118,175400,480878990,4450,4450,4450,4450,0
|
||||
20241118,175300,480878990,4450,4450,4450,4450,0
|
||||
20241118,175200,480878990,4450,4450,4450,4450,0
|
||||
20241118,175100,480878990,4450,4450,4450,4450,0
|
||||
20241118,175000,480878990,4450,4450,4450,4450,0
|
||||
20241118,174900,480878990,4450,4450,4450,4450,0
|
||||
20241118,174800,480878990,4450,4450,4450,4450,0
|
||||
20241118,174700,480878990,4450,4450,4450,4450,0
|
||||
20241118,174600,480878990,4450,4450,4450,4450,0
|
||||
20241118,174500,480878990,4450,4450,4450,4450,0
|
||||
20241118,174400,480878990,4450,4450,4450,4450,0
|
||||
20241118,174300,480878990,4450,4450,4450,4450,0
|
||||
20241118,174200,480878990,4450,4450,4450,4450,0
|
||||
20241118,174100,480878990,4450,4450,4450,4450,0
|
||||
20241118,174000,480878990,4450,4450,4450,4450,0
|
||||
20241118,173900,480878990,4450,4450,4450,4450,0
|
||||
20241118,173800,480878990,4450,4450,4450,4450,1995
|
||||
20241118,173700,480878990,4450,4450,4450,4450,0
|
||||
20241118,173600,480878990,4450,4450,4450,4450,0
|
||||
20241118,173500,480878990,4450,4450,4450,4450,0
|
||||
20241118,173400,480878990,4450,4450,4450,4450,0
|
||||
20241118,173300,480878990,4450,4450,4450,4450,0
|
||||
20241118,173200,480878990,4450,4450,4450,4450,0
|
||||
20241118,173100,480878990,4450,4450,4450,4450,0
|
||||
20241118,173000,480878990,4450,4450,4450,4450,0
|
||||
20241118,172900,480878990,4450,4450,4450,4450,0
|
||||
20241118,172800,480878990,4450,4450,4450,4450,0
|
||||
20241118,172700,480878990,4450,4450,4450,4450,0
|
||||
20241118,172600,480878990,4450,4450,4450,4450,0
|
||||
20241118,172500,480878990,4450,4450,4450,4450,0
|
||||
20241118,172400,480878990,4450,4450,4450,4450,0
|
||||
20241118,172300,480878990,4450,4450,4450,4450,0
|
||||
20241118,172200,480878990,4450,4450,4450,4450,0
|
||||
20241118,172100,480878990,4450,4450,4450,4450,0
|
||||
20241118,172000,480878990,4450,4450,4450,4450,0
|
||||
20241118,171900,480878990,4450,4450,4450,4450,0
|
||||
20241118,171800,480878990,4450,4450,4450,4450,0
|
||||
20241118,171700,480878990,4450,4450,4450,4450,0
|
||||
20241118,171600,480878990,4450,4450,4450,4450,0
|
||||
20241118,171500,480878990,4450,4450,4450,4450,0
|
||||
20241118,171400,480878990,4450,4450,4450,4450,0
|
||||
20241118,171300,480878990,4450,4450,4450,4450,0
|
||||
20241118,171200,480878990,4450,4450,4450,4450,0
|
||||
20241118,171100,480878990,4450,4450,4450,4450,0
|
||||
20241118,171000,480878990,4450,4450,4450,4450,0
|
||||
20241118,170900,480878990,4450,4450,4450,4450,0
|
||||
20241118,170800,480878990,4450,4450,4450,4450,1995
|
||||
20241118,170700,480878990,4450,4450,4450,4450,0
|
||||
20241118,170600,480878990,4450,4450,4450,4450,0
|
||||
20241118,170500,480878990,4450,4450,4450,4450,0
|
||||
20241118,170400,480878990,4450,4450,4450,4450,0
|
||||
20241118,170300,480878990,4450,4450,4450,4450,0
|
||||
20241118,170200,480878990,4450,4450,4450,4450,0
|
||||
20241118,170100,480878990,4450,4450,4450,4450,0
|
||||
20241118,170000,480878990,4450,4450,4450,4450,0
|
||||
20241118,165900,480878990,4450,4450,4450,4450,0
|
||||
20241118,165800,480878990,4450,4450,4450,4450,0
|
||||
20241118,165700,480878990,4450,4450,4450,4450,0
|
||||
20241118,165600,480878990,4450,4450,4450,4450,0
|
||||
20241118,165500,480878990,4450,4450,4450,4450,0
|
||||
20241118,165400,480878990,4450,4450,4450,4450,0
|
||||
20241118,165300,480878990,4450,4450,4450,4450,0
|
||||
20241118,165200,480878990,4450,4450,4450,4450,0
|
||||
20241118,165100,480878990,4450,4450,4450,4450,0
|
||||
20241118,165000,480878990,4450,4450,4450,4450,0
|
||||
20241118,164900,480878990,4450,4450,4450,4450,0
|
||||
20241118,164800,480878990,4450,4450,4450,4450,0
|
||||
20241118,164700,480878990,4450,4450,4450,4450,0
|
||||
20241118,164600,480878990,4450,4450,4450,4450,0
|
||||
20241118,164500,480878990,4450,4450,4450,4450,0
|
||||
20241118,164400,480878990,4450,4450,4450,4450,0
|
||||
20241118,164300,480878990,4450,4450,4450,4450,0
|
||||
20241118,164200,480878990,4450,4450,4450,4450,0
|
||||
20241118,164100,480878990,4450,4450,4450,4450,0
|
||||
20241118,164000,480878990,4450,4450,4450,4450,0
|
||||
20241118,163900,480878990,4450,4450,4450,4450,0
|
||||
20241118,163800,480878990,4450,4450,4450,4450,1995
|
||||
20241118,163700,480878990,4450,4450,4450,4450,0
|
||||
20241118,163600,480878990,4450,4450,4450,4450,0
|
||||
20241118,163500,480878990,4450,4450,4450,4450,0
|
||||
20241118,163400,480878990,4450,4450,4450,4450,0
|
||||
20241118,163300,480878990,4450,4450,4450,4450,0
|
||||
20241118,163200,480878990,4450,4450,4450,4450,0
|
||||
20241118,163100,480878990,4450,4450,4450,4450,0
|
||||
20241118,163000,480878990,4450,4450,4450,4450,0
|
||||
20241118,162900,480878990,4450,4450,4450,4450,0
|
||||
20241118,162800,480878990,4450,4450,4450,4450,0
|
||||
20241118,162700,480878990,4450,4450,4450,4450,0
|
||||
20241118,162600,480878990,4450,4450,4450,4450,0
|
||||
20241118,162500,480878990,4450,4450,4450,4450,0
|
||||
20241118,162400,480878990,4450,4450,4450,4450,0
|
||||
20241118,162300,480878990,4450,4450,4450,4450,0
|
||||
20241118,162200,480878990,4450,4450,4450,4450,0
|
||||
20241118,162100,480878990,4450,4450,4450,4450,0
|
||||
20241118,162000,480878990,4450,4450,4450,4450,0
|
||||
20241118,161900,480878990,4450,4450,4450,4450,0
|
||||
20241118,161800,480878990,4450,4450,4450,4450,0
|
||||
20241118,161700,480878990,4450,4450,4450,4450,0
|
||||
20241118,161600,480878990,4450,4450,4450,4450,0
|
||||
20241118,161500,480878990,4450,4450,4450,4450,0
|
||||
20241118,161400,480878990,4450,4450,4450,4450,0
|
||||
20241118,161300,480878990,4450,4450,4450,4450,0
|
||||
20241118,161200,480878990,4450,4450,4450,4450,0
|
||||
20241118,161100,480878990,4450,4450,4450,4450,0
|
||||
20241118,161000,480878990,4450,4450,4450,4450,0
|
||||
20241118,160900,480878990,4450,4450,4450,4450,0
|
||||
20241118,160800,480878990,4450,4450,4450,4450,1995
|
||||
20241118,160700,480878990,4450,4450,4450,4450,0
|
||||
20241118,160600,480878990,4450,4450,4450,4450,0
|
||||
20241118,160500,480878990,4450,4450,4450,4450,0
|
||||
20241118,160400,480878990,4450,4450,4450,4450,0
|
||||
20241118,160300,480878990,4450,4450,4450,4450,0
|
||||
20241118,160200,480878990,4450,4450,4450,4450,0
|
||||
20241118,160100,480878990,4450,4450,4450,4450,0
|
||||
20241118,160000,480878990,4450,4450,4450,4450,0
|
||||
20241118,155900,480878990,4450,4450,4450,4450,0
|
||||
20241118,155800,480878990,4450,4450,4450,4450,0
|
||||
20241118,155700,480878990,4450,4450,4450,4450,0
|
||||
20241118,155600,480878990,4450,4450,4450,4450,0
|
||||
20241118,155500,480878990,4450,4450,4450,4450,0
|
||||
20241118,155400,480878990,4450,4450,4450,4450,0
|
||||
20241118,155300,480878990,4450,4450,4450,4450,0
|
||||
20241118,155200,480878990,4450,4450,4450,4450,0
|
||||
20241118,155100,480878990,4450,4450,4450,4450,0
|
||||
20241118,155000,480878990,4450,4450,4450,4450,0
|
||||
20241118,154900,480878990,4450,4450,4450,4450,0
|
||||
20241118,154800,480878990,4450,4450,4450,4450,0
|
||||
20241118,154700,480878990,4450,4450,4450,4450,0
|
||||
20241118,154600,480878990,4450,4450,4450,4450,0
|
||||
20241118,154500,480878990,4450,4450,4450,4450,0
|
||||
20241118,154400,480878990,4450,4450,4450,4450,0
|
||||
20241118,154300,480878990,4450,4450,4450,4450,0
|
||||
20241118,154200,480878990,4450,4450,4450,4450,0
|
||||
20241118,154100,480878990,4450,4450,4450,4450,0
|
||||
20241118,154000,480878990,4450,4450,4450,4450,0
|
||||
20241118,153900,480878990,4450,4450,4450,4450,0
|
||||
20241118,153800,480878990,4450,4450,4450,4450,1995
|
||||
20241118,153700,480878990,4450,4450,4450,4450,0
|
||||
20241118,153600,480878990,4450,4450,4450,4450,0
|
||||
20241118,153500,480878990,4450,4450,4450,4450,0
|
||||
20241118,153400,480878990,4450,4450,4450,4450,0
|
||||
20241118,153300,480878990,4450,4450,4450,4450,0
|
||||
20241118,153200,480878990,4450,4450,4450,4450,0
|
||||
20241118,153100,480878990,4450,4450,4450,4450,0
|
||||
20241118,153000,480878990,4450,4450,4450,4450,1995
|
||||
20241118,152900,472001240,4445,4445,4445,4445,0
|
||||
20241118,152800,472001240,4445,4445,4445,4445,0
|
||||
20241118,152700,472001240,4445,4445,4445,4445,0
|
||||
20241118,152600,472001240,4445,4445,4445,4445,0
|
||||
20241118,152500,472001240,4445,4445,4445,4445,0
|
||||
20241118,152400,472001240,4445,4445,4445,4445,0
|
||||
20241118,152300,472001240,4445,4445,4445,4445,0
|
||||
20241118,152200,472001240,4445,4445,4445,4445,0
|
||||
20241118,152100,472001240,4445,4445,4445,4445,0
|
||||
20241118,152000,472001240,4445,4445,4445,4445,0
|
||||
20241118,151900,472001240,4445,4435,4445,4430,923
|
||||
20241118,151800,467908645,4440,4435,4440,4435,13
|
||||
20241118,151700,467850985,4435,4440,4440,4435,34
|
||||
20241118,151600,467700100,4440,4445,4445,4440,33
|
||||
20241118,151500,467553465,4445,4440,4445,4440,58
|
||||
20241118,151400,467295900,4445,4445,4445,4445,0
|
||||
20241118,151300,467295900,4445,4445,4445,4445,6
|
||||
20241118,151200,467269230,4445,4445,4445,4445,0
|
||||
20241118,151100,467269230,4445,4445,4445,4445,0
|
||||
20241118,151000,467269230,4445,4440,4445,4440,204
|
||||
20241118,150900,466363390,4440,4440,4440,4440,6
|
||||
20241118,150800,466336750,4440,4440,4440,4440,1
|
||||
20241118,150700,466332310,4440,4440,4440,4440,6
|
||||
20241118,150600,466305670,4440,4440,4440,4440,81
|
||||
20241118,150500,465946030,4445,4445,4445,4445,12
|
||||
20241118,150400,465892690,4445,4445,4445,4445,42
|
||||
20241118,150300,465706000,4435,4435,4435,4435,0
|
||||
20241118,150200,465706000,4435,4445,4445,4435,250
|
||||
20241118,150100,464596955,4445,4445,4445,4445,0
|
||||
20241118,150000,464596955,4445,4450,4450,4445,129
|
||||
20241118,145900,464022960,4450,4450,4450,4450,15
|
||||
20241118,145800,463956210,4450,4450,4450,4450,7
|
||||
20241118,145700,463925060,4450,4450,4450,4450,0
|
||||
20241118,145600,463925060,4450,4450,4450,4450,19
|
||||
20241118,145500,463840510,4450,4450,4450,4450,6
|
||||
20241118,145400,463813810,4450,4450,4450,4450,0
|
||||
20241118,145300,463813810,4450,4450,4450,4450,22
|
||||
20241118,145200,463715910,4445,4445,4445,4445,442
|
||||
20241118,145100,461751220,4450,4450,4450,4450,6
|
||||
20241118,145000,461724520,4450,4450,4450,4450,0
|
||||
20241118,144900,461724520,4450,4450,4450,4450,25
|
||||
20241118,144800,461613270,4450,4450,4450,4450,3
|
||||
20241118,144700,461599920,4450,4450,4450,4450,16
|
||||
20241118,144600,461528720,4440,4440,4440,4440,0
|
||||
20241118,144500,461528720,4440,4440,4440,4440,1
|
||||
20241118,144400,461524280,4445,4445,4445,4445,182
|
||||
20241118,144300,460715290,4445,4450,4450,4445,82
|
||||
20241118,144200,460350555,4450,4450,4450,4450,32
|
||||
20241118,144100,460208155,4450,4450,4450,4450,26
|
||||
20241118,144000,460092455,4450,4450,4450,4450,12
|
||||
20241118,143900,460039055,4450,4450,4450,4450,46
|
||||
20241118,143800,459834355,4450,4450,4450,4450,13
|
||||
20241118,143700,459776505,4455,4455,4455,4455,135
|
||||
20241118,143600,459175080,4455,4455,4455,4455,22
|
||||
20241118,143500,459077070,4435,4450,4450,4435,2
|
||||
20241118,143400,459068185,4440,4440,4440,4440,0
|
||||
20241118,143300,459068185,4440,4440,4440,4440,954
|
||||
20241118,143200,454832425,4440,4435,4440,4435,1353
|
||||
20241118,143100,448829855,4425,4425,4425,4425,18
|
||||
20241118,143000,448750205,4420,4440,4440,4420,1171
|
||||
20241118,142900,443569600,4435,4435,4435,4435,800
|
||||
20241118,142800,440021600,4425,4430,4430,4425,1301
|
||||
20241118,142700,434264590,4435,4435,4435,4435,0
|
||||
20241118,142600,434264590,4435,4435,4435,4435,31
|
||||
20241118,142500,434127105,4430,4430,4430,4430,266
|
||||
20241118,142400,432948725,4435,4435,4435,4435,0
|
||||
20241118,142300,432948725,4435,4435,4435,4435,19
|
||||
20241118,142200,432864460,4425,4425,4425,4425,0
|
||||
20241118,142100,432864460,4425,4435,4435,4425,1006
|
||||
20241118,142000,428412660,4435,4440,4440,4435,12
|
||||
20241118,141900,428359410,4440,4440,4440,4440,15
|
||||
20241118,141800,428292810,4435,4435,4435,4435,0
|
||||
20241118,141700,428292810,4435,4435,4435,4435,39
|
||||
20241118,141600,428119845,4440,4440,4440,4440,0
|
||||
20241118,141500,428119845,4440,4440,4440,4440,27
|
||||
20241118,141400,427999965,4440,4440,4440,4440,29
|
||||
20241118,141300,427871205,4440,4440,4440,4440,7
|
||||
20241118,141200,427840125,4435,4435,4435,4435,0
|
||||
20241118,141100,427840125,4435,4440,4440,4435,8
|
||||
20241118,141000,427804610,4435,4435,4435,4435,0
|
||||
20241118,140900,427804610,4435,4440,4440,4435,22
|
||||
20241118,140800,427706945,4440,4430,4440,4430,2313
|
||||
20241118,140700,417459155,4435,4440,4440,4435,319
|
||||
20241118,140600,416044215,4440,4440,4440,4440,0
|
||||
20241118,140500,416044215,4440,4440,4440,4440,0
|
||||
20241118,140400,416044215,4440,4445,4445,4440,28
|
||||
20241118,140300,415919840,4445,4445,4445,4445,0
|
||||
20241118,140200,415919840,4445,4445,4445,4445,41
|
||||
20241118,140100,415737595,4440,4440,4440,4440,0
|
||||
20241118,140000,415737595,4440,4440,4440,4440,0
|
||||
20241118,135900,415737595,4440,4445,4445,4440,2
|
||||
20241118,135800,415728710,4445,4445,4445,4440,28
|
||||
20241118,135700,415604260,4445,4445,4445,4445,16
|
||||
20241118,135600,415533140,4445,4445,4445,4445,0
|
||||
20241118,135500,415533140,4445,4445,4445,4445,26
|
||||
20241118,135400,415417570,4435,4435,4435,4435,1
|
||||
20241118,135300,415413135,4435,4435,4435,4435,2
|
||||
20241118,135200,415404265,4435,4445,4445,4435,1912
|
||||
20241118,135100,406921315,4450,4450,4450,4450,16
|
||||
20241118,135000,406850115,4450,4450,4450,4450,0
|
||||
20241118,134900,406850115,4450,4445,4450,4445,25
|
||||
20241118,134800,406738980,4445,4445,4445,4445,20
|
||||
20241118,134700,406650080,4445,4445,4445,4445,158
|
||||
20241118,134600,405947770,4450,4450,4450,4450,7
|
||||
20241118,134500,405916620,4450,4450,4450,4450,26
|
||||
20241118,134400,405800920,4450,4450,4450,4450,6
|
||||
20241118,134300,405774220,4450,4450,4450,4450,30
|
||||
20241118,134200,405640720,4445,4445,4450,4445,25
|
||||
20241118,134100,405529565,4450,4450,4450,4450,19
|
||||
20241118,134000,405445015,4450,4450,4450,4450,22
|
||||
20241118,133900,405347115,4450,4450,4450,4450,0
|
||||
20241118,133800,405347115,4450,4450,4450,4450,0
|
||||
20241118,133700,405347115,4450,4450,4450,4450,174
|
||||
20241118,133600,404572815,4455,4455,4455,4455,0
|
||||
20241118,133500,404572815,4455,4455,4455,4450,43
|
||||
20241118,133400,404381340,4455,4455,4455,4455,23
|
||||
20241118,133300,404278875,4455,4455,4455,4455,6
|
||||
20241118,133200,404252145,4455,4455,4455,4455,0
|
||||
20241118,133100,404252145,4455,4455,4455,4455,14
|
||||
20241118,133000,404189775,4455,4455,4455,4455,0
|
||||
20241118,132900,404189775,4455,4455,4455,4455,22
|
||||
20241118,132800,404091765,4455,4455,4455,4455,19
|
||||
20241118,132700,404007120,4455,4455,4455,4455,54
|
||||
20241118,132600,403766550,4455,4455,4455,4455,6
|
||||
20241118,132500,403739820,4455,4455,4455,4455,0
|
||||
20241118,132400,403739820,4455,4455,4455,4455,30
|
||||
20241118,132300,403606170,4455,4450,4455,4450,423
|
||||
20241118,132200,401723485,4450,4445,4450,4445,69
|
||||
20241118,132100,401416760,4445,4445,4445,4445,34
|
||||
20241118,132000,401265630,4445,4445,4445,4445,6
|
||||
20241118,131900,401238960,4445,4445,4445,4445,0
|
||||
20241118,131800,401238960,4445,4445,4445,4445,6
|
||||
20241118,131700,401212290,4445,4450,4450,4445,32
|
||||
20241118,131600,401070040,4450,4450,4450,4450,0
|
||||
20241118,131500,401070040,4450,4450,4450,4450,11
|
||||
20241118,131400,401021090,4450,4450,4450,4450,55
|
||||
20241118,131300,400776340,4450,4450,4450,4450,6
|
||||
20241118,131200,400749640,4450,4450,4450,4450,16
|
||||
20241118,131100,400678440,4450,4450,4450,4450,6
|
||||
20241118,131000,400651740,4450,4450,4450,4450,0
|
||||
20241118,130900,400651740,4450,4445,4450,4445,45
|
||||
20241118,130800,400451505,4445,4445,4445,4445,64
|
||||
20241118,130700,400167025,4445,4445,4445,4445,757
|
||||
20241118,130600,396802160,4445,4445,4445,4445,22
|
||||
20241118,130500,396704370,4445,4445,4445,4445,0
|
||||
20241118,130400,396704370,4445,4445,4445,4445,96
|
||||
20241118,130300,396277650,4445,4445,4445,4445,0
|
||||
20241118,130200,396277650,4445,4445,4445,4445,6
|
||||
20241118,130100,396250980,4445,4445,4445,4445,19
|
||||
20241118,130000,396166525,4445,4445,4445,4440,23
|
||||
20241118,125900,396064295,4440,4440,4440,4440,0
|
||||
20241118,125800,396064295,4440,4440,4440,4440,0
|
||||
20241118,125700,396064295,4440,4440,4440,4440,8
|
||||
20241118,125600,396028775,4440,4440,4440,4440,2
|
||||
20241118,125500,396019895,4440,4440,4440,4440,23
|
||||
20241118,125400,395917775,4440,4440,4440,4440,18
|
||||
20241118,125300,395837855,4440,4440,4440,4440,12
|
||||
20241118,125200,395784575,4440,4440,4440,4440,0
|
||||
20241118,125100,395784575,4440,4445,4445,4440,74
|
||||
20241118,125000,395455985,4445,4445,4445,4445,25
|
||||
20241118,124900,395344860,4450,4450,4450,4450,16
|
||||
20241118,124800,395273660,4445,4445,4445,4445,0
|
||||
20241118,124700,395273660,4445,4440,4445,4440,386
|
||||
20241118,124600,393559725,4440,4440,4440,4440,6
|
||||
20241118,124500,393533085,4440,4440,4440,4440,2
|
||||
20241118,124400,393524205,4440,4445,4445,4440,248
|
||||
20241118,124300,392423010,4440,4440,4440,4440,333
|
||||
20241118,124200,390944490,4445,4445,4445,4445,106
|
||||
20241118,124100,390473320,4445,4445,4445,4445,19
|
||||
20241118,124000,390388865,4440,4445,4445,4440,21
|
||||
20241118,123900,390295595,4445,4445,4445,4445,0
|
||||
20241118,123800,390295595,4445,4445,4445,4445,16
|
||||
20241118,123700,390224475,4440,4445,4445,4440,565
|
||||
20241118,123600,387715840,4445,4445,4445,4445,0
|
||||
20241118,123500,387715840,4445,4445,4445,4445,6
|
||||
20241118,123400,387689170,4445,4445,4445,4445,0
|
||||
20241118,123300,387689170,4445,4445,4445,4445,24
|
||||
20241118,123200,387582490,4445,4445,4445,4445,17
|
||||
20241118,123100,387506925,4440,4445,4445,4440,321
|
||||
20241118,123000,386081655,4445,4445,4445,4445,113
|
||||
20241118,122900,385579370,4450,4450,4450,4450,0
|
||||
20241118,122800,385579370,4450,4450,4450,4450,7
|
||||
20241118,122700,385548220,4450,4450,4450,4450,35
|
||||
20241118,122600,385392470,4450,4450,4450,4450,6
|
||||
20241118,122500,385365770,4450,4450,4450,4450,0
|
||||
20241118,122400,385365770,4450,4450,4450,4450,106
|
||||
20241118,122300,384894070,4445,4450,4450,4445,447
|
||||
20241118,122200,382906875,4450,4455,4455,4450,124
|
||||
20241118,122100,382354935,4460,4460,4460,4460,174
|
||||
20241118,122000,381578895,4460,4460,4460,4460,19
|
||||
20241118,121900,381494155,4460,4460,4460,4460,0
|
||||
20241118,121800,381494155,4460,4460,4460,4460,0
|
||||
20241118,121700,381494155,4460,4465,4465,4455,1636
|
||||
20241118,121600,374205650,4465,4465,4465,4465,0
|
||||
20241118,121500,374205650,4465,4465,4465,4465,16
|
||||
20241118,121400,374134210,4460,4465,4465,4460,112
|
||||
20241118,121300,373634640,4465,4470,4470,4465,27
|
||||
20241118,121200,373513990,4470,4460,4470,4460,1505
|
||||
20241118,121100,366801680,4460,4460,4460,4460,6
|
||||
20241118,121000,366774920,4460,4455,4460,4455,100
|
||||
20241118,120900,366329170,4455,4455,4455,4455,216
|
||||
20241118,120800,365366890,4460,4460,4460,4460,6
|
||||
20241118,120700,365340130,4460,4460,4460,4460,19
|
||||
20241118,120600,365255390,4460,4460,4460,4460,6
|
||||
20241118,120500,365228630,4455,4455,4455,4455,101
|
||||
20241118,120400,364778675,4460,4460,4460,4460,22
|
||||
20241118,120300,364680555,4460,4460,4460,4460,0
|
||||
20241118,120200,364680555,4460,4460,4460,4460,6
|
||||
20241118,120100,364653795,4460,4460,4460,4460,0
|
||||
20241118,120000,364653795,4460,4460,4460,4460,0
|
||||
20241118,115900,364653795,4460,4460,4460,4460,41
|
||||
20241118,115800,364470935,4460,4470,4470,4460,144
|
||||
20241118,115700,363827815,4470,4470,4470,4470,13
|
||||
20241118,115600,363769705,4470,4470,4470,4470,0
|
||||
20241118,115500,363769705,4470,4470,4470,4470,53
|
||||
20241118,115400,363532795,4470,4470,4470,4470,2
|
||||
20241118,115300,363523855,4475,4475,4475,4475,41
|
||||
20241118,115200,363340380,4470,4470,4470,4470,50
|
||||
20241118,115100,363116880,4470,4470,4470,4470,120
|
||||
20241118,115000,362580480,4475,4475,4475,4475,8
|
||||
20241118,114900,362544680,4475,4470,4475,4470,219
|
||||
20241118,114800,361565405,4470,4470,4470,4470,10
|
||||
20241118,114700,361520705,4475,4475,4475,4475,17
|
||||
20241118,114600,361444630,4475,4470,4475,4470,25
|
||||
20241118,114500,361332840,4470,4470,4470,4470,33
|
||||
20241118,114400,361185330,4480,4480,4480,4470,298
|
||||
20241118,114300,359853120,4475,4475,4475,4475,0
|
||||
20241118,114200,359853120,4475,4475,4475,4475,1
|
||||
20241118,114100,359848645,4470,4470,4470,4470,0
|
||||
20241118,114000,359848645,4470,4470,4470,4470,35
|
||||
20241118,113900,359692195,4470,4465,4470,4465,1557
|
||||
20241118,113800,352737225,4455,4475,4475,4455,7284
|
||||
20241118,113700,320239045,4475,4475,4475,4475,6
|
||||
20241118,113600,320212195,4470,4470,4470,4470,1
|
||||
20241118,113500,320207725,4465,4475,4475,4465,4927
|
||||
20241118,113400,298197235,4480,4480,4480,4480,0
|
||||
20241118,113300,298197235,4480,4480,4490,4480,3678
|
||||
20241118,113200,281705000,4480,4480,4480,4480,169
|
||||
20241118,113100,280947880,4470,4470,4470,4470,0
|
||||
20241118,113000,280947880,4470,4470,4470,4470,0
|
||||
20241118,112900,280947880,4470,4480,4480,4465,6860
|
||||
20241118,112800,250294050,4485,4485,4485,4485,6
|
||||
20241118,112700,250267140,4485,4485,4485,4485,10
|
||||
20241118,112600,250222290,4475,4475,4475,4475,15
|
||||
20241118,112500,250155165,4490,4490,4490,4490,24
|
||||
20241118,112400,250047405,4475,4470,4475,4470,1938
|
||||
20241118,112300,241379725,4470,4505,4505,4470,5442
|
||||
20241118,112200,216946070,4510,4510,4510,4510,6
|
||||
20241118,112100,216919010,4510,4510,4510,4510,7
|
||||
20241118,112000,216887440,4515,4515,4515,4515,1
|
||||
20241118,111900,216882925,4515,4515,4515,4515,41
|
||||
20241118,111800,216697810,4505,4505,4505,4505,0
|
||||
20241118,111700,216697810,4505,4505,4505,4505,0
|
||||
20241118,111600,216697810,4505,4510,4510,4505,130
|
||||
20241118,111500,216112125,4515,4515,4515,4515,0
|
||||
20241118,111400,216112125,4515,4510,4515,4510,3
|
||||
20241118,111300,216098590,4515,4515,4515,4515,22
|
||||
20241118,111200,215999260,4515,4505,4515,4505,29
|
||||
20241118,111100,215868465,4510,4510,4510,4510,2
|
||||
20241118,111000,215859445,4515,4515,4515,4515,7
|
||||
20241118,110900,215827840,4510,4515,4515,4510,107
|
||||
20241118,110800,215345240,4515,4515,4515,4515,16
|
||||
20241118,110700,215273000,4515,4520,4520,4515,49
|
||||
20241118,110600,215051755,4520,4520,4520,4515,2052
|
||||
20241118,110500,205778145,4515,4515,4515,4515,6
|
||||
20241118,110400,205751055,4515,4515,4515,4515,162
|
||||
20241118,110300,205019625,4520,4520,4520,4520,0
|
||||
20241118,110200,205019625,4520,4515,4520,4515,808
|
||||
20241118,110100,201367710,4515,4515,4515,4515,110
|
||||
20241118,110000,200871060,4515,4510,4515,4510,412
|
||||
20241118,105900,199010990,4510,4510,4510,4510,25
|
||||
20241118,105800,198898240,4505,4510,4510,4505,220
|
||||
20241118,105700,197906125,4510,4510,4510,4510,22
|
||||
20241118,105600,197806905,4510,4510,4510,4510,7
|
||||
20241118,105500,197775335,4505,4505,4505,4505,0
|
||||
20241118,105400,197775335,4505,4505,4510,4505,30
|
||||
20241118,105300,197640180,4510,4510,4510,4505,16
|
||||
20241118,105200,197568025,4510,4510,4510,4505,41
|
||||
20241118,105100,197383195,4510,4515,4515,4510,39
|
||||
20241118,105000,197207130,4520,4520,4520,4520,1
|
||||
20241118,104900,197202610,4505,4505,4505,4505,0
|
||||
20241118,104800,197202610,4505,4505,4515,4505,309
|
||||
20241118,104700,195810525,4505,4515,4515,4505,460
|
||||
20241118,104600,193736955,4525,4525,4525,4525,0
|
||||
20241118,104500,193736955,4525,4510,4525,4510,519
|
||||
20241118,104400,191391270,4510,4510,4510,4510,12
|
||||
20241118,104300,191337150,4510,4510,4510,4510,17
|
||||
20241118,104200,191260480,4510,4510,4510,4510,0
|
||||
20241118,104100,191260480,4510,4510,4510,4510,28
|
||||
20241118,104000,191134200,4515,4515,4520,4515,41
|
||||
20241118,103900,190949080,4510,4510,4510,4510,1
|
||||
20241118,103800,190944570,4520,4510,4520,4510,518
|
||||
20241118,103700,188605220,4510,4510,4510,4510,10
|
||||
20241118,103600,188560120,4510,4505,4510,4500,350
|
||||
20241118,103500,186984610,4510,4510,4510,4510,6
|
||||
20241118,103400,186957550,4510,4510,4510,4510,17
|
||||
20241118,103300,186880880,4515,4520,4520,4515,99
|
||||
20241118,103200,186433805,4520,4520,4520,4520,20
|
||||
20241118,103100,186343405,4515,4515,4515,4515,2
|
||||
20241118,103000,186334375,4520,4510,4520,4510,63
|
||||
20241118,102900,186049890,4515,4515,4515,4515,99
|
||||
20241118,102800,185602905,4520,4520,4520,4520,82
|
||||
20241118,102700,185232265,4520,4520,4520,4520,465
|
||||
20241118,102600,183130465,4515,4515,4515,4515,307
|
||||
20241118,102500,181744360,4510,4510,4510,4510,1000
|
||||
20241118,102400,177234360,4515,4520,4520,4515,38
|
||||
20241118,102300,177062730,4520,4520,4520,4520,36
|
||||
20241118,102200,176900010,4525,4525,4525,4525,0
|
||||
20241118,102100,176900010,4525,4515,4530,4505,820
|
||||
20241118,102000,173188840,4515,4505,4515,4505,772
|
||||
20241118,101900,169705430,4505,4510,4510,4505,38
|
||||
20241118,101800,169534165,4510,4510,4510,4510,20
|
||||
20241118,101700,169443965,4505,4495,4505,4495,422
|
||||
20241118,101600,167545455,4495,4495,4495,4495,113
|
||||
20241118,101500,167037520,4500,4500,4500,4500,13
|
||||
20241118,101400,166979020,4500,4500,4500,4500,337
|
||||
20241118,101300,165462520,4500,4505,4505,4500,182
|
||||
20241118,101200,164643485,4500,4505,4505,4500,53
|
||||
20241118,101100,164404735,4510,4510,4510,4505,49
|
||||
20241118,101000,164183875,4510,4510,4510,4510,12
|
||||
20241118,100900,164129755,4510,4515,4515,4510,102
|
||||
20241118,100800,163669480,4505,4505,4510,4500,797
|
||||
20241118,100700,160076910,4505,4510,4510,4505,5
|
||||
20241118,100600,160054380,4505,4505,4510,4505,38
|
||||
20241118,100500,159883075,4505,4500,4505,4500,751
|
||||
20241118,100400,156503400,4500,4500,4500,4500,23
|
||||
20241118,100300,156399900,4500,4505,4505,4500,251
|
||||
20241118,100200,155269300,4500,4495,4500,4495,1095
|
||||
20241118,100100,150343070,4495,4490,4495,4490,15
|
||||
20241118,100000,150275675,4495,4495,4495,4495,16
|
||||
20241118,095900,150203755,4490,4490,4490,4490,8
|
||||
20241118,095800,150167835,4490,4490,4495,4490,59
|
||||
20241118,095700,149902910,4490,4495,4495,4490,26
|
||||
20241118,095600,149786075,4495,4495,4495,4495,101
|
||||
20241118,095500,149332080,4495,4490,4495,4490,144
|
||||
20241118,095400,148685515,4490,4480,4490,4480,2
|
||||
20241118,095300,148676545,4475,4490,4490,4475,1300
|
||||
20241118,095200,142855320,4495,4485,4500,4475,2189
|
||||
20241118,095100,133030120,4490,4485,4490,4485,104
|
||||
20241118,095000,132563505,4480,4485,4490,4480,291
|
||||
20241118,094900,131258345,4485,4470,4485,4470,855
|
||||
20241118,094800,127429190,4470,4465,4470,4465,401
|
||||
20241118,094700,125636740,4465,4465,4465,4465,3
|
||||
20241118,094600,125623345,4470,4460,4470,4460,2712
|
||||
20241118,094500,113525000,4460,4460,4460,4460,129
|
||||
20241118,094400,112949660,4460,4455,4465,4455,453
|
||||
20241118,094300,110928800,4455,4455,4455,4450,329
|
||||
20241118,094200,109464105,4455,4455,4455,4455,2287
|
||||
20241118,094100,99275520,4455,4445,4455,4445,2593
|
||||
20241118,094000,87747055,4455,4455,4455,4455,1
|
||||
20241118,093900,87742600,4455,4455,4455,4455,6
|
||||
20241118,093800,87715870,4455,4455,4455,4455,0
|
||||
20241118,093700,87715870,4455,4455,4455,4455,12
|
||||
20241118,093600,87662410,4445,4445,4445,4445,100
|
||||
20241118,093500,87217910,4460,4460,4460,4460,0
|
||||
20241118,093400,87217910,4460,4460,4460,4460,5
|
||||
20241118,093300,87195610,4460,4460,4460,4460,73
|
||||
20241118,093200,86870030,4460,4445,4460,4445,2375
|
||||
20241118,093100,76304695,4445,4445,4445,4445,495
|
||||
20241118,093000,74104420,4455,4455,4455,4455,4
|
||||
20241118,092900,74086600,4445,4460,4460,4445,1030
|
||||
20241118,092800,69502980,4460,4455,4460,4455,276
|
||||
20241118,092700,68272770,4450,4450,4450,4450,64
|
||||
20241118,092600,67987970,4460,4450,4460,4450,147
|
||||
20241118,092500,67333355,4450,4450,4450,4450,81
|
||||
20241118,092400,66972905,4450,4450,4450,4450,143
|
||||
20241118,092300,66336555,4450,4430,4460,4430,4731
|
||||
20241118,092200,45314200,4430,4430,4430,4430,120
|
||||
20241118,092100,44782600,4430,4425,4430,4415,66
|
||||
20241118,092000,44491020,4425,4430,4430,4425,48
|
||||
20241118,091900,44278615,4430,4430,4435,4430,360
|
||||
20241118,091800,42683665,4440,4420,4440,4420,422
|
||||
20241118,091700,40813885,4415,4405,4415,4405,778
|
||||
20241118,091600,37383080,4400,4395,4400,4395,1657
|
||||
20241118,091500,30092310,4395,4390,4395,4390,1232
|
||||
20241118,091400,24677675,4385,4385,4385,4385,15
|
||||
20241118,091300,24611900,4395,4395,4400,4390,543
|
||||
20241118,091200,22224145,4395,4385,4395,4385,65
|
||||
20241118,091100,21939020,4385,4385,4385,4385,30
|
||||
20241118,091000,21807470,4385,4385,4400,4385,210
|
||||
20241118,090900,20884100,4370,4370,4370,4370,385
|
||||
20241118,090800,19201650,4365,4370,4370,4365,93
|
||||
20241118,090700,18795400,4370,4370,4370,4365,623
|
||||
20241118,090600,16073235,4365,4355,4365,4355,261
|
||||
20241118,090500,14935080,4365,4350,4365,4345,259
|
||||
20241118,090400,13807710,4345,4365,4365,4345,351
|
||||
20241118,090300,12278075,4370,4370,4370,4370,233
|
||||
20241118,090200,11259865,4395,4395,4395,4395,1
|
||||
20241118,090100,11255470,4370,4380,4380,4370,1210
|
||||
20241118,090000,5957260,4390,4405,4405,4390,1353
|
||||
|
Reference in New Issue
Block a user