Update 2024-11-18 2710 candle_min
This commit is contained in:
583
004150/min/candle-20241118.csv
Normal file
583
004150/min/candle-20241118.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184100,216138705,2205,2205,2205,2205,2373
|
||||
20241118,184000,216138705,2205,2205,2205,2205,0
|
||||
20241118,183900,216138705,2205,2205,2205,2205,0
|
||||
20241118,183800,216138705,2205,2205,2205,2205,0
|
||||
20241118,183700,216138705,2205,2205,2205,2205,0
|
||||
20241118,183600,216138705,2205,2205,2205,2205,0
|
||||
20241118,183500,216138705,2205,2205,2205,2205,0
|
||||
20241118,183400,216138705,2205,2205,2205,2205,0
|
||||
20241118,183300,216138705,2205,2205,2205,2205,0
|
||||
20241118,183200,216138705,2205,2205,2205,2205,0
|
||||
20241118,183100,216138705,2205,2205,2205,2205,0
|
||||
20241118,183000,216138705,2205,2205,2205,2205,0
|
||||
20241118,182900,216138705,2205,2205,2205,2205,0
|
||||
20241118,182800,216138705,2205,2205,2205,2205,0
|
||||
20241118,182700,216138705,2205,2205,2205,2205,0
|
||||
20241118,182600,216138705,2205,2205,2205,2205,0
|
||||
20241118,182500,216138705,2205,2205,2205,2205,0
|
||||
20241118,182400,216138705,2205,2205,2205,2205,0
|
||||
20241118,182300,216138705,2205,2205,2205,2205,0
|
||||
20241118,182200,216138705,2205,2205,2205,2205,0
|
||||
20241118,182100,216138705,2205,2205,2205,2205,0
|
||||
20241118,182000,216138705,2205,2205,2205,2205,0
|
||||
20241118,181900,216138705,2205,2205,2205,2205,0
|
||||
20241118,181800,216138705,2205,2205,2205,2205,0
|
||||
20241118,181700,216138705,2205,2205,2205,2205,0
|
||||
20241118,181600,216138705,2205,2205,2205,2205,0
|
||||
20241118,181500,216138705,2205,2205,2205,2205,0
|
||||
20241118,181400,216138705,2205,2205,2205,2205,0
|
||||
20241118,181300,216138705,2205,2205,2205,2205,0
|
||||
20241118,181200,216138705,2205,2205,2205,2205,0
|
||||
20241118,181100,216138705,2205,2205,2205,2205,2373
|
||||
20241118,181000,216138705,2205,2205,2205,2205,0
|
||||
20241118,180900,216138705,2205,2205,2205,2205,0
|
||||
20241118,180800,216138705,2205,2205,2205,2205,0
|
||||
20241118,180700,216138705,2205,2205,2205,2205,0
|
||||
20241118,180600,216138705,2205,2205,2205,2205,0
|
||||
20241118,180500,216138705,2205,2205,2205,2205,0
|
||||
20241118,180400,216138705,2205,2205,2205,2205,0
|
||||
20241118,180300,216138705,2205,2205,2205,2205,0
|
||||
20241118,180200,216138705,2205,2205,2205,2205,0
|
||||
20241118,180100,216138705,2205,2205,2205,2205,0
|
||||
20241118,180000,216138705,2205,2205,2205,2205,0
|
||||
20241118,175900,216138705,2205,2205,2205,2205,0
|
||||
20241118,175800,216138705,2205,2205,2205,2205,0
|
||||
20241118,175700,216138705,2205,2205,2205,2205,0
|
||||
20241118,175600,216138705,2205,2205,2205,2205,0
|
||||
20241118,175500,216138705,2205,2205,2205,2205,0
|
||||
20241118,175400,216138705,2205,2205,2205,2205,0
|
||||
20241118,175300,216138705,2205,2205,2205,2205,0
|
||||
20241118,175200,216138705,2205,2205,2205,2205,0
|
||||
20241118,175100,216138705,2205,2205,2205,2205,0
|
||||
20241118,175000,216138705,2205,2205,2205,2205,0
|
||||
20241118,174900,216138705,2205,2205,2205,2205,0
|
||||
20241118,174800,216138705,2205,2205,2205,2205,0
|
||||
20241118,174700,216138705,2205,2205,2205,2205,0
|
||||
20241118,174600,216138705,2205,2205,2205,2205,0
|
||||
20241118,174500,216138705,2205,2205,2205,2205,0
|
||||
20241118,174400,216138705,2205,2205,2205,2205,0
|
||||
20241118,174300,216138705,2205,2205,2205,2205,0
|
||||
20241118,174200,216138705,2205,2205,2205,2205,0
|
||||
20241118,174100,216138705,2205,2205,2205,2205,2373
|
||||
20241118,174000,216138705,2205,2205,2205,2205,0
|
||||
20241118,173900,216138705,2205,2205,2205,2205,0
|
||||
20241118,173800,216138705,2205,2205,2205,2205,0
|
||||
20241118,173700,216138705,2205,2205,2205,2205,0
|
||||
20241118,173600,216138705,2205,2205,2205,2205,0
|
||||
20241118,173500,216138705,2205,2205,2205,2205,0
|
||||
20241118,173400,216138705,2205,2205,2205,2205,0
|
||||
20241118,173300,216138705,2205,2205,2205,2205,0
|
||||
20241118,173200,216138705,2205,2205,2205,2205,0
|
||||
20241118,173100,216138705,2205,2205,2205,2205,0
|
||||
20241118,173000,216138705,2205,2205,2205,2205,0
|
||||
20241118,172900,216138705,2205,2205,2205,2205,0
|
||||
20241118,172800,216138705,2205,2205,2205,2205,0
|
||||
20241118,172700,216138705,2205,2205,2205,2205,0
|
||||
20241118,172600,216138705,2205,2205,2205,2205,0
|
||||
20241118,172500,216138705,2205,2205,2205,2205,0
|
||||
20241118,172400,216138705,2205,2205,2205,2205,0
|
||||
20241118,172300,216138705,2205,2205,2205,2205,0
|
||||
20241118,172200,216138705,2205,2205,2205,2205,0
|
||||
20241118,172100,216138705,2205,2205,2205,2205,0
|
||||
20241118,172000,216138705,2205,2205,2205,2205,0
|
||||
20241118,171900,216138705,2205,2205,2205,2205,0
|
||||
20241118,171800,216138705,2205,2205,2205,2205,0
|
||||
20241118,171700,216138705,2205,2205,2205,2205,0
|
||||
20241118,171600,216138705,2205,2205,2205,2205,0
|
||||
20241118,171500,216138705,2205,2205,2205,2205,0
|
||||
20241118,171400,216138705,2205,2205,2205,2205,0
|
||||
20241118,171300,216138705,2205,2205,2205,2205,0
|
||||
20241118,171200,216138705,2205,2205,2205,2205,0
|
||||
20241118,171100,216138705,2205,2205,2205,2205,2373
|
||||
20241118,171000,216138705,2205,2205,2205,2205,0
|
||||
20241118,170900,216138705,2205,2205,2205,2205,0
|
||||
20241118,170800,216138705,2205,2205,2205,2205,0
|
||||
20241118,170700,216138705,2205,2205,2205,2205,0
|
||||
20241118,170600,216138705,2205,2205,2205,2205,0
|
||||
20241118,170500,216138705,2205,2205,2205,2205,0
|
||||
20241118,170400,216138705,2205,2205,2205,2205,0
|
||||
20241118,170300,216138705,2205,2205,2205,2205,0
|
||||
20241118,170200,216138705,2205,2205,2205,2205,0
|
||||
20241118,170100,216138705,2205,2205,2205,2205,0
|
||||
20241118,170000,216138705,2205,2205,2205,2205,0
|
||||
20241118,165900,216138705,2205,2205,2205,2205,0
|
||||
20241118,165800,216138705,2205,2205,2205,2205,0
|
||||
20241118,165700,216138705,2205,2205,2205,2205,0
|
||||
20241118,165600,216138705,2205,2205,2205,2205,0
|
||||
20241118,165500,216138705,2205,2205,2205,2205,0
|
||||
20241118,165400,216138705,2205,2205,2205,2205,0
|
||||
20241118,165300,216138705,2205,2205,2205,2205,0
|
||||
20241118,165200,216138705,2205,2205,2205,2205,0
|
||||
20241118,165100,216138705,2205,2205,2205,2205,0
|
||||
20241118,165000,216138705,2205,2205,2205,2205,0
|
||||
20241118,164900,216138705,2205,2205,2205,2205,0
|
||||
20241118,164800,216138705,2205,2205,2205,2205,0
|
||||
20241118,164700,216138705,2205,2205,2205,2205,0
|
||||
20241118,164600,216138705,2205,2205,2205,2205,0
|
||||
20241118,164500,216138705,2205,2205,2205,2205,0
|
||||
20241118,164400,216138705,2205,2205,2205,2205,0
|
||||
20241118,164300,216138705,2205,2205,2205,2205,0
|
||||
20241118,164200,216138705,2205,2205,2205,2205,0
|
||||
20241118,164100,216138705,2205,2205,2205,2205,2373
|
||||
20241118,164000,216138705,2205,2205,2205,2205,0
|
||||
20241118,163900,216138705,2205,2205,2205,2205,0
|
||||
20241118,163800,216138705,2205,2205,2205,2205,0
|
||||
20241118,163700,216138705,2205,2205,2205,2205,0
|
||||
20241118,163600,216138705,2205,2205,2205,2205,0
|
||||
20241118,163500,216138705,2205,2205,2205,2205,0
|
||||
20241118,163400,216138705,2205,2205,2205,2205,0
|
||||
20241118,163300,216138705,2205,2205,2205,2205,0
|
||||
20241118,163200,216138705,2205,2205,2205,2205,0
|
||||
20241118,163100,216138705,2205,2205,2205,2205,0
|
||||
20241118,163000,216138705,2205,2205,2205,2205,0
|
||||
20241118,162900,216138705,2205,2205,2205,2205,0
|
||||
20241118,162800,216138705,2205,2205,2205,2205,0
|
||||
20241118,162700,216138705,2205,2205,2205,2205,0
|
||||
20241118,162600,216138705,2205,2205,2205,2205,0
|
||||
20241118,162500,216138705,2205,2205,2205,2205,0
|
||||
20241118,162400,216138705,2205,2205,2205,2205,0
|
||||
20241118,162300,216138705,2205,2205,2205,2205,0
|
||||
20241118,162200,216138705,2205,2205,2205,2205,0
|
||||
20241118,162100,216138705,2205,2205,2205,2205,0
|
||||
20241118,162000,216138705,2205,2205,2205,2205,0
|
||||
20241118,161900,216138705,2205,2205,2205,2205,0
|
||||
20241118,161800,216138705,2205,2205,2205,2205,0
|
||||
20241118,161700,216138705,2205,2205,2205,2205,0
|
||||
20241118,161600,216138705,2205,2205,2205,2205,0
|
||||
20241118,161500,216138705,2205,2205,2205,2205,0
|
||||
20241118,161400,216138705,2205,2205,2205,2205,0
|
||||
20241118,161300,216138705,2205,2205,2205,2205,0
|
||||
20241118,161200,216138705,2205,2205,2205,2205,0
|
||||
20241118,161100,216138705,2205,2205,2205,2205,2373
|
||||
20241118,161000,216138705,2205,2205,2205,2205,0
|
||||
20241118,160900,216138705,2205,2205,2205,2205,0
|
||||
20241118,160800,216138705,2205,2205,2205,2205,0
|
||||
20241118,160700,216138705,2205,2205,2205,2205,0
|
||||
20241118,160600,216138705,2205,2205,2205,2205,0
|
||||
20241118,160500,216138705,2205,2205,2205,2205,0
|
||||
20241118,160400,216138705,2205,2205,2205,2205,0
|
||||
20241118,160300,216138705,2205,2205,2205,2205,0
|
||||
20241118,160200,216138705,2205,2205,2205,2205,0
|
||||
20241118,160100,216138705,2205,2205,2205,2205,0
|
||||
20241118,160000,216138705,2205,2205,2205,2205,0
|
||||
20241118,155900,216138705,2205,2205,2205,2205,0
|
||||
20241118,155800,216138705,2205,2205,2205,2205,0
|
||||
20241118,155700,216138705,2205,2205,2205,2205,0
|
||||
20241118,155600,216138705,2205,2205,2205,2205,0
|
||||
20241118,155500,216138705,2205,2205,2205,2205,0
|
||||
20241118,155400,216138705,2205,2205,2205,2205,0
|
||||
20241118,155300,216138705,2205,2205,2205,2205,0
|
||||
20241118,155200,216138705,2205,2205,2205,2205,0
|
||||
20241118,155100,216138705,2205,2205,2205,2205,0
|
||||
20241118,155000,216138705,2205,2205,2205,2205,0
|
||||
20241118,154900,216138705,2205,2205,2205,2205,0
|
||||
20241118,154800,216138705,2205,2205,2205,2205,0
|
||||
20241118,154700,216138705,2205,2205,2205,2205,0
|
||||
20241118,154600,216138705,2205,2205,2205,2205,0
|
||||
20241118,154500,216138705,2205,2205,2205,2205,0
|
||||
20241118,154400,216138705,2205,2205,2205,2205,0
|
||||
20241118,154300,216138705,2205,2205,2205,2205,0
|
||||
20241118,154200,216138705,2205,2205,2205,2205,0
|
||||
20241118,154100,216138705,2205,2205,2205,2205,2373
|
||||
20241118,154000,216138705,2205,2205,2205,2205,0
|
||||
20241118,153900,216138705,2205,2205,2205,2205,0
|
||||
20241118,153800,216138705,2205,2205,2205,2205,0
|
||||
20241118,153700,216138705,2205,2205,2205,2205,0
|
||||
20241118,153600,216138705,2205,2205,2205,2205,0
|
||||
20241118,153500,216138705,2205,2205,2205,2205,0
|
||||
20241118,153400,216138705,2205,2205,2205,2205,0
|
||||
20241118,153300,216138705,2205,2205,2205,2205,0
|
||||
20241118,153200,216138705,2205,2205,2205,2205,0
|
||||
20241118,153100,216138705,2205,2205,2205,2205,0
|
||||
20241118,153000,216138705,2205,2205,2205,2205,2373
|
||||
20241118,152900,210906240,2200,2200,2200,2200,0
|
||||
20241118,152800,210906240,2200,2200,2200,2200,0
|
||||
20241118,152700,210906240,2200,2200,2200,2200,0
|
||||
20241118,152600,210906240,2200,2200,2200,2200,0
|
||||
20241118,152500,210906240,2200,2200,2200,2200,0
|
||||
20241118,152400,210906240,2200,2200,2200,2200,0
|
||||
20241118,152300,210906240,2200,2200,2200,2200,0
|
||||
20241118,152200,210906240,2200,2200,2200,2200,0
|
||||
20241118,152100,210906240,2200,2200,2200,2200,0
|
||||
20241118,152000,210906240,2200,2200,2200,2200,0
|
||||
20241118,151900,210906240,2200,2200,2205,2200,1152
|
||||
20241118,151800,208369345,2200,2200,2205,2195,1528
|
||||
20241118,151700,205005405,2200,2200,2205,2200,10
|
||||
20241118,151600,204983365,2200,2200,2205,2195,63
|
||||
20241118,151500,204844870,2200,2195,2200,2195,12
|
||||
20241118,151400,204818525,2195,2200,2200,2195,1502
|
||||
20241118,151300,201516635,2200,2200,2200,2200,90
|
||||
20241118,151200,201318635,2200,2200,2200,2200,0
|
||||
20241118,151100,201318635,2200,2200,2200,2195,1949
|
||||
20241118,151000,197033215,2200,2200,2205,2200,37
|
||||
20241118,150900,196951735,2200,2200,2205,2200,1023
|
||||
20241118,150800,194701115,2205,2200,2205,2200,1063
|
||||
20241118,150700,192362510,2200,2205,2205,2200,503
|
||||
20241118,150600,191255895,2200,2200,2205,2200,503
|
||||
20241118,150500,190149280,2200,2200,2200,2200,1002
|
||||
20241118,150400,187944880,2205,2200,2205,2200,1008
|
||||
20241118,150300,185727240,2200,2200,2205,2200,13
|
||||
20241118,150200,185698600,2205,2200,2205,2200,3
|
||||
20241118,150100,185691995,2200,2200,2200,2200,3
|
||||
20241118,150000,185685395,2200,2200,2200,2200,1
|
||||
20241118,145900,185683195,2200,2200,2200,2195,551
|
||||
20241118,145800,184473500,2200,2200,2205,2200,458
|
||||
20241118,145700,183465890,2200,2200,2200,2200,627
|
||||
20241118,145600,182086490,2195,2200,2200,2195,505
|
||||
20241118,145500,180975520,2200,2195,2205,2195,504
|
||||
20241118,145400,179866715,2200,2195,2200,2195,501
|
||||
20241118,145300,178764520,2200,2190,2200,2185,507
|
||||
20241118,145200,177654170,2200,2195,2200,2195,500
|
||||
20241118,145100,176554185,2200,2190,2200,2190,808
|
||||
20241118,145000,174776615,2195,2185,2195,2185,511
|
||||
20241118,144900,173655095,2195,2185,2195,2185,5
|
||||
20241118,144800,173644160,2180,2190,2190,2180,189
|
||||
20241118,144700,173232110,2195,2195,2195,2195,7
|
||||
20241118,144600,173216745,2200,2185,2200,2185,4424
|
||||
20241118,144500,163525390,2190,2190,2190,2190,0
|
||||
20241118,144400,163525390,2190,2190,2190,2190,4
|
||||
20241118,144300,163516630,2190,2190,2190,2190,82
|
||||
20241118,144200,163337050,2190,2190,2190,2190,8
|
||||
20241118,144100,163319530,2185,2185,2185,2185,114
|
||||
20241118,144000,163070440,2190,2195,2195,2190,29
|
||||
20241118,143900,163006915,2195,2195,2195,2195,0
|
||||
20241118,143800,163006915,2195,2195,2195,2190,138
|
||||
20241118,143700,162704670,2195,2190,2195,2190,25
|
||||
20241118,143600,162649905,2195,2195,2195,2195,15
|
||||
20241118,143500,162616980,2190,2190,2190,2190,6
|
||||
20241118,143400,162603840,2195,2190,2195,2190,6
|
||||
20241118,143300,162590690,2190,2190,2190,2190,0
|
||||
20241118,143200,162590690,2190,2190,2190,2190,9
|
||||
20241118,143100,162570980,2195,2195,2195,2195,3
|
||||
20241118,143000,162564395,2195,2195,2195,2195,1
|
||||
20241118,142900,162562200,2200,2195,2200,2190,1015
|
||||
20241118,142800,160329290,2200,2190,2200,2190,3136
|
||||
20241118,142700,153443965,2190,2190,2190,2190,0
|
||||
20241118,142600,153443965,2190,2190,2190,2190,1001
|
||||
20241118,142500,151251775,2195,2190,2195,2190,5
|
||||
20241118,142400,151240820,2195,2195,2200,2195,1006
|
||||
20241118,142300,149027655,2195,2195,2200,2195,7004
|
||||
20241118,142200,133618890,2200,2185,2200,2185,7096
|
||||
20241118,142100,118041465,2185,2185,2185,2185,0
|
||||
20241118,142000,118041465,2185,2185,2185,2185,3
|
||||
20241118,141900,118034910,2185,2185,2185,2185,7
|
||||
20241118,141800,118019615,2185,2185,2185,2185,3
|
||||
20241118,141700,118013060,2185,2185,2185,2185,0
|
||||
20241118,141600,118013060,2185,2185,2185,2185,0
|
||||
20241118,141500,118013060,2185,2185,2185,2185,11
|
||||
20241118,141400,117989025,2185,2185,2185,2185,7
|
||||
20241118,141300,117973730,2185,2185,2185,2185,3
|
||||
20241118,141200,117967175,2185,2185,2185,2185,0
|
||||
20241118,141100,117967175,2185,2185,2185,2185,3
|
||||
20241118,141000,117960620,2185,2185,2185,2185,0
|
||||
20241118,140900,117960620,2185,2185,2185,2185,11
|
||||
20241118,140800,117936585,2185,2185,2185,2185,12
|
||||
20241118,140700,117910365,2185,2185,2185,2185,0
|
||||
20241118,140600,117910365,2185,2185,2185,2185,6
|
||||
20241118,140500,117897255,2185,2185,2185,2185,0
|
||||
20241118,140400,117897255,2185,2185,2185,2185,3
|
||||
20241118,140300,117890700,2185,2185,2185,2185,0
|
||||
20241118,140200,117890700,2185,2185,2185,2185,19
|
||||
20241118,140100,117849185,2185,2185,2185,2185,0
|
||||
20241118,140000,117849185,2185,2185,2185,2185,3
|
||||
20241118,135900,117842630,2185,2185,2185,2185,0
|
||||
20241118,135800,117842630,2185,2190,2190,2185,4
|
||||
20241118,135700,117833875,2190,2190,2190,2185,26
|
||||
20241118,135600,117777015,2190,2190,2190,2190,0
|
||||
20241118,135500,117777015,2190,2185,2190,2185,405
|
||||
20241118,135400,116891020,2185,2185,2185,2185,460
|
||||
20241118,135300,115885920,2190,2190,2190,2190,3
|
||||
20241118,135200,115879350,2185,2185,2185,2185,3
|
||||
20241118,135100,115872795,2190,2190,2190,2185,169
|
||||
20241118,135000,115503485,2185,2185,2190,2185,430
|
||||
20241118,134900,114563930,2185,2190,2190,2185,57
|
||||
20241118,134800,114439320,2185,2185,2185,2185,48
|
||||
20241118,134700,114334440,2185,2185,2185,2185,150
|
||||
20241118,134600,114006690,2185,2185,2185,2185,3
|
||||
20241118,134500,114000135,2185,2185,2185,2185,9
|
||||
20241118,134400,113980470,2185,2185,2185,2185,6
|
||||
20241118,134300,113967360,2185,2185,2185,2185,0
|
||||
20241118,134200,113967360,2185,2185,2185,2185,3
|
||||
20241118,134100,113960805,2185,2185,2185,2185,8
|
||||
20241118,134000,113943325,2185,2185,2185,2185,10
|
||||
20241118,133900,113921475,2175,2175,2175,2175,0
|
||||
20241118,133800,113921475,2175,2175,2175,2175,0
|
||||
20241118,133700,113921475,2175,2180,2180,2175,3000
|
||||
20241118,133600,107394780,2185,2185,2185,2185,3
|
||||
20241118,133500,107388225,2185,2185,2185,2185,12
|
||||
20241118,133400,107362005,2185,2185,2185,2185,7
|
||||
20241118,133300,107346710,2185,2185,2185,2185,3
|
||||
20241118,133200,107340155,2180,2180,2180,2180,1
|
||||
20241118,133100,107337975,2185,2185,2185,2185,563
|
||||
20241118,133000,106107820,2185,2185,2185,2185,0
|
||||
20241118,132900,106107820,2185,2185,2185,2185,10
|
||||
20241118,132800,106085970,2185,2185,2185,2185,208
|
||||
20241118,132700,105631490,2185,2185,2185,2185,0
|
||||
20241118,132600,105631490,2185,2185,2185,2185,2
|
||||
20241118,132500,105627120,2180,2180,2180,2180,98
|
||||
20241118,132400,105413480,2185,2185,2185,2185,3
|
||||
20241118,132300,105406925,2185,2185,2185,2185,7
|
||||
20241118,132200,105391630,2185,2185,2185,2185,3
|
||||
20241118,132100,105385075,2185,2185,2185,2185,9
|
||||
20241118,132000,105365410,2185,2185,2185,2185,3
|
||||
20241118,131900,105358855,2185,2185,2185,2185,0
|
||||
20241118,131800,105358855,2185,2185,2185,2185,0
|
||||
20241118,131700,105358855,2185,2185,2185,2185,11
|
||||
20241118,131600,105334820,2185,2185,2185,2185,0
|
||||
20241118,131500,105334820,2185,2185,2185,2185,3
|
||||
20241118,131400,105328265,2185,2185,2185,2185,9
|
||||
20241118,131300,105308600,2185,2185,2185,2185,3
|
||||
20241118,131200,105302045,2185,2185,2185,2185,7
|
||||
20241118,131100,105286750,2185,2185,2185,2185,3
|
||||
20241118,131000,105280195,2185,2185,2185,2185,0
|
||||
20241118,130900,105280195,2185,2185,2185,2185,3
|
||||
20241118,130800,105273640,2185,2185,2185,2185,0
|
||||
20241118,130700,105273640,2185,2185,2185,2185,9
|
||||
20241118,130600,105253975,2185,2185,2185,2185,10
|
||||
20241118,130500,105232125,2185,2185,2185,2185,0
|
||||
20241118,130400,105232125,2185,2180,2185,2180,1002
|
||||
20241118,130300,103047755,2180,2180,2180,2180,3000
|
||||
20241118,130200,96507755,2180,2185,2185,2180,1090
|
||||
20241118,130100,94131540,2185,2185,2185,2185,9
|
||||
20241118,130000,94111875,2185,2185,2185,2180,12
|
||||
20241118,125900,94085660,2185,2185,2185,2185,0
|
||||
20241118,125800,94085660,2185,2185,2185,2185,0
|
||||
20241118,125700,94085660,2185,2185,2185,2185,3
|
||||
20241118,125600,94079105,2185,2180,2185,2180,487
|
||||
20241118,125500,93017440,2185,2185,2185,2185,11
|
||||
20241118,125400,92993405,2185,2185,2185,2185,9
|
||||
20241118,125300,92973740,2185,2185,2185,2185,3
|
||||
20241118,125200,92967185,2185,2180,2185,2180,2
|
||||
20241118,125100,92962820,2185,2185,2185,2185,3
|
||||
20241118,125000,92956265,2185,2185,2185,2185,0
|
||||
20241118,124900,92956265,2185,2185,2185,2185,7
|
||||
20241118,124800,92940970,2185,2185,2185,2185,4
|
||||
20241118,124700,92932230,2185,2185,2185,2185,31
|
||||
20241118,124600,92864495,2185,2185,2190,2185,471
|
||||
20241118,124500,91835345,2185,2180,2185,2180,54
|
||||
20241118,124400,91717620,2185,2185,2185,2185,10
|
||||
20241118,124300,91695770,2185,2185,2185,2185,0
|
||||
20241118,124200,91695770,2185,2185,2185,2185,3
|
||||
20241118,124100,91689215,2185,2185,2185,2185,0
|
||||
20241118,124000,91689215,2185,2180,2185,2180,353
|
||||
20241118,123900,90919620,2175,2180,2180,2175,538
|
||||
20241118,123800,89747185,2185,2185,2185,2185,7
|
||||
20241118,123700,89731890,2185,2185,2185,2185,3
|
||||
20241118,123600,89725335,2185,2185,2185,2185,0
|
||||
20241118,123500,89725335,2185,2185,2185,2185,3
|
||||
20241118,123400,89718780,2185,2185,2185,2185,8
|
||||
20241118,123300,89701300,2180,2185,2185,2180,554
|
||||
20241118,123200,88493565,2185,2185,2185,2185,8
|
||||
20241118,123100,88476085,2185,2180,2185,2180,6
|
||||
20241118,123000,88462990,2185,2185,2185,2185,0
|
||||
20241118,122900,88462990,2185,2185,2185,2185,0
|
||||
20241118,122800,88462990,2185,2185,2185,2185,3
|
||||
20241118,122700,88456435,2185,2185,2185,2185,16
|
||||
20241118,122600,88421475,2185,2185,2185,2185,6
|
||||
20241118,122500,88408365,2185,2185,2185,2185,0
|
||||
20241118,122400,88408365,2185,2185,2185,2185,3
|
||||
20241118,122300,88401810,2185,2185,2185,2185,0
|
||||
20241118,122200,88401810,2185,2185,2185,2185,3
|
||||
20241118,122100,88395255,2185,2185,2185,2185,7
|
||||
20241118,122000,88379960,2185,2185,2185,2185,8
|
||||
20241118,121900,88362480,2175,2175,2175,2175,80
|
||||
20241118,121800,88188480,2180,2185,2185,2180,1004
|
||||
20241118,121700,85999755,2175,2175,2175,2175,1
|
||||
20241118,121600,85997580,2180,2180,2180,2180,7
|
||||
20241118,121500,85982320,2185,2185,2185,2185,10
|
||||
20241118,121400,85960470,2185,2185,2185,2185,0
|
||||
20241118,121300,85960470,2185,2185,2185,2185,11
|
||||
20241118,121200,85936435,2185,2185,2185,2185,0
|
||||
20241118,121100,85936435,2185,2185,2185,2185,3
|
||||
20241118,121000,85929880,2185,2185,2185,2185,8
|
||||
20241118,120900,85912400,2185,2185,2185,2185,0
|
||||
20241118,120800,85912400,2185,2185,2185,2185,3
|
||||
20241118,120700,85905845,2185,2185,2185,2185,0
|
||||
20241118,120600,85905845,2185,2185,2185,2185,11
|
||||
20241118,120500,85881810,2185,2185,2185,2185,0
|
||||
20241118,120400,85881810,2185,2185,2185,2185,10
|
||||
20241118,120300,85859960,2185,2185,2185,2185,0
|
||||
20241118,120200,85859960,2185,2185,2185,2185,3
|
||||
20241118,120100,85853405,2185,2185,2185,2185,0
|
||||
20241118,120000,85853405,2185,2185,2185,2185,0
|
||||
20241118,115900,85853405,2185,2185,2185,2185,21
|
||||
20241118,115800,85807520,2185,2185,2185,2185,0
|
||||
20241118,115700,85807520,2185,2185,2185,2185,3
|
||||
20241118,115600,85800965,2185,2185,2185,2185,0
|
||||
20241118,115500,85800965,2185,2185,2185,2185,3
|
||||
20241118,115400,85794410,2185,2185,2185,2185,0
|
||||
20241118,115300,85794410,2185,2180,2185,2180,20
|
||||
20241118,115200,85750775,2180,2180,2180,2180,0
|
||||
20241118,115100,85750775,2180,2180,2180,2180,0
|
||||
20241118,115000,85750775,2180,2180,2180,2180,0
|
||||
20241118,114900,85750775,2180,2180,2180,2180,0
|
||||
20241118,114800,85750775,2180,2180,2180,2180,77
|
||||
20241118,114700,85582915,2180,2180,2180,2180,423
|
||||
20241118,114600,84660775,2185,2185,2185,2185,11
|
||||
20241118,114500,84636740,2185,2185,2185,2185,0
|
||||
20241118,114400,84636740,2185,2185,2185,2185,3
|
||||
20241118,114300,84630185,2185,2185,2185,2185,0
|
||||
20241118,114200,84630185,2185,2185,2185,2185,10
|
||||
20241118,114100,84608335,2185,2185,2185,2185,0
|
||||
20241118,114000,84608335,2185,2185,2185,2185,0
|
||||
20241118,113900,84608335,2185,2185,2185,2180,22
|
||||
20241118,113800,84560315,2185,2185,2185,2185,0
|
||||
20241118,113700,84560315,2185,2180,2185,2180,579
|
||||
20241118,113600,83298080,2180,2180,2185,2180,1008
|
||||
20241118,113500,81100605,2180,2185,2185,2180,356
|
||||
20241118,113400,80324395,2180,2180,2180,2180,0
|
||||
20241118,113300,80324395,2180,2185,2185,2180,77
|
||||
20241118,113200,80156475,2180,2180,2180,2180,1106
|
||||
20241118,113100,77745395,2185,2185,2185,2185,0
|
||||
20241118,113000,77745395,2185,2180,2185,2180,1032
|
||||
20241118,112900,75495590,2180,2180,2180,2180,1307
|
||||
20241118,112800,72646330,2180,2180,2180,2180,800
|
||||
20241118,112700,70902330,2180,2180,2180,2180,376
|
||||
20241118,112600,70082650,2180,2185,2185,2180,713
|
||||
20241118,112500,68528295,2185,2185,2185,2185,16
|
||||
20241118,112400,68493335,2185,2185,2185,2185,4
|
||||
20241118,112300,68484595,2180,2180,2180,2180,298
|
||||
20241118,112200,67834955,2185,2185,2185,2185,3
|
||||
20241118,112100,67828400,2185,2185,2185,2185,0
|
||||
20241118,112000,67828400,2185,2185,2185,2185,0
|
||||
20241118,111900,67828400,2185,2185,2185,2185,20
|
||||
20241118,111800,67784700,2185,2185,2185,2185,343
|
||||
20241118,111700,67035245,2185,2185,2185,2185,3
|
||||
20241118,111600,67028690,2185,2185,2185,2185,0
|
||||
20241118,111500,67028690,2185,2185,2185,2185,6
|
||||
20241118,111400,67015580,2185,2185,2185,2185,0
|
||||
20241118,111300,67015580,2185,2185,2185,2185,11
|
||||
20241118,111200,66991545,2190,2185,2190,2185,274
|
||||
20241118,111100,66392585,2185,2185,2185,2185,0
|
||||
20241118,111000,66392585,2185,2185,2185,2185,3
|
||||
20241118,110900,66386030,2185,2185,2185,2185,0
|
||||
20241118,110800,66386030,2185,2185,2185,2185,3
|
||||
20241118,110700,66379475,2180,2180,2180,2180,30
|
||||
20241118,110600,66314075,2180,2180,2180,2180,1
|
||||
20241118,110500,66311895,2180,2175,2180,2175,96
|
||||
20241118,110400,66102620,2180,2180,2180,2180,3
|
||||
20241118,110300,66096080,2180,2180,2180,2180,0
|
||||
20241118,110200,66096080,2180,2180,2180,2180,510
|
||||
20241118,110100,64984280,2180,2180,2180,2180,0
|
||||
20241118,110000,64984280,2180,2180,2180,2180,0
|
||||
20241118,105900,64984280,2180,2180,2180,2180,3
|
||||
20241118,105800,64977740,2175,2180,2180,2175,112
|
||||
20241118,105700,64734095,2180,2180,2180,2180,11
|
||||
20241118,105600,64710115,2180,2180,2180,2180,0
|
||||
20241118,105500,64710115,2180,2180,2180,2180,3
|
||||
20241118,105400,64703575,2180,2180,2180,2180,0
|
||||
20241118,105300,64703575,2180,2180,2180,2180,3
|
||||
20241118,105200,64697035,2180,2180,2180,2180,8
|
||||
20241118,105100,64679595,2175,2175,2175,2175,0
|
||||
20241118,105000,64679595,2175,2175,2175,2175,782
|
||||
20241118,104900,62978745,2175,2175,2175,2175,0
|
||||
20241118,104800,62978745,2175,2175,2175,2175,3
|
||||
20241118,104700,62972220,2175,2175,2175,2175,0
|
||||
20241118,104600,62972220,2175,2175,2175,2175,3
|
||||
20241118,104500,62965695,2175,2180,2180,2170,9025
|
||||
20241118,104400,43347830,2185,2185,2185,2185,3
|
||||
20241118,104300,43341275,2185,2185,2185,2185,228
|
||||
20241118,104200,42843095,2190,2190,2190,2190,500
|
||||
20241118,104100,41748095,2190,2180,2190,2180,772
|
||||
20241118,104000,40061750,2180,2185,2185,2180,11
|
||||
20241118,103900,40037735,2185,2180,2185,2180,53
|
||||
20241118,103800,39922180,2185,2185,2185,2185,9
|
||||
20241118,103700,39902515,2185,2180,2185,2180,503
|
||||
20241118,103600,38805960,2185,2185,2185,2185,500
|
||||
20241118,103500,37713460,2185,2185,2185,2185,3
|
||||
20241118,103400,37706905,2185,2185,2185,2185,8
|
||||
20241118,103300,37689425,2185,2180,2185,2180,54
|
||||
20241118,103200,37571690,2180,2180,2180,2180,0
|
||||
20241118,103100,37571690,2180,2180,2180,2180,281
|
||||
20241118,103000,36959110,2185,2180,2185,2180,124
|
||||
20241118,102900,36688785,2180,2180,2180,2180,36
|
||||
20241118,102800,36610305,2180,2180,2180,2180,10
|
||||
20241118,102700,36588505,2180,2180,2180,2180,0
|
||||
20241118,102600,36588505,2180,2180,2180,2180,3
|
||||
20241118,102500,36581965,2180,2180,2180,2180,0
|
||||
20241118,102400,36581965,2180,2180,2180,2180,11
|
||||
20241118,102300,36557985,2180,2175,2180,2175,73
|
||||
20241118,102200,36399175,2170,2170,2170,2170,0
|
||||
20241118,102100,36399175,2170,2180,2185,2170,13
|
||||
20241118,102000,36370925,2175,2175,2175,2175,500
|
||||
20241118,101900,35283425,2175,2180,2180,2175,2386
|
||||
20241118,101800,30083855,2185,2185,2185,2185,0
|
||||
20241118,101700,30083855,2185,2185,2185,2185,18
|
||||
20241118,101600,30044525,2180,2180,2180,2180,0
|
||||
20241118,101500,30044525,2180,2185,2185,2180,9
|
||||
20241118,101400,30024890,2185,2185,2185,2185,0
|
||||
20241118,101300,30024890,2185,2185,2185,2185,0
|
||||
20241118,101200,30024890,2185,2180,2185,2180,4
|
||||
20241118,101100,30016155,2185,2180,2185,2180,10
|
||||
20241118,101000,29994350,2180,2185,2185,2180,4
|
||||
20241118,100900,29985615,2180,2180,2180,2180,0
|
||||
20241118,100800,29985615,2180,2180,2185,2175,55
|
||||
20241118,100700,29865610,2185,2165,2185,2165,679
|
||||
20241118,100600,28392025,2170,2170,2170,2170,10
|
||||
20241118,100500,28370325,2170,2170,2170,2170,40
|
||||
20241118,100400,28283525,2170,2170,2170,2170,12
|
||||
20241118,100300,28257485,2170,2170,2170,2170,0
|
||||
20241118,100200,28257485,2170,2170,2170,2170,2
|
||||
20241118,100100,28253145,2170,2170,2170,2170,3
|
||||
20241118,100000,28246635,2165,2165,2165,2165,2
|
||||
20241118,095900,28242305,2170,2165,2170,2165,5
|
||||
20241118,095800,28231470,2170,2165,2170,2160,15
|
||||
20241118,095700,28198995,2160,2160,2160,2160,0
|
||||
20241118,095600,28198995,2160,2160,2165,2160,202
|
||||
20241118,095500,27762670,2155,2155,2170,2155,10033
|
||||
20241118,095400,6134060,2150,2150,2150,2150,0
|
||||
20241118,095300,6134060,2150,2150,2150,2150,100
|
||||
20241118,095200,5919060,2155,2155,2155,2155,3
|
||||
20241118,095100,5912595,2155,2155,2155,2155,0
|
||||
20241118,095000,5912595,2155,2155,2155,2155,12
|
||||
20241118,094900,5886735,2155,2155,2155,2155,7
|
||||
20241118,094800,5871650,2155,2155,2155,2155,3
|
||||
20241118,094700,5865185,2155,2155,2155,2155,0
|
||||
20241118,094600,5865185,2155,2155,2155,2155,7
|
||||
20241118,094500,5850100,2155,2155,2155,2155,0
|
||||
20241118,094400,5850100,2155,2155,2155,2155,20
|
||||
20241118,094300,5807000,2155,2155,2155,2155,0
|
||||
20241118,094200,5807000,2155,2150,2155,2150,4
|
||||
20241118,094100,5798390,2155,2150,2155,2150,9
|
||||
20241118,094000,5779010,2155,2145,2155,2145,89
|
||||
20241118,093900,5588080,2155,2150,2155,2150,70
|
||||
20241118,093800,5437525,2155,2150,2155,2150,50
|
||||
20241118,093700,5329965,2150,2150,2150,2150,0
|
||||
20241118,093600,5329965,2150,2150,2150,2150,1
|
||||
20241118,093500,5327815,2150,2150,2150,2150,0
|
||||
20241118,093400,5327815,2150,2155,2155,2150,5
|
||||
20241118,093300,5317050,2150,2150,2150,2150,20
|
||||
20241118,093200,5274050,2150,2150,2150,2150,750
|
||||
20241118,093100,3661550,2155,2155,2155,2155,20
|
||||
20241118,093000,3618450,2155,2155,2155,2155,4
|
||||
20241118,092900,3609830,2155,2155,2155,2155,1
|
||||
20241118,092800,3607675,2150,2150,2150,2150,1
|
||||
20241118,092700,3605525,2155,2155,2155,2155,0
|
||||
20241118,092600,3605525,2155,2155,2155,2155,0
|
||||
20241118,092500,3605525,2155,2155,2155,2155,0
|
||||
20241118,092400,3605525,2155,2155,2155,2155,0
|
||||
20241118,092300,3605525,2155,2155,2155,2155,0
|
||||
20241118,092200,3605525,2155,2155,2155,2155,0
|
||||
20241118,092100,3605525,2155,2155,2155,2155,0
|
||||
20241118,092000,3605525,2155,2150,2155,2150,387
|
||||
20241118,091900,2773470,2150,2150,2150,2150,2
|
||||
20241118,091800,2769170,2155,2155,2155,2155,0
|
||||
20241118,091700,2769170,2155,2155,2155,2155,0
|
||||
20241118,091600,2769170,2155,2155,2155,2155,0
|
||||
20241118,091500,2769170,2155,2155,2155,2155,0
|
||||
20241118,091400,2769170,2155,2155,2155,2155,0
|
||||
20241118,091300,2769170,2155,2155,2155,2155,0
|
||||
20241118,091200,2769170,2155,2155,2155,2155,600
|
||||
20241118,091100,1476170,2155,2155,2155,2155,0
|
||||
20241118,091000,1476170,2155,2155,2155,2155,185
|
||||
20241118,090900,1077495,2150,2150,2150,2150,1
|
||||
20241118,090800,1075345,2155,2155,2155,2155,0
|
||||
20241118,090700,1075345,2155,2155,2155,2155,0
|
||||
20241118,090600,1075345,2155,2155,2155,2155,0
|
||||
20241118,090500,1075345,2155,2155,2155,2155,0
|
||||
20241118,090400,1075345,2155,2155,2155,2155,0
|
||||
20241118,090300,1075345,2155,2155,2155,2155,0
|
||||
20241118,090200,1075345,2155,2155,2155,2155,0
|
||||
20241118,090100,1075345,2155,2155,2155,2155,0
|
||||
20241118,090000,1075345,2155,2155,2155,2155,499
|
||||
|
Reference in New Issue
Block a user