Update 2024-11-18 2710 candle_min
This commit is contained in:
581
003230/min/candle-20241118.csv
Normal file
581
003230/min/candle-20241118.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183900,32819918000,544000,544000,544000,544000,1268
|
||||
20241118,183800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,183700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,183600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,183500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,183400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,183300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,183200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,183100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,183000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,182900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,182800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,182700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,182600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,182500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,182400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,182300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,182200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,182100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,182000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,181900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,181800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,181700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,181600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,181500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,181400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,181300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,181200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,181100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,181000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,180900,32819918000,544000,544000,544000,544000,1268
|
||||
20241118,180800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,180700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,180600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,180500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,180400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,180300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,180200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,180100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,180000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,175900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,175800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,175700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,175600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,175500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,175400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,175300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,175200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,175100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,175000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,174900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,174800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,174700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,174600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,174500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,174400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,174300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,174200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,174100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,174000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,173900,32819918000,544000,544000,544000,544000,1268
|
||||
20241118,173800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,173700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,173600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,173500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,173400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,173300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,173200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,173100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,173000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,172900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,172800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,172700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,172600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,172500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,172400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,172300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,172200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,172100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,172000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,171900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,171800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,171700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,171600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,171500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,171400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,171300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,171200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,171100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,171000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,170900,32819918000,544000,544000,544000,544000,1268
|
||||
20241118,170800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,170700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,170600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,170500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,170400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,170300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,170200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,170100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,170000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,165900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,165800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,165700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,165600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,165500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,165400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,165300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,165200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,165100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,165000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,164900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,164800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,164700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,164600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,164500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,164400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,164300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,164200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,164100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,164000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,163900,32819918000,544000,544000,544000,544000,1268
|
||||
20241118,163800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,163700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,163600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,163500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,163400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,163300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,163200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,163100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,163000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,162900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,162800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,162700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,162600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,162500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,162400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,162300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,162200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,162100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,162000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,161900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,161800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,161700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,161600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,161500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,161400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,161300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,161200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,161100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,161000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,160900,32819918000,544000,544000,544000,544000,1268
|
||||
20241118,160800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,160700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,160600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,160500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,160400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,160300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,160200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,160100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,160000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,155900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,155800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,155700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,155600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,155500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,155400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,155300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,155200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,155100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,155000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,154900,32819918000,544000,544000,544000,544000,0
|
||||
20241118,154800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,154700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,154600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,154500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,154400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,154300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,154200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,154100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,154000,32819918000,544000,544000,544000,544000,0
|
||||
20241118,153900,32819918000,544000,544000,544000,544000,1268
|
||||
20241118,153800,32819918000,544000,544000,544000,544000,0
|
||||
20241118,153700,32819918000,544000,544000,544000,544000,0
|
||||
20241118,153600,32819918000,544000,544000,544000,544000,0
|
||||
20241118,153500,32819918000,544000,544000,544000,544000,0
|
||||
20241118,153400,32819918000,544000,544000,544000,544000,0
|
||||
20241118,153300,32819918000,544000,544000,544000,544000,0
|
||||
20241118,153200,32819918000,544000,544000,544000,544000,0
|
||||
20241118,153100,32819918000,544000,544000,544000,544000,0
|
||||
20241118,153000,32819918000,544000,544000,544000,544000,1268
|
||||
20241118,152900,32130126000,544000,544000,544000,544000,0
|
||||
20241118,152800,32130126000,544000,544000,544000,544000,0
|
||||
20241118,152700,32130126000,544000,544000,544000,544000,0
|
||||
20241118,152600,32130126000,544000,544000,544000,544000,0
|
||||
20241118,152500,32130126000,544000,544000,544000,544000,0
|
||||
20241118,152400,32130126000,544000,544000,544000,544000,0
|
||||
20241118,152300,32130126000,544000,544000,544000,544000,0
|
||||
20241118,152200,32130126000,544000,544000,544000,544000,0
|
||||
20241118,152100,32130126000,544000,544000,544000,544000,0
|
||||
20241118,152000,32130126000,544000,544000,544000,544000,0
|
||||
20241118,151900,32130126000,544000,544000,545000,544000,34
|
||||
20241118,151800,32111616000,545000,544000,545000,543000,140
|
||||
20241118,151700,32035455000,543000,543000,544000,543000,63
|
||||
20241118,151600,32001193000,543000,544000,544000,543000,12
|
||||
20241118,151500,31994668000,544000,543000,544000,543000,25
|
||||
20241118,151400,31981090000,544000,544000,544000,543000,12
|
||||
20241118,151300,31974565000,544000,544000,545000,543000,18
|
||||
20241118,151200,31964771000,545000,544000,545000,543000,219
|
||||
20241118,151100,31845633000,544000,545000,545000,543000,9
|
||||
20241118,151000,31840735000,545000,545000,545000,543000,91
|
||||
20241118,150900,31791173000,545000,544000,545000,544000,51
|
||||
20241118,150800,31763381000,544000,545000,545000,544000,48
|
||||
20241118,150700,31737236000,545000,545000,545000,544000,52
|
||||
20241118,150600,31708898000,545000,545000,545000,543000,91
|
||||
20241118,150500,31659308000,544000,546000,546000,544000,54
|
||||
20241118,150400,31629842000,546000,545000,546000,545000,24
|
||||
20241118,150300,31616757000,545000,545000,546000,543000,186
|
||||
20241118,150200,31515523000,545000,545000,545000,544000,139
|
||||
20241118,150100,31439769000,545000,545000,545000,544000,56
|
||||
20241118,150000,31409259000,545000,545000,545000,544000,79
|
||||
20241118,145900,31366213000,545000,544000,545000,544000,61
|
||||
20241118,145800,31332984000,545000,545000,545000,544000,99
|
||||
20241118,145700,31279063000,543000,545000,545000,543000,108
|
||||
20241118,145600,31220253000,545000,544000,545000,543000,77
|
||||
20241118,145500,31178334000,543000,542000,545000,542000,103
|
||||
20241118,145400,31122312000,544000,544000,544000,542000,84
|
||||
20241118,145300,31076688000,544000,544000,544000,543000,53
|
||||
20241118,145200,31047893000,544000,543000,544000,542000,60
|
||||
20241118,145100,31015287000,543000,543000,544000,542000,58
|
||||
20241118,145000,30983802000,543000,543000,544000,542000,189
|
||||
20241118,144900,30881150000,543000,544000,544000,542000,122
|
||||
20241118,144800,30814904000,543000,543000,544000,542000,111
|
||||
20241118,144700,30754630000,543000,544000,544000,542000,321
|
||||
20241118,144600,30580555000,544000,544000,544000,543000,36
|
||||
20241118,144500,30560972000,543000,544000,544000,543000,19
|
||||
20241118,144400,30550638000,544000,543000,545000,542000,40
|
||||
20241118,144300,30528885000,543000,544000,545000,542000,46
|
||||
20241118,144200,30503871000,544000,545000,545000,543000,111
|
||||
20241118,144100,30443492000,545000,544000,546000,544000,91
|
||||
20241118,144000,30393896000,545000,546000,546000,544000,37
|
||||
20241118,143900,30373723000,545000,546000,546000,544000,33
|
||||
20241118,143800,30355719000,544000,545000,546000,544000,60
|
||||
20241118,143700,30323009000,544000,544000,546000,544000,55
|
||||
20241118,143600,30293011000,545000,545000,546000,544000,98
|
||||
20241118,143500,30239599000,544000,545000,545000,543000,146
|
||||
20241118,143400,30160218000,545000,544000,545000,544000,50
|
||||
20241118,143300,30132971000,544000,545000,545000,544000,80
|
||||
20241118,143200,30089387000,544000,544000,545000,544000,50
|
||||
20241118,143100,30062163000,544000,544000,545000,543000,91
|
||||
20241118,143000,30012615000,544000,544000,545000,543000,68
|
||||
20241118,142900,29975605000,545000,544000,545000,543000,68
|
||||
20241118,142800,29938623000,543000,543000,544000,542000,54
|
||||
20241118,142700,29909254000,543000,542000,544000,542000,77
|
||||
20241118,142600,29867431000,544000,543000,544000,542000,264
|
||||
20241118,142500,29724046000,543000,543000,544000,542000,55
|
||||
20241118,142400,29694180000,543000,543000,543000,542000,20
|
||||
20241118,142300,29683322000,543000,543000,543000,542000,84
|
||||
20241118,142200,29637757000,543000,543000,543000,542000,55
|
||||
20241118,142100,29607905000,543000,542000,543000,541000,63
|
||||
20241118,142000,29573747000,542000,542000,542000,541000,58
|
||||
20241118,141900,29542314000,542000,543000,543000,541000,58
|
||||
20241118,141800,29510888000,542000,543000,543000,541000,35
|
||||
20241118,141700,29491899000,542000,542000,543000,541000,67
|
||||
20241118,141600,29455559000,543000,543000,543000,542000,134
|
||||
20241118,141500,29382923000,543000,543000,543000,542000,46
|
||||
20241118,141400,29357948000,543000,542000,543000,541000,190
|
||||
20241118,141300,29254945000,542000,541000,542000,541000,53
|
||||
20241118,141200,29226232000,542000,542000,542000,541000,103
|
||||
20241118,141100,29170408000,542000,542000,542000,541000,127
|
||||
20241118,141000,29101655000,542000,543000,543000,541000,61
|
||||
20241118,140900,29068573000,542000,543000,544000,542000,66
|
||||
20241118,140800,29032724000,542000,543000,545000,542000,38
|
||||
20241118,140700,29012056000,543000,543000,545000,542000,396
|
||||
20241118,140600,28797249000,544000,543000,545000,543000,83
|
||||
20241118,140500,28752084000,543000,544000,545000,543000,92
|
||||
20241118,140400,28702077000,545000,544000,545000,544000,51
|
||||
20241118,140300,28674293000,544000,544000,545000,543000,37
|
||||
20241118,140200,28654161000,545000,545000,545000,544000,39
|
||||
20241118,140100,28632909000,544000,545000,546000,543000,78
|
||||
20241118,140000,28590392000,545000,546000,546000,544000,86
|
||||
20241118,135900,28543588000,545000,546000,546000,544000,76
|
||||
20241118,135800,28502150000,546000,545000,546000,545000,45
|
||||
20241118,135700,28477599000,544000,546000,546000,544000,17
|
||||
20241118,135600,28468337000,546000,546000,547000,545000,183
|
||||
20241118,135500,28368386000,546000,545000,547000,545000,39
|
||||
20241118,135400,28347098000,546000,546000,547000,545000,54
|
||||
20241118,135300,28317609000,546000,545000,546000,545000,51
|
||||
20241118,135200,28289765000,546000,545000,546000,544000,45
|
||||
20241118,135100,28265224000,546000,546000,547000,546000,87
|
||||
20241118,135000,28217683000,545000,546000,547000,545000,67
|
||||
20241118,134900,28181079000,546000,547000,548000,546000,112
|
||||
20241118,134800,28119849000,548000,546000,548000,546000,62
|
||||
20241118,134700,28085914000,547000,546000,547000,546000,34
|
||||
20241118,134600,28067330000,547000,547000,547000,546000,55
|
||||
20241118,134500,28037249000,547000,546000,547000,545000,76
|
||||
20241118,134400,27995725000,547000,547000,547000,546000,32
|
||||
20241118,134300,27978222000,547000,547000,547000,545000,73
|
||||
20241118,134200,27938298000,546000,547000,547000,545000,86
|
||||
20241118,134100,27891321000,547000,547000,547000,546000,36
|
||||
20241118,134000,27871632000,547000,545000,547000,545000,110
|
||||
20241118,133900,27811566000,546000,546000,547000,545000,25
|
||||
20241118,133800,27797913000,546000,545000,546000,544000,52
|
||||
20241118,133700,27769537000,545000,545000,546000,544000,82
|
||||
20241118,133600,27724846000,546000,546000,546000,545000,83
|
||||
20241118,133500,27679592000,545000,546000,546000,544000,77
|
||||
20241118,133400,27637612000,546000,546000,546000,545000,80
|
||||
20241118,133300,27593956000,546000,546000,546000,544000,41
|
||||
20241118,133200,27571600000,546000,546000,547000,545000,80
|
||||
20241118,133100,27527908000,546000,547000,547000,545000,110
|
||||
20241118,133000,27467782000,547000,545000,547000,543000,298
|
||||
20241118,132900,27305336000,544000,544000,545000,544000,86
|
||||
20241118,132800,27258490000,545000,543000,545000,543000,26
|
||||
20241118,132700,27244341000,545000,544000,545000,544000,75
|
||||
20241118,132600,27203510000,544000,544000,545000,544000,34
|
||||
20241118,132500,27184994000,544000,545000,545000,543000,76
|
||||
20241118,132400,27143640000,545000,545000,545000,544000,27
|
||||
20241118,132300,27128926000,545000,545000,545000,544000,40
|
||||
20241118,132200,27107143000,544000,545000,545000,544000,47
|
||||
20241118,132100,27081543000,545000,544000,545000,544000,39
|
||||
20241118,132000,27060319000,544000,543000,545000,543000,41
|
||||
20241118,131900,27038027000,543000,543000,545000,543000,73
|
||||
20241118,131800,26998313000,543000,543000,543000,542000,7
|
||||
20241118,131700,26994514000,542000,542000,543000,541000,198
|
||||
20241118,131600,26887121000,542000,543000,543000,542000,29
|
||||
20241118,131500,26871382000,542000,544000,544000,542000,270
|
||||
20241118,131400,26724869000,544000,545000,545000,543000,12
|
||||
20241118,131300,26718338000,545000,544000,545000,543000,43
|
||||
20241118,131200,26694927000,543000,545000,545000,543000,36
|
||||
20241118,131100,26675343000,545000,543000,545000,543000,29
|
||||
20241118,131000,26659565000,543000,543000,544000,543000,37
|
||||
20241118,130900,26639465000,543000,544000,545000,543000,217
|
||||
20241118,130800,26521554000,544000,544000,545000,544000,61
|
||||
20241118,130700,26488357000,544000,546000,546000,544000,367
|
||||
20241118,130600,26288365000,545000,546000,546000,545000,327
|
||||
20241118,130500,26109895000,546000,547000,547000,546000,22
|
||||
20241118,130400,26097874000,547000,547000,547000,546000,23
|
||||
20241118,130300,26085295000,547000,547000,547000,546000,42
|
||||
20241118,130200,26062348000,547000,548000,548000,546000,30
|
||||
20241118,130100,26045950000,548000,548000,548000,546000,58
|
||||
20241118,130000,26014210000,548000,546000,548000,546000,24
|
||||
20241118,125900,26001077000,547000,546000,547000,546000,12
|
||||
20241118,125800,25994518000,547000,548000,548000,546000,44
|
||||
20241118,125700,25970446000,547000,547000,548000,546000,10
|
||||
20241118,125600,25964976000,547000,547000,548000,546000,51
|
||||
20241118,125500,25937077000,547000,548000,548000,547000,70
|
||||
20241118,125400,25898771000,547000,547000,548000,547000,14
|
||||
20241118,125300,25891109000,547000,548000,548000,547000,17
|
||||
20241118,125200,25881795000,547000,549000,549000,547000,258
|
||||
20241118,125100,25740431000,549000,548000,549000,548000,30
|
||||
20241118,125000,25723976000,548000,549000,549000,548000,10
|
||||
20241118,124900,25718489000,548000,549000,549000,548000,33
|
||||
20241118,124800,25700376000,549000,549000,549000,548000,14
|
||||
20241118,124700,25692694000,548000,549000,549000,548000,17
|
||||
20241118,124600,25683367000,548000,548000,549000,548000,123
|
||||
20241118,124500,25615938000,548000,548000,549000,548000,34
|
||||
20241118,124400,25597280000,549000,549000,549000,549000,18
|
||||
20241118,124300,25587398000,549000,549000,549000,548000,20
|
||||
20241118,124200,25576422000,548000,548000,549000,548000,11
|
||||
20241118,124100,25570386000,548000,549000,549000,548000,18
|
||||
20241118,124000,25560509000,549000,548000,549000,548000,356
|
||||
20241118,123900,25365324000,548000,549000,549000,548000,48
|
||||
20241118,123800,25338977000,549000,547000,550000,547000,278
|
||||
20241118,123700,25186679000,546000,547000,547000,546000,28
|
||||
20241118,123600,25171380000,546000,547000,547000,546000,25
|
||||
20241118,123500,25157713000,547000,547000,547000,546000,21
|
||||
20241118,123400,25146233000,546000,547000,547000,546000,164
|
||||
20241118,123300,25056550000,548000,548000,548000,547000,43
|
||||
20241118,123200,25033008000,548000,548000,549000,547000,133
|
||||
20241118,123100,24960150000,548000,549000,549000,548000,182
|
||||
20241118,123000,24860400000,549000,549000,550000,548000,34
|
||||
20241118,122900,24841747000,549000,550000,550000,549000,24
|
||||
20241118,122800,24828558000,550000,549000,550000,548000,90
|
||||
20241118,122700,24779142000,549000,550000,550000,548000,38
|
||||
20241118,122600,24758266000,549000,549000,550000,548000,62
|
||||
20241118,122500,24724228000,549000,549000,550000,549000,130
|
||||
20241118,122400,24652851000,549000,549000,550000,549000,59
|
||||
20241118,122300,24620451000,549000,550000,551000,549000,418
|
||||
20241118,122200,24390816000,551000,551000,551000,550000,251
|
||||
20241118,122100,24252620000,552000,552000,552000,551000,21
|
||||
20241118,122000,24241033000,552000,552000,552000,551000,41
|
||||
20241118,121900,24218428000,551000,550000,551000,550000,64
|
||||
20241118,121800,24183193000,551000,551000,552000,551000,43
|
||||
20241118,121700,24159498000,552000,552000,552000,551000,21
|
||||
20241118,121600,24147910000,552000,552000,553000,551000,84
|
||||
20241118,121500,24101568000,553000,552000,553000,552000,42
|
||||
20241118,121400,24078376000,552000,553000,553000,551000,29
|
||||
20241118,121300,24062363000,553000,552000,553000,551000,125
|
||||
20241118,121200,23993460000,552000,552000,552000,551000,29
|
||||
20241118,121100,23977463000,551000,552000,553000,551000,178
|
||||
20241118,121000,23879203000,552000,553000,553000,552000,14
|
||||
20241118,120900,23871465000,553000,553000,554000,552000,299
|
||||
20241118,120800,23706109000,553000,553000,554000,553000,94
|
||||
20241118,120700,23654053000,553000,553000,554000,553000,22
|
||||
20241118,120600,23641880000,553000,554000,554000,553000,40
|
||||
20241118,120500,23619730000,554000,553000,554000,553000,12
|
||||
20241118,120400,23613086000,554000,554000,554000,553000,18
|
||||
20241118,120300,23603119000,554000,554000,554000,553000,14
|
||||
20241118,120200,23595368000,553000,554000,554000,553000,16
|
||||
20241118,120100,23586508000,554000,554000,554000,553000,22
|
||||
20241118,120000,23574324000,554000,553000,554000,553000,33
|
||||
20241118,115900,23556049000,553000,554000,554000,553000,32
|
||||
20241118,115800,23538341000,554000,554000,555000,553000,35
|
||||
20241118,115700,23518954000,553000,554000,554000,553000,420
|
||||
20241118,115600,23286313000,554000,555000,555000,554000,22
|
||||
20241118,115500,23274108000,554000,554000,555000,554000,16
|
||||
20241118,115400,23265236000,554000,554000,555000,554000,28
|
||||
20241118,115300,23249700000,555000,555000,555000,554000,57
|
||||
20241118,115200,23218107000,555000,555000,555000,554000,23
|
||||
20241118,115100,23205346000,555000,555000,555000,554000,13
|
||||
20241118,115000,23198132000,555000,555000,555000,554000,16
|
||||
20241118,114900,23189260000,554000,554000,555000,554000,67
|
||||
20241118,114800,23152102000,555000,554000,555000,554000,87
|
||||
20241118,114700,23103829000,554000,554000,555000,554000,63
|
||||
20241118,114600,23068878000,554000,555000,555000,554000,57
|
||||
20241118,114500,23037254000,555000,555000,555000,554000,19
|
||||
20241118,114400,23026713000,554000,555000,555000,554000,17
|
||||
20241118,114300,23017285000,555000,554000,555000,554000,56
|
||||
20241118,114200,22986230000,554000,555000,555000,554000,26
|
||||
20241118,114100,22971805000,555000,554000,555000,553000,35
|
||||
20241118,114000,22952412000,553000,554000,555000,553000,35
|
||||
20241118,113900,22933023000,554000,554000,554000,553000,169
|
||||
20241118,113800,22839507000,554000,554000,555000,554000,18
|
||||
20241118,113700,22829528000,555000,554000,555000,553000,58
|
||||
20241118,113600,22797382000,555000,554000,555000,554000,33
|
||||
20241118,113500,22779084000,554000,554000,555000,553000,54
|
||||
20241118,113400,22749171000,554000,554000,554000,553000,23
|
||||
20241118,113300,22736447000,554000,554000,555000,553000,252
|
||||
20241118,113200,22596982000,555000,556000,556000,554000,458
|
||||
20241118,113100,22342846000,556000,555000,556000,555000,47
|
||||
20241118,113000,22316726000,557000,556000,557000,555000,60
|
||||
20241118,112900,22283365000,556000,556000,557000,556000,89
|
||||
20241118,112800,22233837000,556000,557000,557000,556000,48
|
||||
20241118,112700,22207127000,555000,556000,557000,555000,138
|
||||
20241118,112600,22130394000,557000,556000,557000,556000,40
|
||||
20241118,112500,22108117000,557000,557000,558000,556000,82
|
||||
20241118,112400,22062439000,557000,557000,558000,557000,284
|
||||
20241118,112300,21904035000,557000,558000,558000,556000,298
|
||||
20241118,112200,21738193000,558000,558000,558000,557000,32
|
||||
20241118,112100,21720343000,557000,557000,558000,556000,443
|
||||
20241118,112000,21473590000,557000,555000,557000,555000,297
|
||||
20241118,111900,21308460000,556000,555000,556000,555000,30
|
||||
20241118,111800,21291786000,556000,555000,556000,555000,571
|
||||
20241118,111700,20974867000,555000,555000,555000,554000,30
|
||||
20241118,111600,20958234000,554000,554000,555000,554000,63
|
||||
20241118,111500,20923311000,554000,555000,555000,554000,88
|
||||
20241118,111400,20874490000,555000,555000,555000,554000,22
|
||||
20241118,111300,20862285000,555000,555000,555000,554000,32
|
||||
20241118,111200,20844537000,555000,555000,555000,554000,21
|
||||
20241118,111100,20832888000,554000,554000,555000,554000,56
|
||||
20241118,111000,20801848000,555000,555000,555000,554000,30
|
||||
20241118,110900,20785220000,555000,555000,555000,555000,35
|
||||
20241118,110800,20765795000,555000,554000,555000,553000,117
|
||||
20241118,110700,20700921000,555000,554000,555000,554000,64
|
||||
20241118,110600,20665441000,554000,554000,555000,554000,672
|
||||
20241118,110500,20293063000,553000,554000,554000,553000,48
|
||||
20241118,110400,20266489000,554000,554000,554000,553000,62
|
||||
20241118,110300,20232163000,554000,553000,555000,553000,23
|
||||
20241118,110200,20219425000,554000,553000,554000,553000,30
|
||||
20241118,110100,20202807000,553000,555000,555000,553000,254
|
||||
20241118,110000,20061954000,554000,554000,555000,554000,117
|
||||
20241118,105900,19997120000,554000,554000,555000,554000,36
|
||||
20241118,105800,19977162000,554000,554000,555000,553000,80
|
||||
20241118,105700,19932795000,553000,554000,554000,553000,52
|
||||
20241118,105600,19903998000,554000,554000,555000,553000,406
|
||||
20241118,105500,19678976000,554000,556000,556000,554000,220
|
||||
20241118,105400,19556980000,555000,555000,555000,554000,199
|
||||
20241118,105300,19446538000,555000,555000,556000,555000,99
|
||||
20241118,105200,19391586000,556000,556000,556000,555000,107
|
||||
20241118,105100,19332138000,556000,554000,557000,554000,2246
|
||||
20241118,105000,18084460000,554000,553000,555000,553000,1829
|
||||
20241118,104900,17072206000,553000,550000,554000,550000,500
|
||||
20241118,104800,16795731000,553000,550000,553000,548000,439
|
||||
20241118,104700,16553909000,550000,550000,550000,549000,77
|
||||
20241118,104600,16511618000,550000,550000,550000,549000,205
|
||||
20241118,104500,16398992000,549000,550000,550000,549000,27
|
||||
20241118,104400,16384146000,550000,549000,550000,549000,21
|
||||
20241118,104300,16372600000,550000,551000,551000,549000,130
|
||||
20241118,104200,16301101000,550000,550000,551000,550000,20
|
||||
20241118,104100,16290087000,550000,551000,551000,550000,21
|
||||
20241118,104000,16278524000,552000,552000,552000,550000,451
|
||||
20241118,103900,16030018000,552000,551000,552000,551000,34
|
||||
20241118,103800,16011259000,552000,551000,552000,551000,20
|
||||
20241118,103700,16000224000,551000,552000,552000,551000,129
|
||||
20241118,103600,15929025000,552000,550000,552000,550000,132
|
||||
20241118,103500,15856292000,551000,551000,551000,550000,23
|
||||
20241118,103400,15843624000,550000,550000,551000,550000,15
|
||||
20241118,103300,15835369000,551000,551000,551000,550000,42
|
||||
20241118,103200,15812231000,551000,551000,552000,550000,38
|
||||
20241118,103100,15791284000,551000,552000,552000,551000,34
|
||||
20241118,103000,15772542000,552000,550000,552000,550000,92
|
||||
20241118,102900,15721848000,551000,550000,551000,550000,68
|
||||
20241118,102800,15684422000,551000,551000,551000,550000,34
|
||||
20241118,102700,15665713000,551000,551000,551000,550000,8
|
||||
20241118,102600,15661308000,550000,551000,551000,549000,19
|
||||
20241118,102500,15650843000,552000,550000,552000,549000,1043
|
||||
20241118,102400,15076221000,550000,550000,550000,550000,34
|
||||
20241118,102300,15057521000,550000,550000,550000,549000,98
|
||||
20241118,102200,15003650000,550000,550000,550000,549000,30
|
||||
20241118,102100,14987153000,550000,550000,550000,549000,148
|
||||
20241118,102000,14905757000,551000,551000,551000,550000,18
|
||||
20241118,101900,14895842000,551000,551000,551000,550000,180
|
||||
20241118,101800,14796815000,551000,550000,551000,549000,192
|
||||
20241118,101700,14691207000,549000,552000,552000,549000,138
|
||||
20241118,101600,14615244000,552000,552000,553000,551000,206
|
||||
20241118,101500,14501531000,553000,553000,553000,552000,64
|
||||
20241118,101400,14466168000,552000,553000,554000,552000,198
|
||||
20241118,101300,14356639000,553000,551000,553000,551000,1054
|
||||
20241118,101200,13774809000,551000,551000,551000,550000,39
|
||||
20241118,101100,13753330000,551000,551000,551000,550000,15
|
||||
20241118,101000,13745066000,551000,551000,552000,550000,82
|
||||
20241118,100900,13699929000,551000,553000,553000,551000,331
|
||||
20241118,100800,13517189000,553000,553000,554000,552000,243
|
||||
20241118,100700,13382774000,553000,551000,553000,551000,332
|
||||
20241118,100600,13199421000,552000,551000,552000,551000,363
|
||||
20241118,100500,12999283000,551000,550000,551000,549000,470
|
||||
20241118,100400,12740376000,551000,550000,551000,550000,62
|
||||
20241118,100300,12706259000,550000,551000,551000,550000,39
|
||||
20241118,100200,12684800000,551000,552000,552000,551000,274
|
||||
20241118,100100,12533822000,552000,551000,553000,549000,1452
|
||||
20241118,100000,11732306000,551000,549000,551000,548000,552
|
||||
20241118,095900,11428659000,549000,547000,549000,547000,136
|
||||
20241118,095800,11354063000,546000,547000,547000,546000,83
|
||||
20241118,095700,11308741000,547000,549000,549000,546000,103
|
||||
20241118,095600,11252344000,549000,548000,550000,548000,35
|
||||
20241118,095500,11233137000,548000,550000,550000,548000,33
|
||||
20241118,095400,11215021000,550000,550000,550000,549000,327
|
||||
20241118,095300,11035175000,548000,548000,550000,548000,151
|
||||
20241118,095200,10952360000,549000,547000,550000,547000,89
|
||||
20241118,095100,10903454000,547000,547000,550000,547000,963
|
||||
20241118,095000,10374047000,547000,545000,548000,545000,200
|
||||
20241118,094900,10264836000,546000,545000,546000,545000,40
|
||||
20241118,094800,10243022000,544000,545000,546000,544000,318
|
||||
20241118,094700,10069909000,545000,548000,549000,545000,147
|
||||
20241118,094600,9989492000,548000,549000,550000,548000,899
|
||||
20241118,094500,9495705000,550000,550000,550000,548000,700
|
||||
20241118,094400,9110804000,549000,550000,551000,549000,641
|
||||
20241118,094300,8758235000,548000,549000,550000,548000,1015
|
||||
20241118,094200,8200747000,549000,549000,551000,548000,557
|
||||
20241118,094100,7894675000,549000,550000,550000,548000,92
|
||||
20241118,094000,7844179000,549000,548000,551000,548000,1311
|
||||
20241118,093900,7123612000,548000,548000,549000,546000,723
|
||||
20241118,093800,6727701000,548000,545000,548000,545000,893
|
||||
20241118,093700,6239576000,544000,544000,545000,543000,348
|
||||
20241118,093600,6050303000,544000,544000,545000,543000,693
|
||||
20241118,093500,5672930000,544000,542000,544000,542000,334
|
||||
20241118,093400,5491493000,542000,542000,543000,541000,189
|
||||
20241118,093300,5389033000,542000,541000,542000,541000,119
|
||||
20241118,093200,5324549000,540000,541000,542000,539000,130
|
||||
20241118,093100,5254215000,542000,540000,542000,539000,124
|
||||
20241118,093000,5187194000,540000,540000,540000,539000,83
|
||||
20241118,092900,5142439000,540000,539000,540000,539000,67
|
||||
20241118,092800,5106270000,540000,540000,540000,539000,35
|
||||
20241118,092700,5087373000,540000,539000,540000,539000,141
|
||||
20241118,092600,5011346000,538000,539000,539000,538000,28
|
||||
20241118,092500,4996267000,539000,541000,541000,537000,304
|
||||
20241118,092400,4832343000,541000,542000,543000,541000,199
|
||||
20241118,092300,4724509000,543000,543000,545000,542000,254
|
||||
20241118,092200,4586426000,543000,541000,546000,540000,962
|
||||
20241118,092100,4063619000,541000,534000,541000,534000,356
|
||||
20241118,092000,3872202000,534000,534000,535000,532000,313
|
||||
20241118,091900,3705176000,534000,534000,535000,533000,149
|
||||
20241118,091800,3625636000,535000,536000,537000,534000,152
|
||||
20241118,091700,3544310000,536000,534000,537000,532000,292
|
||||
20241118,091600,3388210000,534000,531000,534000,531000,150
|
||||
20241118,091500,3308265000,530000,533000,533000,529000,392
|
||||
20241118,091400,3100407000,533000,532000,534000,530000,450
|
||||
20241118,091300,2861067000,532000,534000,534000,532000,171
|
||||
20241118,091200,2769919000,533000,532000,535000,531000,1160
|
||||
20241118,091100,2152612000,530000,530000,531000,530000,110
|
||||
20241118,091000,2094264000,530000,530000,530000,529000,32
|
||||
20241118,090900,2077319000,529000,531000,531000,527000,299
|
||||
20241118,090800,1919234000,531000,530000,532000,530000,67
|
||||
20241118,090700,1883660000,530000,527000,531000,527000,397
|
||||
20241118,090600,1673436000,526000,526000,528000,525000,120
|
||||
20241118,090500,1610303000,526000,527000,528000,526000,177
|
||||
20241118,090400,1517045000,527000,528000,528000,526000,370
|
||||
20241118,090300,1322134000,527000,524000,528000,523000,301
|
||||
20241118,090200,1164214000,524000,524000,525000,521000,769
|
||||
20241118,090100,762108000,524000,527000,527000,522000,552
|
||||
20241118,090000,472712000,527000,535000,535000,524000,866
|
||||
|
Reference in New Issue
Block a user