Update 2024-11-18 2710 candle_min
This commit is contained in:
584
004710/min/candle-20241118.csv
Normal file
584
004710/min/candle-20241118.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184200,218535845,4005,4005,4005,4005,668
|
||||
20241118,184100,218535845,4005,4005,4005,4005,0
|
||||
20241118,184000,218535845,4005,4005,4005,4005,0
|
||||
20241118,183900,218535845,4005,4005,4005,4005,0
|
||||
20241118,183800,218535845,4005,4005,4005,4005,0
|
||||
20241118,183700,218535845,4005,4005,4005,4005,0
|
||||
20241118,183600,218535845,4005,4005,4005,4005,0
|
||||
20241118,183500,218535845,4005,4005,4005,4005,0
|
||||
20241118,183400,218535845,4005,4005,4005,4005,0
|
||||
20241118,183300,218535845,4005,4005,4005,4005,0
|
||||
20241118,183200,218535845,4005,4005,4005,4005,0
|
||||
20241118,183100,218535845,4005,4005,4005,4005,0
|
||||
20241118,183000,218535845,4005,4005,4005,4005,0
|
||||
20241118,182900,218535845,4005,4005,4005,4005,0
|
||||
20241118,182800,218535845,4005,4005,4005,4005,0
|
||||
20241118,182700,218535845,4005,4005,4005,4005,0
|
||||
20241118,182600,218535845,4005,4005,4005,4005,0
|
||||
20241118,182500,218535845,4005,4005,4005,4005,0
|
||||
20241118,182400,218535845,4005,4005,4005,4005,0
|
||||
20241118,182300,218535845,4005,4005,4005,4005,0
|
||||
20241118,182200,218535845,4005,4005,4005,4005,0
|
||||
20241118,182100,218535845,4005,4005,4005,4005,0
|
||||
20241118,182000,218535845,4005,4005,4005,4005,0
|
||||
20241118,181900,218535845,4005,4005,4005,4005,0
|
||||
20241118,181800,218535845,4005,4005,4005,4005,0
|
||||
20241118,181700,218535845,4005,4005,4005,4005,0
|
||||
20241118,181600,218535845,4005,4005,4005,4005,0
|
||||
20241118,181500,218535845,4005,4005,4005,4005,0
|
||||
20241118,181400,218535845,4005,4005,4005,4005,0
|
||||
20241118,181300,218535845,4005,4005,4005,4005,0
|
||||
20241118,181200,218535845,4005,4005,4005,4005,668
|
||||
20241118,181100,218535845,4005,4005,4005,4005,0
|
||||
20241118,181000,218535845,4005,4005,4005,4005,0
|
||||
20241118,180900,218535845,4005,4005,4005,4005,0
|
||||
20241118,180800,218535845,4005,4005,4005,4005,0
|
||||
20241118,180700,218535845,4005,4005,4005,4005,0
|
||||
20241118,180600,218535845,4005,4005,4005,4005,0
|
||||
20241118,180500,218535845,4005,4005,4005,4005,0
|
||||
20241118,180400,218535845,4005,4005,4005,4005,0
|
||||
20241118,180300,218535845,4005,4005,4005,4005,0
|
||||
20241118,180200,218535845,4005,4005,4005,4005,0
|
||||
20241118,180100,218535845,4005,4005,4005,4005,0
|
||||
20241118,180000,218535845,4005,4005,4005,4005,0
|
||||
20241118,175900,218535845,4005,4005,4005,4005,0
|
||||
20241118,175800,218535845,4005,4005,4005,4005,0
|
||||
20241118,175700,218535845,4005,4005,4005,4005,0
|
||||
20241118,175600,218535845,4005,4005,4005,4005,0
|
||||
20241118,175500,218535845,4005,4005,4005,4005,0
|
||||
20241118,175400,218535845,4005,4005,4005,4005,0
|
||||
20241118,175300,218535845,4005,4005,4005,4005,0
|
||||
20241118,175200,218535845,4005,4005,4005,4005,0
|
||||
20241118,175100,218535845,4005,4005,4005,4005,0
|
||||
20241118,175000,218535845,4005,4005,4005,4005,0
|
||||
20241118,174900,218535845,4005,4005,4005,4005,0
|
||||
20241118,174800,218535845,4005,4005,4005,4005,0
|
||||
20241118,174700,218535845,4005,4005,4005,4005,0
|
||||
20241118,174600,218535845,4005,4005,4005,4005,0
|
||||
20241118,174500,218535845,4005,4005,4005,4005,0
|
||||
20241118,174400,218535845,4005,4005,4005,4005,0
|
||||
20241118,174300,218535845,4005,4005,4005,4005,0
|
||||
20241118,174200,218535845,4005,4005,4005,4005,668
|
||||
20241118,174100,218535845,4005,4005,4005,4005,0
|
||||
20241118,174000,218535845,4005,4005,4005,4005,0
|
||||
20241118,173900,218535845,4005,4005,4005,4005,0
|
||||
20241118,173800,218535845,4005,4005,4005,4005,0
|
||||
20241118,173700,218535845,4005,4005,4005,4005,0
|
||||
20241118,173600,218535845,4005,4005,4005,4005,0
|
||||
20241118,173500,218535845,4005,4005,4005,4005,0
|
||||
20241118,173400,218535845,4005,4005,4005,4005,0
|
||||
20241118,173300,218535845,4005,4005,4005,4005,0
|
||||
20241118,173200,218535845,4005,4005,4005,4005,0
|
||||
20241118,173100,218535845,4005,4005,4005,4005,0
|
||||
20241118,173000,218535845,4005,4005,4005,4005,0
|
||||
20241118,172900,218535845,4005,4005,4005,4005,0
|
||||
20241118,172800,218535845,4005,4005,4005,4005,0
|
||||
20241118,172700,218535845,4005,4005,4005,4005,0
|
||||
20241118,172600,218535845,4005,4005,4005,4005,0
|
||||
20241118,172500,218535845,4005,4005,4005,4005,0
|
||||
20241118,172400,218535845,4005,4005,4005,4005,0
|
||||
20241118,172300,218535845,4005,4005,4005,4005,0
|
||||
20241118,172200,218535845,4005,4005,4005,4005,0
|
||||
20241118,172100,218535845,4005,4005,4005,4005,0
|
||||
20241118,172000,218535845,4005,4005,4005,4005,0
|
||||
20241118,171900,218535845,4005,4005,4005,4005,0
|
||||
20241118,171800,218535845,4005,4005,4005,4005,0
|
||||
20241118,171700,218535845,4005,4005,4005,4005,0
|
||||
20241118,171600,218535845,4005,4005,4005,4005,0
|
||||
20241118,171500,218535845,4005,4005,4005,4005,0
|
||||
20241118,171400,218535845,4005,4005,4005,4005,0
|
||||
20241118,171300,218535845,4005,4005,4005,4005,0
|
||||
20241118,171200,218535845,4005,4005,4005,4005,668
|
||||
20241118,171100,218535845,4005,4005,4005,4005,0
|
||||
20241118,171000,218535845,4005,4005,4005,4005,0
|
||||
20241118,170900,218535845,4005,4005,4005,4005,0
|
||||
20241118,170800,218535845,4005,4005,4005,4005,0
|
||||
20241118,170700,218535845,4005,4005,4005,4005,0
|
||||
20241118,170600,218535845,4005,4005,4005,4005,0
|
||||
20241118,170500,218535845,4005,4005,4005,4005,0
|
||||
20241118,170400,218535845,4005,4005,4005,4005,0
|
||||
20241118,170300,218535845,4005,4005,4005,4005,0
|
||||
20241118,170200,218535845,4005,4005,4005,4005,0
|
||||
20241118,170100,218535845,4005,4005,4005,4005,0
|
||||
20241118,170000,218535845,4005,4005,4005,4005,0
|
||||
20241118,165900,218535845,4005,4005,4005,4005,0
|
||||
20241118,165800,218535845,4005,4005,4005,4005,0
|
||||
20241118,165700,218535845,4005,4005,4005,4005,0
|
||||
20241118,165600,218535845,4005,4005,4005,4005,0
|
||||
20241118,165500,218535845,4005,4005,4005,4005,0
|
||||
20241118,165400,218535845,4005,4005,4005,4005,0
|
||||
20241118,165300,218535845,4005,4005,4005,4005,0
|
||||
20241118,165200,218535845,4005,4005,4005,4005,0
|
||||
20241118,165100,218535845,4005,4005,4005,4005,0
|
||||
20241118,165000,218535845,4005,4005,4005,4005,0
|
||||
20241118,164900,218535845,4005,4005,4005,4005,0
|
||||
20241118,164800,218535845,4005,4005,4005,4005,0
|
||||
20241118,164700,218535845,4005,4005,4005,4005,0
|
||||
20241118,164600,218535845,4005,4005,4005,4005,0
|
||||
20241118,164500,218535845,4005,4005,4005,4005,0
|
||||
20241118,164400,218535845,4005,4005,4005,4005,0
|
||||
20241118,164300,218535845,4005,4005,4005,4005,0
|
||||
20241118,164200,218535845,4005,4005,4005,4005,668
|
||||
20241118,164100,218535845,4005,4005,4005,4005,0
|
||||
20241118,164000,218535845,4005,4005,4005,4005,0
|
||||
20241118,163900,218535845,4005,4005,4005,4005,0
|
||||
20241118,163800,218535845,4005,4005,4005,4005,0
|
||||
20241118,163700,218535845,4005,4005,4005,4005,0
|
||||
20241118,163600,218535845,4005,4005,4005,4005,0
|
||||
20241118,163500,218535845,4005,4005,4005,4005,0
|
||||
20241118,163400,218535845,4005,4005,4005,4005,0
|
||||
20241118,163300,218535845,4005,4005,4005,4005,0
|
||||
20241118,163200,218535845,4005,4005,4005,4005,0
|
||||
20241118,163100,218535845,4005,4005,4005,4005,0
|
||||
20241118,163000,218535845,4005,4005,4005,4005,0
|
||||
20241118,162900,218535845,4005,4005,4005,4005,0
|
||||
20241118,162800,218535845,4005,4005,4005,4005,0
|
||||
20241118,162700,218535845,4005,4005,4005,4005,0
|
||||
20241118,162600,218535845,4005,4005,4005,4005,0
|
||||
20241118,162500,218535845,4005,4005,4005,4005,0
|
||||
20241118,162400,218535845,4005,4005,4005,4005,0
|
||||
20241118,162300,218535845,4005,4005,4005,4005,0
|
||||
20241118,162200,218535845,4005,4005,4005,4005,0
|
||||
20241118,162100,218535845,4005,4005,4005,4005,0
|
||||
20241118,162000,218535845,4005,4005,4005,4005,0
|
||||
20241118,161900,218535845,4005,4005,4005,4005,0
|
||||
20241118,161800,218535845,4005,4005,4005,4005,0
|
||||
20241118,161700,218535845,4005,4005,4005,4005,0
|
||||
20241118,161600,218535845,4005,4005,4005,4005,0
|
||||
20241118,161500,218535845,4005,4005,4005,4005,0
|
||||
20241118,161400,218535845,4005,4005,4005,4005,0
|
||||
20241118,161300,218535845,4005,4005,4005,4005,0
|
||||
20241118,161200,218535845,4005,4005,4005,4005,668
|
||||
20241118,161100,218535845,4005,4005,4005,4005,0
|
||||
20241118,161000,218535845,4005,4005,4005,4005,0
|
||||
20241118,160900,218535845,4005,4005,4005,4005,0
|
||||
20241118,160800,218535845,4005,4005,4005,4005,0
|
||||
20241118,160700,218535845,4005,4005,4005,4005,0
|
||||
20241118,160600,218535845,4005,4005,4005,4005,0
|
||||
20241118,160500,218535845,4005,4005,4005,4005,0
|
||||
20241118,160400,218535845,4005,4005,4005,4005,0
|
||||
20241118,160300,218535845,4005,4005,4005,4005,0
|
||||
20241118,160200,218535845,4005,4005,4005,4005,0
|
||||
20241118,160100,218535845,4005,4005,4005,4005,0
|
||||
20241118,160000,218535845,4005,4005,4005,4005,0
|
||||
20241118,155900,218535845,4005,4005,4005,4005,0
|
||||
20241118,155800,218535845,4005,4005,4005,4005,0
|
||||
20241118,155700,218535845,4005,4005,4005,4005,0
|
||||
20241118,155600,218535845,4005,4005,4005,4005,0
|
||||
20241118,155500,218535845,4005,4005,4005,4005,0
|
||||
20241118,155400,218535845,4005,4005,4005,4005,0
|
||||
20241118,155300,218535845,4005,4005,4005,4005,0
|
||||
20241118,155200,218535845,4005,4005,4005,4005,0
|
||||
20241118,155100,218535845,4005,4005,4005,4005,0
|
||||
20241118,155000,218535845,4005,4005,4005,4005,0
|
||||
20241118,154900,218535845,4005,4005,4005,4005,0
|
||||
20241118,154800,218535845,4005,4005,4005,4005,0
|
||||
20241118,154700,218535845,4005,4005,4005,4005,0
|
||||
20241118,154600,218535845,4005,4005,4005,4005,0
|
||||
20241118,154500,218535845,4005,4005,4005,4005,0
|
||||
20241118,154400,218535845,4005,4005,4005,4005,0
|
||||
20241118,154300,218535845,4005,4005,4005,4005,0
|
||||
20241118,154200,218535845,4005,4005,4005,4005,668
|
||||
20241118,154100,218535845,4005,4005,4005,4005,0
|
||||
20241118,154000,218535845,4005,4005,4005,4005,0
|
||||
20241118,153900,218535845,4005,4005,4005,4005,0
|
||||
20241118,153800,218535845,4005,4005,4005,4005,0
|
||||
20241118,153700,218535845,4005,4005,4005,4005,0
|
||||
20241118,153600,218535845,4005,4005,4005,4005,0
|
||||
20241118,153500,218535845,4005,4005,4005,4005,0
|
||||
20241118,153400,218535845,4005,4005,4005,4005,0
|
||||
20241118,153300,218535845,4005,4005,4005,4005,0
|
||||
20241118,153200,218535845,4005,4005,4005,4005,0
|
||||
20241118,153100,218535845,4005,4005,4005,4005,0
|
||||
20241118,153000,218535845,4005,4005,4005,4005,668
|
||||
20241118,152900,215860505,4025,4025,4025,4025,0
|
||||
20241118,152800,215860505,4025,4025,4025,4025,0
|
||||
20241118,152700,215860505,4025,4025,4025,4025,0
|
||||
20241118,152600,215860505,4025,4025,4025,4025,0
|
||||
20241118,152500,215860505,4025,4025,4025,4025,0
|
||||
20241118,152400,215860505,4025,4025,4025,4025,0
|
||||
20241118,152300,215860505,4025,4025,4025,4025,0
|
||||
20241118,152200,215860505,4025,4025,4025,4025,0
|
||||
20241118,152100,215860505,4025,4025,4025,4025,0
|
||||
20241118,152000,215860505,4025,4025,4025,4025,0
|
||||
20241118,151900,215860505,4025,4025,4025,4005,45
|
||||
20241118,151800,215679420,4005,4000,4010,4000,619
|
||||
20241118,151700,213200890,3995,3975,3995,3975,1226
|
||||
20241118,151600,208303460,3995,3975,3995,3975,49
|
||||
20241118,151500,208108155,3990,3995,3995,3975,62
|
||||
20241118,151400,207860940,3990,3990,3990,3990,214
|
||||
20241118,151300,207007080,3985,3985,3985,3985,5
|
||||
20241118,151200,206987155,3980,3970,3980,3970,1639
|
||||
20241118,151100,200464135,3965,3975,3980,3965,69
|
||||
20241118,151000,200189880,3965,3975,3975,3965,30
|
||||
20241118,150900,200070770,3975,3975,3975,3975,64
|
||||
20241118,150800,199816370,3970,3970,3970,3970,0
|
||||
20241118,150700,199816370,3970,3965,3970,3965,31
|
||||
20241118,150600,199693325,3970,3970,3970,3970,0
|
||||
20241118,150500,199693325,3970,3970,3970,3970,0
|
||||
20241118,150400,199693325,3970,3970,3970,3970,13
|
||||
20241118,150300,199641715,3960,3960,3970,3960,117
|
||||
20241118,150200,199178215,3960,3965,3965,3960,1000
|
||||
20241118,150100,195216140,3970,3970,3970,3970,0
|
||||
20241118,150000,195216140,3970,3965,3970,3965,13
|
||||
20241118,145900,195164555,3970,3970,3970,3970,5
|
||||
20241118,145800,195144705,3970,3970,3970,3970,6
|
||||
20241118,145700,195120885,3970,3970,3970,3970,0
|
||||
20241118,145600,195120885,3970,3970,3970,3970,16
|
||||
20241118,145500,195057365,3970,3970,3970,3970,5
|
||||
20241118,145400,195037515,3975,3975,3975,3975,1
|
||||
20241118,145300,195033540,3970,3970,3975,3970,61
|
||||
20241118,145200,194791365,3970,3965,3970,3965,94
|
||||
20241118,145100,194418650,3965,3965,3965,3965,5
|
||||
20241118,145000,194398825,3970,3965,3970,3965,115
|
||||
20241118,144900,193942845,3965,3970,3970,3965,24
|
||||
20241118,144800,193847680,3965,3965,3965,3965,1
|
||||
20241118,144700,193843715,3965,3965,3965,3965,19
|
||||
20241118,144600,193768380,3970,3970,3970,3970,0
|
||||
20241118,144500,193768380,3970,3970,3970,3970,0
|
||||
20241118,144400,193768380,3970,3970,3970,3970,24
|
||||
20241118,144300,193673100,3965,3965,3965,3965,16
|
||||
20241118,144200,193609660,3970,3965,3970,3965,55
|
||||
20241118,144100,193391405,3970,3970,3970,3970,0
|
||||
20241118,144000,193391405,3970,3970,3970,3970,0
|
||||
20241118,143900,193391405,3970,3970,3970,3970,5
|
||||
20241118,143800,193371555,3965,3965,3965,3965,0
|
||||
20241118,143700,193371555,3965,3965,3965,3965,475
|
||||
20241118,143600,191488180,3965,3970,3970,3965,90
|
||||
20241118,143500,191131300,3965,3965,3965,3965,5
|
||||
20241118,143400,191111475,3970,3970,3970,3970,0
|
||||
20241118,143300,191111475,3970,3970,3970,3970,0
|
||||
20241118,143200,191111475,3970,3970,3970,3970,13
|
||||
20241118,143100,191059865,3965,3965,3965,3965,5
|
||||
20241118,143000,191040040,3980,3975,3980,3975,2
|
||||
20241118,142900,191032085,3965,3970,3975,3965,54
|
||||
20241118,142800,190817720,3970,3970,3970,3970,100
|
||||
20241118,142700,190420720,3980,3980,3980,3980,0
|
||||
20241118,142600,190420720,3980,3980,3980,3980,0
|
||||
20241118,142500,190420720,3980,3980,3980,3980,0
|
||||
20241118,142400,190420720,3980,3980,3980,3980,0
|
||||
20241118,142300,190420720,3980,3965,3980,3965,22
|
||||
20241118,142200,190333400,3990,3990,3990,3990,0
|
||||
20241118,142100,190333400,3990,3975,3990,3975,10
|
||||
20241118,142000,190293635,3975,3970,3975,3970,15
|
||||
20241118,141900,190234060,3980,3970,3980,3965,20
|
||||
20241118,141800,190154735,3990,3990,3990,3990,1
|
||||
20241118,141700,190150745,3985,3985,3985,3985,22
|
||||
20241118,141600,190063075,3980,3975,3980,3975,22
|
||||
20241118,141500,189975540,3980,3980,3980,3980,2
|
||||
20241118,141400,189967580,3970,3975,3975,3965,21
|
||||
20241118,141300,189884225,3970,3970,3970,3970,148
|
||||
20241118,141200,189296665,3975,3975,3975,3975,1
|
||||
20241118,141100,189292690,3980,3980,3980,3980,0
|
||||
20241118,141000,189292690,3980,3975,3980,3975,7
|
||||
20241118,140900,189264860,3970,3970,3970,3970,16
|
||||
20241118,140800,189201340,3980,3975,3980,3975,16
|
||||
20241118,140700,189137725,3980,3975,3980,3975,4
|
||||
20241118,140600,189121820,3975,3970,3975,3970,7
|
||||
20241118,140500,189094020,3980,3980,3980,3980,0
|
||||
20241118,140400,189094020,3980,3980,3980,3980,0
|
||||
20241118,140300,189094020,3980,3975,3980,3975,56
|
||||
20241118,140200,188871415,3970,3970,3970,3970,29
|
||||
20241118,140100,188756285,3980,3970,3980,3970,101
|
||||
20241118,140000,188355305,3980,3970,3980,3970,67
|
||||
20241118,135900,188089000,3970,3970,3970,3970,0
|
||||
20241118,135800,188089000,3970,3970,3970,3970,5
|
||||
20241118,135700,188069150,3970,3970,3970,3970,13
|
||||
20241118,135600,188017540,3975,3975,3975,3975,0
|
||||
20241118,135500,188017540,3975,3975,3975,3975,59
|
||||
20241118,135400,187783015,3980,3980,3980,3980,1
|
||||
20241118,135300,187779035,3975,3975,3975,3975,6
|
||||
20241118,135200,187755185,3975,3975,3975,3975,48
|
||||
20241118,135100,187564385,3980,3975,3980,3975,21
|
||||
20241118,135000,187480895,3980,3980,3980,3980,30
|
||||
20241118,134900,187361495,3980,3975,3980,3975,6
|
||||
20241118,134800,187337640,3980,3975,3980,3975,20
|
||||
20241118,134700,187258130,3980,3980,3980,3980,1
|
||||
20241118,134600,187254150,3975,3975,3975,3975,19
|
||||
20241118,134500,187178625,3975,3975,3975,3975,0
|
||||
20241118,134400,187178625,3975,3980,3980,3975,7
|
||||
20241118,134300,187150795,3975,3975,3975,3975,4
|
||||
20241118,134200,187134895,3975,3975,3975,3975,21
|
||||
20241118,134100,187051420,3980,3980,3980,3980,0
|
||||
20241118,134000,187051420,3980,3975,3980,3975,19
|
||||
20241118,133900,186975890,3980,3980,3980,3980,0
|
||||
20241118,133800,186975890,3980,3975,3980,3975,8
|
||||
20241118,133700,186944080,3975,3975,3975,3975,46
|
||||
20241118,133600,186761230,3980,3980,3980,3980,2
|
||||
20241118,133500,186753270,3975,3975,3980,3975,24
|
||||
20241118,133400,186657855,3975,3975,3975,3975,13
|
||||
20241118,133300,186606180,3980,3975,3980,3975,7
|
||||
20241118,133200,186578345,3980,3980,3980,3980,1
|
||||
20241118,133100,186574365,3975,3975,3975,3975,5
|
||||
20241118,133000,186554490,3980,3980,3980,3980,0
|
||||
20241118,132900,186554490,3980,3980,3980,3980,6
|
||||
20241118,132800,186530610,3980,3980,3980,3980,16
|
||||
20241118,132700,186466930,4000,4000,4000,4000,0
|
||||
20241118,132600,186466930,4000,4000,4000,4000,0
|
||||
20241118,132500,186466930,4000,3985,4000,3985,22
|
||||
20241118,132400,186379200,3980,3980,3980,3980,5
|
||||
20241118,132300,186359300,4000,4000,4000,4000,0
|
||||
20241118,132200,186359300,4000,4000,4000,4000,2
|
||||
20241118,132100,186351300,3980,3980,3980,3980,15
|
||||
20241118,132000,186291600,4000,3985,4000,3985,33
|
||||
20241118,131900,186159840,4000,4000,4000,4000,0
|
||||
20241118,131800,186159840,4000,4000,4000,4000,0
|
||||
20241118,131700,186159840,4000,4000,4000,4000,150
|
||||
20241118,131600,185559840,3995,3995,3995,3995,0
|
||||
20241118,131500,185559840,3995,3990,3995,3980,436
|
||||
20241118,131400,183818345,3990,3985,3990,3985,101
|
||||
20241118,131300,183415360,3990,3985,3990,3985,21
|
||||
20241118,131200,183331650,3985,3985,3985,3985,82
|
||||
20241118,131100,183004880,3985,3985,3985,3985,5
|
||||
20241118,131000,182984955,3995,3985,3995,3985,304
|
||||
20241118,130900,181772160,3985,3965,3985,3965,174
|
||||
20241118,130800,181080800,3970,3960,3970,3960,52
|
||||
20241118,130700,180874520,3970,3960,3970,3960,13
|
||||
20241118,130600,180822970,3960,3965,3965,3960,18
|
||||
20241118,130500,180751625,3975,3975,3975,3975,0
|
||||
20241118,130400,180751625,3975,3975,3975,3975,0
|
||||
20241118,130300,180751625,3975,3970,3975,3955,206
|
||||
20241118,130200,179936070,3965,3975,3975,3965,101
|
||||
20241118,130100,179535595,3965,3955,3965,3955,439
|
||||
20241118,130000,177799220,3955,3955,3955,3955,295
|
||||
20241118,125900,176632495,3970,3965,3970,3965,500
|
||||
20241118,125800,174648120,3970,3970,3970,3970,0
|
||||
20241118,125700,174648120,3970,3970,3970,3970,0
|
||||
20241118,125600,174648120,3970,3960,3970,3960,6
|
||||
20241118,125500,174624350,3960,3960,3960,3960,24
|
||||
20241118,125400,174529310,3975,3955,3975,3955,18
|
||||
20241118,125300,174458080,3955,3965,3975,3950,3024
|
||||
20241118,125200,162496240,3965,3965,3965,3965,126
|
||||
20241118,125100,161996650,3975,3975,3975,3975,1
|
||||
20241118,125000,161992675,3970,3970,3970,3970,0
|
||||
20241118,124900,161992675,3970,3960,3970,3960,140
|
||||
20241118,124800,161437045,3970,3970,3970,3970,0
|
||||
20241118,124700,161437045,3970,3960,3970,3960,99
|
||||
20241118,124600,161044825,3975,3975,3975,3975,0
|
||||
20241118,124500,161044825,3975,3975,3975,3975,0
|
||||
20241118,124400,161044825,3975,3975,3975,3975,0
|
||||
20241118,124300,161044825,3975,3960,3975,3960,55
|
||||
20241118,124200,160827010,3960,3960,3960,3960,5
|
||||
20241118,124100,160807210,3965,3955,3965,3955,17
|
||||
20241118,124000,160739965,3975,3975,3975,3975,0
|
||||
20241118,123900,160739965,3975,3965,3975,3960,305
|
||||
20241118,123800,159532100,3960,3960,3960,3960,13
|
||||
20241118,123700,159480620,3970,3970,3970,3970,0
|
||||
20241118,123600,159480620,3970,3970,3970,3970,0
|
||||
20241118,123500,159480620,3970,3970,3970,3970,0
|
||||
20241118,123400,159480620,3970,3960,3970,3960,45
|
||||
20241118,123300,159302155,3965,3965,3970,3965,158
|
||||
20241118,123200,158675680,3960,3960,3960,3960,13
|
||||
20241118,123100,158624200,3965,3960,3965,3960,10
|
||||
20241118,123000,158584575,3965,3965,3965,3965,0
|
||||
20241118,122900,158584575,3965,3960,3965,3960,10
|
||||
20241118,122800,158544950,3965,3965,3965,3965,3
|
||||
20241118,122700,158533055,3965,3960,3965,3960,34
|
||||
20241118,122600,158398390,3965,3965,3965,3965,0
|
||||
20241118,122500,158398390,3965,3965,3965,3965,0
|
||||
20241118,122400,158398390,3965,3960,3965,3960,11
|
||||
20241118,122300,158354805,3970,3970,3970,3970,0
|
||||
20241118,122200,158354805,3970,3970,3970,3970,0
|
||||
20241118,122100,158354805,3970,3970,3970,3970,1
|
||||
20241118,122000,158350835,3975,3965,3975,3960,29
|
||||
20241118,121900,158235945,3965,3965,3965,3965,2
|
||||
20241118,121800,158228015,3965,3960,3965,3960,30
|
||||
20241118,121700,158109190,3955,3955,3955,3955,0
|
||||
20241118,121600,158109190,3955,3955,3955,3955,0
|
||||
20241118,121500,158109190,3955,3955,3955,3955,0
|
||||
20241118,121400,158109190,3955,3955,3955,3955,0
|
||||
20241118,121300,158109190,3955,3975,3975,3955,16
|
||||
20241118,121200,158045890,3980,3970,3980,3970,12
|
||||
20241118,121100,157998230,3970,3965,3970,3965,14
|
||||
20241118,121000,157942705,3980,3980,3980,3980,0
|
||||
20241118,120900,157942705,3980,3980,3980,3980,0
|
||||
20241118,120800,157942705,3980,3980,3980,3980,0
|
||||
20241118,120700,157942705,3980,3965,3980,3965,10
|
||||
20241118,120600,157903020,3970,3955,3970,3955,79
|
||||
20241118,120500,157589630,3955,3955,3955,3955,0
|
||||
20241118,120400,157589630,3955,3955,3955,3955,0
|
||||
20241118,120300,157589630,3955,3955,3955,3955,13
|
||||
20241118,120200,157538215,3980,3975,3980,3975,6
|
||||
20241118,120100,157514360,3955,3965,3965,3955,500
|
||||
20241118,120000,155533735,3980,3965,3980,3965,22
|
||||
20241118,115900,155446430,3980,3965,3980,3965,21
|
||||
20241118,115800,155363100,3970,3965,3970,3965,4
|
||||
20241118,115700,155347235,3975,3975,3975,3975,0
|
||||
20241118,115600,155347235,3975,3975,3975,3975,50
|
||||
20241118,115500,155148485,3980,3980,3980,3980,0
|
||||
20241118,115400,155148485,3980,3980,3980,3980,1
|
||||
20241118,115300,155144505,3965,3970,3970,3965,35
|
||||
20241118,115200,155005655,3970,3970,3970,3970,5
|
||||
20241118,115100,154985805,3970,3970,3970,3970,5
|
||||
20241118,115000,154965955,3985,3985,3985,3985,0
|
||||
20241118,114900,154965955,3985,3985,3985,3985,0
|
||||
20241118,114800,154965955,3985,3985,3985,3985,0
|
||||
20241118,114700,154965955,3985,3970,3985,3970,21
|
||||
20241118,114600,154882345,3965,3975,3975,3965,47
|
||||
20241118,114500,154695550,3975,3975,3975,3975,1
|
||||
20241118,114400,154691575,3975,3970,3975,3970,7
|
||||
20241118,114300,154663780,3980,3980,3980,3980,10
|
||||
20241118,114200,154623980,3990,3990,3990,3990,0
|
||||
20241118,114100,154623980,3990,3990,3990,3990,0
|
||||
20241118,114000,154623980,3990,3975,3990,3975,33
|
||||
20241118,113900,154492480,3965,3965,3965,3965,16
|
||||
20241118,113800,154429040,3995,3965,3995,3965,1001
|
||||
20241118,113700,150439405,3960,3965,3965,3960,19
|
||||
20241118,113600,150364135,3990,3990,3990,3990,0
|
||||
20241118,113500,150364135,3990,3990,3990,3990,0
|
||||
20241118,113400,150364135,3990,3990,3990,3990,0
|
||||
20241118,113300,150364135,3990,3960,3990,3960,21
|
||||
20241118,113200,150280820,3975,3970,3975,3970,16
|
||||
20241118,113100,150217285,3965,3965,3965,3965,5
|
||||
20241118,113000,150197460,3955,3960,3960,3955,402
|
||||
20241118,112900,148606560,3965,3980,3980,3965,231
|
||||
20241118,112800,147689890,3990,3990,3990,3990,0
|
||||
20241118,112700,147689890,3990,3985,3990,3985,20
|
||||
20241118,112600,147610120,3995,3975,3995,3975,500
|
||||
20241118,112500,145618230,3970,3970,3975,3970,92
|
||||
20241118,112400,145252970,3975,3975,3975,3975,540
|
||||
20241118,112300,143106470,3980,3980,3980,3975,16
|
||||
20241118,112200,143042800,3980,3975,3980,3975,6
|
||||
20241118,112100,143018945,3980,3980,3980,3980,0
|
||||
20241118,112000,143018945,3980,3980,3980,3980,0
|
||||
20241118,111900,143018945,3980,3975,3980,3975,39
|
||||
20241118,111800,142863905,3980,3980,3980,3980,0
|
||||
20241118,111700,142863905,3980,3980,3980,3975,16
|
||||
20241118,111600,142800240,3975,3975,3975,3975,4
|
||||
20241118,111500,142784340,3975,3970,3975,3970,6
|
||||
20241118,111400,142760515,3975,3970,3975,3970,14
|
||||
20241118,111300,142704930,3970,3970,3970,3970,0
|
||||
20241118,111200,142704930,3970,3975,3975,3970,136
|
||||
20241118,111100,142164335,3970,3970,3970,3970,5
|
||||
20241118,111000,142144485,3970,3970,3970,3970,0
|
||||
20241118,110900,142144485,3970,3970,3970,3970,0
|
||||
20241118,110800,142144485,3970,3970,3970,3970,18
|
||||
20241118,110700,142073025,3970,3970,3970,3970,0
|
||||
20241118,110600,142073025,3970,3970,3970,3970,61
|
||||
20241118,110500,141830855,3965,3965,3965,3965,16
|
||||
20241118,110400,141767415,3965,3970,3970,3965,45
|
||||
20241118,110300,141588790,3970,3970,3970,3970,0
|
||||
20241118,110200,141588790,3970,3975,3975,3970,28
|
||||
20241118,110100,141477580,3975,3975,3975,3975,2
|
||||
20241118,110000,141469630,3970,3970,3970,3970,3
|
||||
20241118,105900,141457720,3970,3970,3975,3970,22
|
||||
20241118,105800,141370370,3980,3980,3980,3980,0
|
||||
20241118,105700,141370370,3980,3980,3980,3980,1
|
||||
20241118,105600,141366390,3975,3975,3975,3975,10
|
||||
20241118,105500,141326640,3975,3965,3975,3965,4
|
||||
20241118,105400,141310770,3975,3975,3975,3975,0
|
||||
20241118,105300,141310770,3975,3975,3975,3975,67
|
||||
20241118,105200,141044445,3975,3970,3975,3965,301
|
||||
20241118,105100,139849720,3980,3980,3980,3980,1
|
||||
20241118,105000,139845740,3970,3970,3970,3970,54
|
||||
20241118,104900,139631360,3980,3980,3980,3980,1
|
||||
20241118,104800,139627380,3975,3975,3975,3975,12
|
||||
20241118,104700,139579680,3975,3975,3975,3975,0
|
||||
20241118,104600,139579680,3975,3975,3975,3975,5
|
||||
20241118,104500,139559805,3980,3975,3980,3975,30
|
||||
20241118,104400,139440485,3975,3975,3975,3975,5
|
||||
20241118,104300,139420610,3980,3980,3980,3980,0
|
||||
20241118,104200,139420610,3980,3980,3980,3980,4
|
||||
20241118,104100,139404690,3975,3975,3975,3975,0
|
||||
20241118,104000,139404690,3975,3975,3975,3975,151
|
||||
20241118,103900,138804465,3980,3980,3980,3980,6
|
||||
20241118,103800,138780585,3975,3975,3975,3975,116
|
||||
20241118,103700,138319485,3975,3980,3980,3975,71
|
||||
20241118,103600,138037225,3980,3980,3980,3980,0
|
||||
20241118,103500,138037225,3980,3980,3980,3980,4
|
||||
20241118,103400,138021305,3990,3990,3990,3990,0
|
||||
20241118,103300,138021305,3990,3990,3990,3990,5
|
||||
20241118,103200,138001355,3980,3980,3990,3980,40
|
||||
20241118,103100,137842145,3990,3985,3990,3985,45
|
||||
20241118,103000,137662620,3985,3985,3985,3985,0
|
||||
20241118,102900,137662620,3985,3985,3990,3985,73
|
||||
20241118,102800,137371420,3985,3980,3985,3980,9
|
||||
20241118,102700,137335580,3980,3980,3980,3980,0
|
||||
20241118,102600,137335580,3980,3980,3980,3980,4
|
||||
20241118,102500,137319660,3975,3975,3975,3975,16
|
||||
20241118,102400,137256060,3985,3985,3985,3985,5
|
||||
20241118,102300,137236135,3980,3980,3980,3980,18
|
||||
20241118,102200,137164495,3975,3975,3975,3975,0
|
||||
20241118,102100,137164495,3975,3975,3975,3975,0
|
||||
20241118,102000,137164495,3975,3975,3975,3975,0
|
||||
20241118,101900,137164495,3975,3980,3980,3975,8
|
||||
20241118,101800,137132660,3975,3980,3980,3975,80
|
||||
20241118,101700,136814645,3975,3980,3980,3975,145
|
||||
20241118,101600,136237720,3980,3980,3980,3980,0
|
||||
20241118,101500,136237720,3980,3975,3980,3975,14
|
||||
20241118,101400,136182045,3980,3980,3980,3980,296
|
||||
20241118,101300,135003965,4000,4000,4000,4000,0
|
||||
20241118,101200,135003965,4000,4000,4000,4000,6
|
||||
20241118,101100,134979965,4000,3985,4000,3985,35
|
||||
20241118,101000,134840365,3990,3995,3995,3990,141
|
||||
20241118,100900,134277385,4000,4000,4000,4000,3
|
||||
20241118,100800,134265385,3995,3995,3995,3995,6
|
||||
20241118,100700,134241415,4000,4000,4000,4000,0
|
||||
20241118,100600,134241415,4000,3995,4000,3995,14
|
||||
20241118,100500,134185480,4005,3995,4005,3995,179
|
||||
20241118,100400,133470365,3995,4000,4000,3995,20
|
||||
20241118,100300,133390400,4005,4005,4005,4005,0
|
||||
20241118,100200,133390400,4005,4000,4005,4000,24
|
||||
20241118,100100,133294305,4000,4000,4000,4000,0
|
||||
20241118,100000,133294305,4000,4000,4000,4000,83
|
||||
20241118,095900,132962305,3995,3995,3995,3995,6
|
||||
20241118,095800,132938335,4000,3995,4000,3995,18
|
||||
20241118,095700,132866415,3995,3995,3995,3995,5
|
||||
20241118,095600,132846440,4000,4000,4000,3995,12
|
||||
20241118,095500,132798445,3995,3995,3995,3995,23
|
||||
20241118,095400,132706560,4000,4000,4000,4000,0
|
||||
20241118,095300,132706560,4000,3995,4000,3995,108
|
||||
20241118,095200,132274590,4000,4000,4000,4000,76
|
||||
20241118,095100,131970590,4000,4000,4000,4000,0
|
||||
20241118,095000,131970590,4000,4000,4000,4000,21
|
||||
20241118,094900,131886590,4000,4000,4000,4000,23
|
||||
20241118,094800,131794590,4010,4010,4010,4010,0
|
||||
20241118,094700,131794590,4010,4010,4010,4010,0
|
||||
20241118,094600,131794590,4010,4010,4010,4010,0
|
||||
20241118,094500,131794590,4010,3990,4010,3990,302
|
||||
20241118,094400,130589570,3995,3995,3995,3995,36
|
||||
20241118,094300,130445750,4000,4000,4000,4000,223
|
||||
20241118,094200,129553750,4010,4010,4010,4010,0
|
||||
20241118,094100,129553750,4010,4010,4010,4010,2
|
||||
20241118,094000,129545730,4010,4010,4010,4010,4
|
||||
20241118,093900,129529690,4010,4010,4010,4010,0
|
||||
20241118,093800,129529690,4010,4010,4010,4010,0
|
||||
20241118,093700,129529690,4010,3995,4010,3995,964
|
||||
20241118,093600,125678495,3995,3995,3995,3995,10
|
||||
20241118,093500,125638545,4010,4000,4010,3995,1151
|
||||
20241118,093400,121039265,4010,4010,4010,4000,103
|
||||
20241118,093300,120627235,4025,4025,4025,4025,0
|
||||
20241118,093200,120627235,4025,4015,4025,4010,81
|
||||
20241118,093100,120302360,4030,4030,4030,4030,1
|
||||
20241118,093000,120298330,4010,4025,4025,4010,205
|
||||
20241118,092900,119476180,4030,4030,4030,4030,2
|
||||
20241118,092800,119468120,4030,4030,4030,4025,515
|
||||
20241118,092700,117392755,4045,4045,4045,4045,41
|
||||
20241118,092600,117226910,4050,4050,4050,4050,0
|
||||
20241118,092500,117226910,4050,4050,4050,4050,402
|
||||
20241118,092400,115598810,4050,4025,4050,4025,1407
|
||||
20241118,092300,109900485,4050,4050,4050,4050,0
|
||||
20241118,092200,109900485,4050,4050,4050,4050,0
|
||||
20241118,092100,109900485,4050,4025,4050,4025,49
|
||||
20241118,092000,109703185,4050,4050,4050,4050,0
|
||||
20241118,091900,109703185,4050,4050,4050,4050,1
|
||||
20241118,091800,109699135,4020,4020,4020,4020,1250
|
||||
20241118,091700,104674135,4020,4050,4050,4020,125
|
||||
20241118,091600,104171485,4030,4030,4030,4030,151
|
||||
20241118,091500,103562955,4060,4060,4060,4060,10
|
||||
20241118,091400,103522355,4060,4050,4060,4050,447
|
||||
20241118,091300,101710295,4020,4040,4050,4020,1450
|
||||
20241118,091200,95850320,4020,4035,4040,4020,360
|
||||
20241118,091100,94397120,4040,4030,4040,4025,902
|
||||
20241118,091000,90759060,4040,4030,4045,4030,920
|
||||
20241118,090900,87043945,4025,4020,4025,4020,353
|
||||
20241118,090800,85624265,4020,3980,4020,3980,906
|
||||
20241118,090700,81995840,3980,3980,3985,3950,2924
|
||||
20241118,090600,70390360,3975,3975,3975,3975,203
|
||||
20241118,090500,69583435,3975,3970,3975,3950,155
|
||||
20241118,090400,68968025,3965,3950,3965,3950,191
|
||||
20241118,090300,68212085,3915,3925,3925,3915,3050
|
||||
20241118,090200,56241180,3925,3965,3970,3925,3560
|
||||
20241118,090100,42129255,3965,3895,3965,3895,6846
|
||||
20241118,090000,15350120,3900,3825,3900,3825,4013
|
||||
|
Reference in New Issue
Block a user