Update 2024-11-18 2710 candle_min
This commit is contained in:
595
010400/min/candle-20241118.csv
Normal file
595
010400/min/candle-20241118.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185300,6197065,3200,3200,3200,3200,99
|
||||
20241118,185200,6197065,3200,3200,3200,3200,0
|
||||
20241118,185100,6197065,3200,3200,3200,3200,0
|
||||
20241118,185000,6197065,3200,3200,3200,3200,0
|
||||
20241118,184900,6197065,3200,3200,3200,3200,0
|
||||
20241118,184800,6197065,3200,3200,3200,3200,0
|
||||
20241118,184700,6197065,3200,3200,3200,3200,0
|
||||
20241118,184600,6197065,3200,3200,3200,3200,0
|
||||
20241118,184500,6197065,3200,3200,3200,3200,0
|
||||
20241118,184400,6197065,3200,3200,3200,3200,0
|
||||
20241118,184300,6197065,3200,3200,3200,3200,0
|
||||
20241118,184200,6197065,3200,3200,3200,3200,0
|
||||
20241118,184100,6197065,3200,3200,3200,3200,0
|
||||
20241118,184000,6197065,3200,3200,3200,3200,0
|
||||
20241118,183900,6197065,3200,3200,3200,3200,0
|
||||
20241118,183800,6197065,3200,3200,3200,3200,0
|
||||
20241118,183700,6197065,3200,3200,3200,3200,0
|
||||
20241118,183600,6197065,3200,3200,3200,3200,0
|
||||
20241118,183500,6197065,3200,3200,3200,3200,0
|
||||
20241118,183400,6197065,3200,3200,3200,3200,0
|
||||
20241118,183300,6197065,3200,3200,3200,3200,0
|
||||
20241118,183200,6197065,3200,3200,3200,3200,0
|
||||
20241118,183100,6197065,3200,3200,3200,3200,0
|
||||
20241118,183000,6197065,3200,3200,3200,3200,0
|
||||
20241118,182900,6197065,3200,3200,3200,3200,0
|
||||
20241118,182800,6197065,3200,3200,3200,3200,0
|
||||
20241118,182700,6197065,3200,3200,3200,3200,0
|
||||
20241118,182600,6197065,3200,3200,3200,3200,0
|
||||
20241118,182500,6197065,3200,3200,3200,3200,0
|
||||
20241118,182400,6197065,3200,3200,3200,3200,0
|
||||
20241118,182300,6197065,3200,3200,3200,3200,99
|
||||
20241118,182200,6197065,3200,3200,3200,3200,0
|
||||
20241118,182100,6197065,3200,3200,3200,3200,0
|
||||
20241118,182000,6197065,3200,3200,3200,3200,0
|
||||
20241118,181900,6197065,3200,3200,3200,3200,0
|
||||
20241118,181800,6197065,3200,3200,3200,3200,0
|
||||
20241118,181700,6197065,3200,3200,3200,3200,0
|
||||
20241118,181600,6197065,3200,3200,3200,3200,0
|
||||
20241118,181500,6197065,3200,3200,3200,3200,0
|
||||
20241118,181400,6197065,3200,3200,3200,3200,0
|
||||
20241118,181300,6197065,3200,3200,3200,3200,0
|
||||
20241118,181200,6197065,3200,3200,3200,3200,0
|
||||
20241118,181100,6197065,3200,3200,3200,3200,0
|
||||
20241118,181000,6197065,3200,3200,3200,3200,0
|
||||
20241118,180900,6197065,3200,3200,3200,3200,0
|
||||
20241118,180800,6197065,3200,3200,3200,3200,0
|
||||
20241118,180700,6197065,3200,3200,3200,3200,0
|
||||
20241118,180600,6197065,3200,3200,3200,3200,0
|
||||
20241118,180500,6197065,3200,3200,3200,3200,0
|
||||
20241118,180400,6197065,3200,3200,3200,3200,0
|
||||
20241118,180300,6197065,3200,3200,3200,3200,0
|
||||
20241118,180200,6197065,3200,3200,3200,3200,0
|
||||
20241118,180100,6197065,3200,3200,3200,3200,0
|
||||
20241118,180000,6197065,3200,3200,3200,3200,0
|
||||
20241118,175900,6197065,3200,3200,3200,3200,0
|
||||
20241118,175800,6197065,3200,3200,3200,3200,0
|
||||
20241118,175700,6197065,3200,3200,3200,3200,0
|
||||
20241118,175600,6197065,3200,3200,3200,3200,0
|
||||
20241118,175500,6197065,3200,3200,3200,3200,0
|
||||
20241118,175400,6197065,3200,3200,3200,3200,0
|
||||
20241118,175300,6197065,3200,3200,3200,3200,99
|
||||
20241118,175200,6197065,3200,3200,3200,3200,0
|
||||
20241118,175100,6197065,3200,3200,3200,3200,0
|
||||
20241118,175000,6197065,3200,3200,3200,3200,0
|
||||
20241118,174900,6197065,3200,3200,3200,3200,0
|
||||
20241118,174800,6197065,3200,3200,3200,3200,0
|
||||
20241118,174700,6197065,3200,3200,3200,3200,0
|
||||
20241118,174600,6197065,3200,3200,3200,3200,0
|
||||
20241118,174500,6197065,3200,3200,3200,3200,0
|
||||
20241118,174400,6197065,3200,3200,3200,3200,0
|
||||
20241118,174300,6197065,3200,3200,3200,3200,0
|
||||
20241118,174200,6197065,3200,3200,3200,3200,0
|
||||
20241118,174100,6197065,3200,3200,3200,3200,0
|
||||
20241118,174000,6197065,3200,3200,3200,3200,0
|
||||
20241118,173900,6197065,3200,3200,3200,3200,0
|
||||
20241118,173800,6197065,3200,3200,3200,3200,0
|
||||
20241118,173700,6197065,3200,3200,3200,3200,0
|
||||
20241118,173600,6197065,3200,3200,3200,3200,0
|
||||
20241118,173500,6197065,3200,3200,3200,3200,0
|
||||
20241118,173400,6197065,3200,3200,3200,3200,0
|
||||
20241118,173300,6197065,3200,3200,3200,3200,0
|
||||
20241118,173200,6197065,3200,3200,3200,3200,0
|
||||
20241118,173100,6197065,3200,3200,3200,3200,0
|
||||
20241118,173000,6197065,3200,3200,3200,3200,0
|
||||
20241118,172900,6197065,3200,3200,3200,3200,0
|
||||
20241118,172800,6197065,3200,3200,3200,3200,0
|
||||
20241118,172700,6197065,3200,3200,3200,3200,0
|
||||
20241118,172600,6197065,3200,3200,3200,3200,0
|
||||
20241118,172500,6197065,3200,3200,3200,3200,0
|
||||
20241118,172400,6197065,3200,3200,3200,3200,0
|
||||
20241118,172300,6197065,3200,3200,3200,3200,99
|
||||
20241118,172200,6197065,3200,3200,3200,3200,0
|
||||
20241118,172100,6197065,3200,3200,3200,3200,0
|
||||
20241118,172000,6197065,3200,3200,3200,3200,0
|
||||
20241118,171900,6197065,3200,3200,3200,3200,0
|
||||
20241118,171800,6197065,3200,3200,3200,3200,0
|
||||
20241118,171700,6197065,3200,3200,3200,3200,0
|
||||
20241118,171600,6197065,3200,3200,3200,3200,0
|
||||
20241118,171500,6197065,3200,3200,3200,3200,0
|
||||
20241118,171400,6197065,3200,3200,3200,3200,0
|
||||
20241118,171300,6197065,3200,3200,3200,3200,0
|
||||
20241118,171200,6197065,3200,3200,3200,3200,0
|
||||
20241118,171100,6197065,3200,3200,3200,3200,0
|
||||
20241118,171000,6197065,3200,3200,3200,3200,0
|
||||
20241118,170900,6197065,3200,3200,3200,3200,0
|
||||
20241118,170800,6197065,3200,3200,3200,3200,0
|
||||
20241118,170700,6197065,3200,3200,3200,3200,0
|
||||
20241118,170600,6197065,3200,3200,3200,3200,0
|
||||
20241118,170500,6197065,3200,3200,3200,3200,0
|
||||
20241118,170400,6197065,3200,3200,3200,3200,0
|
||||
20241118,170300,6197065,3200,3200,3200,3200,0
|
||||
20241118,170200,6197065,3200,3200,3200,3200,0
|
||||
20241118,170100,6197065,3200,3200,3200,3200,0
|
||||
20241118,170000,6197065,3200,3200,3200,3200,0
|
||||
20241118,165900,6197065,3200,3200,3200,3200,0
|
||||
20241118,165800,6197065,3200,3200,3200,3200,0
|
||||
20241118,165700,6197065,3200,3200,3200,3200,0
|
||||
20241118,165600,6197065,3200,3200,3200,3200,0
|
||||
20241118,165500,6197065,3200,3200,3200,3200,0
|
||||
20241118,165400,6197065,3200,3200,3200,3200,0
|
||||
20241118,165300,6197065,3200,3200,3200,3200,99
|
||||
20241118,165200,6197065,3200,3200,3200,3200,0
|
||||
20241118,165100,6197065,3200,3200,3200,3200,0
|
||||
20241118,165000,6197065,3200,3200,3200,3200,0
|
||||
20241118,164900,6197065,3200,3200,3200,3200,0
|
||||
20241118,164800,6197065,3200,3200,3200,3200,0
|
||||
20241118,164700,6197065,3200,3200,3200,3200,0
|
||||
20241118,164600,6197065,3200,3200,3200,3200,0
|
||||
20241118,164500,6197065,3200,3200,3200,3200,0
|
||||
20241118,164400,6197065,3200,3200,3200,3200,0
|
||||
20241118,164300,6197065,3200,3200,3200,3200,0
|
||||
20241118,164200,6197065,3200,3200,3200,3200,0
|
||||
20241118,164100,6197065,3200,3200,3200,3200,0
|
||||
20241118,164000,6197065,3200,3200,3200,3200,0
|
||||
20241118,163900,6197065,3200,3200,3200,3200,0
|
||||
20241118,163800,6197065,3200,3200,3200,3200,0
|
||||
20241118,163700,6197065,3200,3200,3200,3200,0
|
||||
20241118,163600,6197065,3200,3200,3200,3200,0
|
||||
20241118,163500,6197065,3200,3200,3200,3200,0
|
||||
20241118,163400,6197065,3200,3200,3200,3200,0
|
||||
20241118,163300,6197065,3200,3200,3200,3200,0
|
||||
20241118,163200,6197065,3200,3200,3200,3200,0
|
||||
20241118,163100,6197065,3200,3200,3200,3200,0
|
||||
20241118,163000,6197065,3200,3200,3200,3200,0
|
||||
20241118,162900,6197065,3200,3200,3200,3200,0
|
||||
20241118,162800,6197065,3200,3200,3200,3200,0
|
||||
20241118,162700,6197065,3200,3200,3200,3200,0
|
||||
20241118,162600,6197065,3200,3200,3200,3200,0
|
||||
20241118,162500,6197065,3200,3200,3200,3200,0
|
||||
20241118,162400,6197065,3200,3200,3200,3200,0
|
||||
20241118,162300,6197065,3200,3200,3200,3200,99
|
||||
20241118,162200,6197065,3200,3200,3200,3200,0
|
||||
20241118,162100,6197065,3200,3200,3200,3200,0
|
||||
20241118,162000,6197065,3200,3200,3200,3200,0
|
||||
20241118,161900,6197065,3200,3200,3200,3200,0
|
||||
20241118,161800,6197065,3200,3200,3200,3200,0
|
||||
20241118,161700,6197065,3200,3200,3200,3200,0
|
||||
20241118,161600,6197065,3200,3200,3200,3200,0
|
||||
20241118,161500,6197065,3200,3200,3200,3200,0
|
||||
20241118,161400,6197065,3200,3200,3200,3200,0
|
||||
20241118,161300,6197065,3200,3200,3200,3200,0
|
||||
20241118,161200,6197065,3200,3200,3200,3200,0
|
||||
20241118,161100,6197065,3200,3200,3200,3200,0
|
||||
20241118,161000,6197065,3200,3200,3200,3200,0
|
||||
20241118,160900,6197065,3200,3200,3200,3200,0
|
||||
20241118,160800,6197065,3200,3200,3200,3200,0
|
||||
20241118,160700,6197065,3200,3200,3200,3200,0
|
||||
20241118,160600,6197065,3200,3200,3200,3200,0
|
||||
20241118,160500,6197065,3200,3200,3200,3200,0
|
||||
20241118,160400,6197065,3200,3200,3200,3200,0
|
||||
20241118,160300,6197065,3200,3200,3200,3200,0
|
||||
20241118,160200,6197065,3200,3200,3200,3200,0
|
||||
20241118,160100,6197065,3200,3200,3200,3200,0
|
||||
20241118,160000,6197065,3200,3200,3200,3200,0
|
||||
20241118,155900,6197065,3200,3200,3200,3200,0
|
||||
20241118,155800,6197065,3200,3200,3200,3200,0
|
||||
20241118,155700,6197065,3200,3200,3200,3200,0
|
||||
20241118,155600,6197065,3200,3200,3200,3200,0
|
||||
20241118,155500,6197065,3200,3200,3200,3200,0
|
||||
20241118,155400,6197065,3200,3200,3200,3200,0
|
||||
20241118,155300,6197065,3200,3200,3200,3200,99
|
||||
20241118,155200,6197065,3200,3200,3200,3200,0
|
||||
20241118,155100,6197065,3200,3200,3200,3200,0
|
||||
20241118,155000,6197065,3200,3200,3200,3200,0
|
||||
20241118,154900,6197065,3200,3200,3200,3200,0
|
||||
20241118,154800,6197065,3200,3200,3200,3200,0
|
||||
20241118,154700,6197065,3200,3200,3200,3200,0
|
||||
20241118,154600,6197065,3200,3200,3200,3200,0
|
||||
20241118,154500,6197065,3200,3200,3200,3200,0
|
||||
20241118,154400,6197065,3200,3200,3200,3200,0
|
||||
20241118,154300,6197065,3200,3200,3200,3200,0
|
||||
20241118,154200,6197065,3200,3200,3200,3200,0
|
||||
20241118,154100,6197065,3200,3200,3200,3200,0
|
||||
20241118,154000,6197065,3200,3200,3200,3200,0
|
||||
20241118,153900,6197065,3200,3200,3200,3200,0
|
||||
20241118,153800,6197065,3200,3200,3200,3200,0
|
||||
20241118,153700,6197065,3200,3200,3200,3200,0
|
||||
20241118,153600,6197065,3200,3200,3200,3200,0
|
||||
20241118,153500,6197065,3200,3200,3200,3200,0
|
||||
20241118,153400,6197065,3200,3200,3200,3200,0
|
||||
20241118,153300,6197065,3200,3200,3200,3200,0
|
||||
20241118,153200,6197065,3200,3200,3200,3200,0
|
||||
20241118,153100,6197065,3200,3200,3200,3200,0
|
||||
20241118,153000,6197065,3200,3200,3200,3200,99
|
||||
20241118,152900,5880265,3200,3200,3200,3200,0
|
||||
20241118,152800,5880265,3200,3200,3200,3200,0
|
||||
20241118,152700,5880265,3200,3200,3200,3200,0
|
||||
20241118,152600,5880265,3200,3200,3200,3200,0
|
||||
20241118,152500,5880265,3200,3200,3200,3200,0
|
||||
20241118,152400,5880265,3200,3200,3200,3200,0
|
||||
20241118,152300,5880265,3200,3200,3200,3200,0
|
||||
20241118,152200,5880265,3200,3200,3200,3200,0
|
||||
20241118,152100,5880265,3200,3200,3200,3200,0
|
||||
20241118,152000,5880265,3200,3200,3200,3200,0
|
||||
20241118,151900,5880265,3200,3200,3200,3200,0
|
||||
20241118,151800,5880265,3200,3200,3200,3200,5
|
||||
20241118,151700,5864265,3200,3200,3200,3200,0
|
||||
20241118,151600,5864265,3200,3200,3200,3200,0
|
||||
20241118,151500,5864265,3200,3200,3200,3200,0
|
||||
20241118,151400,5864265,3200,3200,3200,3200,0
|
||||
20241118,151300,5864265,3200,3200,3200,3200,0
|
||||
20241118,151200,5864265,3200,3200,3200,3200,0
|
||||
20241118,151100,5864265,3200,3200,3200,3200,80
|
||||
20241118,151000,5608265,3200,3200,3200,3200,20
|
||||
20241118,150900,5544265,3235,3235,3235,3235,50
|
||||
20241118,150800,5382515,3235,3235,3235,3235,0
|
||||
20241118,150700,5382515,3235,3235,3235,3235,0
|
||||
20241118,150600,5382515,3235,3235,3235,3235,2
|
||||
20241118,150500,5376045,3235,3235,3235,3235,0
|
||||
20241118,150400,5376045,3235,3235,3235,3235,1
|
||||
20241118,150300,5372810,3235,3235,3235,3235,4
|
||||
20241118,150200,5359870,3235,3235,3235,3235,0
|
||||
20241118,150100,5359870,3235,3235,3235,3235,12
|
||||
20241118,150000,5321050,3235,3235,3235,3235,8
|
||||
20241118,145900,5295170,3235,3235,3235,3235,0
|
||||
20241118,145800,5295170,3235,3235,3235,3235,0
|
||||
20241118,145700,5295170,3235,3235,3235,3235,4
|
||||
20241118,145600,5282230,3235,3235,3235,3235,5
|
||||
20241118,145500,5266055,3235,3235,3235,3235,0
|
||||
20241118,145400,5266055,3235,3235,3235,3235,3
|
||||
20241118,145300,5256350,3235,3235,3235,3235,6
|
||||
20241118,145200,5236940,3235,3235,3235,3235,0
|
||||
20241118,145100,5236940,3235,3235,3235,3235,3
|
||||
20241118,145000,5227235,3235,3235,3235,3235,6
|
||||
20241118,144900,5207825,3235,3235,3235,3235,0
|
||||
20241118,144800,5207825,3235,3235,3235,3235,0
|
||||
20241118,144700,5207825,3235,3235,3235,3235,5
|
||||
20241118,144600,5191650,3235,3235,3235,3235,4
|
||||
20241118,144500,5178710,3235,3235,3235,3235,0
|
||||
20241118,144400,5178710,3235,3235,3235,3235,2
|
||||
20241118,144300,5172240,3235,3235,3235,3235,6
|
||||
20241118,144200,5152830,3235,3235,3235,3235,0
|
||||
20241118,144100,5152830,3235,3235,3235,3235,4
|
||||
20241118,144000,5139890,3235,3235,3235,3235,6
|
||||
20241118,143900,5120480,3235,3235,3235,3235,0
|
||||
20241118,143800,5120480,3235,3235,3235,3235,0
|
||||
20241118,143700,5120480,3235,3235,3235,3235,3
|
||||
20241118,143600,5110775,3235,3235,3235,3235,5
|
||||
20241118,143500,5094600,3235,3235,3235,3235,0
|
||||
20241118,143400,5094600,3235,3235,3235,3235,2
|
||||
20241118,143300,5088130,3235,3235,3235,3235,7
|
||||
20241118,143200,5065485,3235,3235,3235,3235,0
|
||||
20241118,143100,5065485,3235,3235,3235,3235,2
|
||||
20241118,143000,5059015,3235,3235,3235,3235,6
|
||||
20241118,142900,5039605,3235,3235,3235,3235,0
|
||||
20241118,142800,5039605,3235,3235,3235,3235,0
|
||||
20241118,142700,5039605,3235,3235,3235,3235,4
|
||||
20241118,142600,5026665,3235,3235,3235,3235,5
|
||||
20241118,142500,5010490,3235,3235,3235,3235,0
|
||||
20241118,142400,5010490,3235,3235,3235,3235,3
|
||||
20241118,142300,5000785,3235,3235,3235,3235,5
|
||||
20241118,142200,4984610,3235,3235,3235,3235,0
|
||||
20241118,142100,4984610,3235,3235,3235,3235,3
|
||||
20241118,142000,4974905,3235,3235,3235,3235,8
|
||||
20241118,141900,4949025,3235,3235,3235,3235,0
|
||||
20241118,141800,4949025,3235,3235,3235,3235,0
|
||||
20241118,141700,4949025,3235,3235,3235,3235,5
|
||||
20241118,141600,4932850,3235,3235,3235,3235,4
|
||||
20241118,141500,4919910,3235,3235,3235,3235,0
|
||||
20241118,141400,4919910,3235,3235,3235,3235,3
|
||||
20241118,141300,4910205,3235,3235,3235,3235,7
|
||||
20241118,141200,4887560,3235,3235,3235,3235,0
|
||||
20241118,141100,4887560,3235,3235,3235,3235,3
|
||||
20241118,141000,4877855,3235,3235,3235,3235,6
|
||||
20241118,140900,4858445,3235,3235,3235,3235,0
|
||||
20241118,140800,4858445,3235,3235,3235,3235,0
|
||||
20241118,140700,4858445,3235,3235,3235,3235,4
|
||||
20241118,140600,4845505,3235,3235,3235,3235,6
|
||||
20241118,140500,4826095,3235,3235,3235,3235,0
|
||||
20241118,140400,4826095,3235,3235,3235,3235,1
|
||||
20241118,140300,4822860,3235,3235,3235,3235,7
|
||||
20241118,140200,4800215,3235,3235,3235,3235,0
|
||||
20241118,140100,4800215,3235,3235,3235,3235,3
|
||||
20241118,140000,4790510,3235,3235,3235,3235,6
|
||||
20241118,135900,4771100,3235,3235,3235,3235,0
|
||||
20241118,135800,4771100,3235,3235,3235,3235,0
|
||||
20241118,135700,4771100,3235,3235,3235,3235,4
|
||||
20241118,135600,4758160,3235,3235,3235,3235,5
|
||||
20241118,135500,4741985,3235,3235,3235,3235,0
|
||||
20241118,135400,4741985,3235,3235,3235,3235,3
|
||||
20241118,135300,4732280,3235,3235,3235,3235,8
|
||||
20241118,135200,4706400,3235,3235,3235,3235,0
|
||||
20241118,135100,4706400,3235,3235,3235,3235,3
|
||||
20241118,135000,4696695,3235,3235,3235,3235,6
|
||||
20241118,134900,4677285,3235,3235,3235,3235,0
|
||||
20241118,134800,4677285,3235,3235,3235,3235,0
|
||||
20241118,134700,4677285,3235,3235,3235,3235,3
|
||||
20241118,134600,4667580,3235,3235,3235,3235,6
|
||||
20241118,134500,4648170,3235,3235,3235,3235,0
|
||||
20241118,134400,4648170,3235,3235,3235,3235,3
|
||||
20241118,134300,4638465,3235,3235,3235,3235,5
|
||||
20241118,134200,4622290,3235,3235,3235,3235,0
|
||||
20241118,134100,4622290,3235,3235,3235,3235,2
|
||||
20241118,134000,4615820,3235,3235,3235,3235,7
|
||||
20241118,133900,4593175,3235,3235,3235,3235,0
|
||||
20241118,133800,4593175,3235,3235,3235,3235,0
|
||||
20241118,133700,4593175,3235,3235,3235,3235,5
|
||||
20241118,133600,4577000,3235,3235,3235,3235,4
|
||||
20241118,133500,4564060,3235,3235,3235,3235,0
|
||||
20241118,133400,4564060,3235,3235,3235,3235,2
|
||||
20241118,133300,4557590,3235,3240,3240,3235,95
|
||||
20241118,133200,4249855,3240,3240,3240,3240,0
|
||||
20241118,133100,4249855,3240,3240,3240,3240,3
|
||||
20241118,133000,4240135,3240,3240,3240,3240,5
|
||||
20241118,132900,4223935,3240,3240,3240,3240,0
|
||||
20241118,132800,4223935,3240,3240,3240,3240,0
|
||||
20241118,132700,4223935,3240,3240,3240,3240,4
|
||||
20241118,132600,4210975,3240,3240,3240,3240,5
|
||||
20241118,132500,4194775,3240,3240,3240,3240,0
|
||||
20241118,132400,4194775,3240,3240,3240,3240,3
|
||||
20241118,132300,4185055,3240,3240,3240,3240,7
|
||||
20241118,132200,4162375,3240,3240,3240,3240,0
|
||||
20241118,132100,4162375,3240,3240,3240,3240,4
|
||||
20241118,132000,4149415,3240,3240,3240,3240,7
|
||||
20241118,131900,4126735,3240,3240,3240,3240,0
|
||||
20241118,131800,4126735,3240,3240,3240,3240,0
|
||||
20241118,131700,4126735,3240,3240,3240,3240,4
|
||||
20241118,131600,4113775,3240,3240,3240,3240,6
|
||||
20241118,131500,4094335,3240,3240,3240,3240,2
|
||||
20241118,131400,4087855,3240,3240,3240,3240,2
|
||||
20241118,131300,4081375,3240,3240,3240,3240,6
|
||||
20241118,131200,4061935,3240,3240,3240,3240,10
|
||||
20241118,131100,4029535,3240,3240,3240,3240,3
|
||||
20241118,131000,4019815,3240,3240,3240,3240,6
|
||||
20241118,130900,4000375,3240,3240,3240,3240,0
|
||||
20241118,130800,4000375,3240,3240,3240,3240,0
|
||||
20241118,130700,4000375,3240,3240,3240,3240,4
|
||||
20241118,130600,3987415,3240,3240,3240,3240,4
|
||||
20241118,130500,3974455,3240,3240,3240,3240,0
|
||||
20241118,130400,3974455,3240,3240,3240,3240,2
|
||||
20241118,130300,3967975,3240,3240,3240,3240,7
|
||||
20241118,130200,3945295,3240,3240,3240,3240,0
|
||||
20241118,130100,3945295,3240,3240,3240,3240,3
|
||||
20241118,130000,3935575,3240,3240,3240,3240,6
|
||||
20241118,125900,3916135,3240,3240,3240,3240,0
|
||||
20241118,125800,3916135,3240,3240,3240,3240,0
|
||||
20241118,125700,3916135,3240,3240,3240,3240,4
|
||||
20241118,125600,3903175,3240,3240,3240,3240,5
|
||||
20241118,125500,3886975,3240,3240,3240,3240,0
|
||||
20241118,125400,3886975,3240,3240,3240,3240,3
|
||||
20241118,125300,3877255,3240,3240,3240,3240,15
|
||||
20241118,125200,3828655,3240,3240,3240,3240,0
|
||||
20241118,125100,3828655,3240,3240,3240,3240,3
|
||||
20241118,125000,3818935,3240,3240,3240,3240,6
|
||||
20241118,124900,3799495,3240,3240,3240,3240,0
|
||||
20241118,124800,3799495,3240,3240,3240,3240,0
|
||||
20241118,124700,3799495,3240,3240,3240,3240,5
|
||||
20241118,124600,3783295,3240,3240,3240,3240,5
|
||||
20241118,124500,3767095,3240,3240,3240,3240,0
|
||||
20241118,124400,3767095,3240,3240,3240,3240,2
|
||||
20241118,124300,3760615,3240,3240,3240,3240,7
|
||||
20241118,124200,3737935,3240,3240,3240,3240,0
|
||||
20241118,124100,3737935,3240,3240,3240,3240,3
|
||||
20241118,124000,3728215,3240,3240,3240,3240,7
|
||||
20241118,123900,3705535,3240,3240,3240,3240,0
|
||||
20241118,123800,3705535,3240,3240,3240,3240,0
|
||||
20241118,123700,3705535,3240,3240,3240,3240,5
|
||||
20241118,123600,3689335,3240,3240,3240,3240,5
|
||||
20241118,123500,3673135,3240,3240,3240,3240,0
|
||||
20241118,123400,3673135,3240,3240,3240,3240,3
|
||||
20241118,123300,3663415,3240,3240,3240,3240,6
|
||||
20241118,123200,3643975,3240,3240,3240,3240,0
|
||||
20241118,123100,3643975,3240,3240,3240,3240,2
|
||||
20241118,123000,3637495,3240,3240,3240,3240,6
|
||||
20241118,122900,3618055,3240,3240,3240,3240,0
|
||||
20241118,122800,3618055,3240,3240,3240,3240,0
|
||||
20241118,122700,3618055,3240,3240,3240,3240,6
|
||||
20241118,122600,3598615,3240,3240,3240,3240,6
|
||||
20241118,122500,3579175,3240,3240,3240,3240,0
|
||||
20241118,122400,3579175,3240,3240,3240,3240,2
|
||||
20241118,122300,3572695,3240,3240,3240,3240,7
|
||||
20241118,122200,3550015,3240,3240,3240,3240,0
|
||||
20241118,122100,3550015,3240,3240,3240,3240,4
|
||||
20241118,122000,3537055,3240,3240,3240,3240,6
|
||||
20241118,121900,3517615,3235,3235,3235,3235,0
|
||||
20241118,121800,3517615,3235,3235,3235,3235,0
|
||||
20241118,121700,3517615,3235,3235,3235,3235,1
|
||||
20241118,121600,3514380,3235,3235,3235,3235,5
|
||||
20241118,121500,3498205,3230,3230,3230,3230,0
|
||||
20241118,121400,3498205,3230,3230,3230,3230,3
|
||||
20241118,121300,3488515,3230,3230,3230,3230,7
|
||||
20241118,121200,3465905,3230,3230,3230,3230,0
|
||||
20241118,121100,3465905,3230,3230,3230,3230,3
|
||||
20241118,121000,3456215,3230,3230,3230,3230,7
|
||||
20241118,120900,3433605,3230,3230,3230,3230,0
|
||||
20241118,120800,3433605,3230,3230,3230,3230,0
|
||||
20241118,120700,3433605,3230,3230,3230,3230,5
|
||||
20241118,120600,3417455,3230,3230,3230,3230,5
|
||||
20241118,120500,3401305,3230,3230,3230,3230,0
|
||||
20241118,120400,3401305,3230,3230,3230,3230,2
|
||||
20241118,120300,3394845,3230,3230,3230,3230,5
|
||||
20241118,120200,3378695,3230,3230,3230,3230,0
|
||||
20241118,120100,3378695,3230,3230,3230,3230,2
|
||||
20241118,120000,3372235,3230,3230,3230,3230,7
|
||||
20241118,115900,3349625,3230,3230,3230,3230,0
|
||||
20241118,115800,3349625,3230,3230,3230,3230,0
|
||||
20241118,115700,3349625,3230,3230,3230,3230,4
|
||||
20241118,115600,3336705,3230,3230,3230,3230,5
|
||||
20241118,115500,3320555,3230,3230,3230,3230,0
|
||||
20241118,115400,3320555,3230,3230,3230,3230,3
|
||||
20241118,115300,3310865,3230,3230,3230,3230,6
|
||||
20241118,115200,3291485,3230,3230,3230,3230,0
|
||||
20241118,115100,3291485,3230,3230,3230,3230,3
|
||||
20241118,115000,3281795,3230,3230,3230,3230,5
|
||||
20241118,114900,3265645,3230,3230,3230,3230,0
|
||||
20241118,114800,3265645,3230,3230,3230,3230,0
|
||||
20241118,114700,3265645,3230,3230,3230,3230,4
|
||||
20241118,114600,3252725,3230,3230,3230,3230,5
|
||||
20241118,114500,3236575,3230,3230,3230,3230,0
|
||||
20241118,114400,3236575,3230,3230,3230,3230,2
|
||||
20241118,114300,3230115,3230,3230,3230,3230,7
|
||||
20241118,114200,3207505,3230,3230,3230,3230,0
|
||||
20241118,114100,3207505,3230,3230,3230,3230,3
|
||||
20241118,114000,3197815,3230,3230,3230,3230,6
|
||||
20241118,113900,3178435,3230,3230,3230,3230,0
|
||||
20241118,113800,3178435,3230,3230,3230,3230,0
|
||||
20241118,113700,3178435,3230,3230,3230,3230,3
|
||||
20241118,113600,3168745,3230,3230,3230,3230,5
|
||||
20241118,113500,3152595,3230,3230,3230,3230,0
|
||||
20241118,113400,3152595,3230,3230,3230,3230,3
|
||||
20241118,113300,3142905,3230,3230,3230,3230,8
|
||||
20241118,113200,3117065,3230,3230,3230,3230,0
|
||||
20241118,113100,3117065,3230,3230,3230,3230,3
|
||||
20241118,113000,3107375,3230,3230,3230,3230,7
|
||||
20241118,112900,3084765,3230,3230,3230,3230,0
|
||||
20241118,112800,3084765,3230,3230,3230,3230,0
|
||||
20241118,112700,3084765,3230,3230,3230,3230,4
|
||||
20241118,112600,3071845,3230,3230,3230,3230,6
|
||||
20241118,112500,3052465,3230,3230,3230,3230,0
|
||||
20241118,112400,3052465,3230,3230,3230,3230,2
|
||||
20241118,112300,3046005,3180,3180,3180,3180,144
|
||||
20241118,112200,2588085,3180,3180,3180,3180,0
|
||||
20241118,112100,2588085,3180,3180,3180,3180,3
|
||||
20241118,112000,2578545,3180,3180,3180,3180,8
|
||||
20241118,111900,2553105,3180,3180,3180,3180,0
|
||||
20241118,111800,2553105,3180,3180,3180,3180,0
|
||||
20241118,111700,2553105,3180,3180,3180,3180,5
|
||||
20241118,111600,2537205,3180,3180,3180,3180,3
|
||||
20241118,111500,2527665,3180,3180,3180,3180,0
|
||||
20241118,111400,2527665,3180,3180,3180,3180,2
|
||||
20241118,111300,2521305,3180,3180,3180,3180,10
|
||||
20241118,111200,2489505,3180,3180,3180,3180,0
|
||||
20241118,111100,2489505,3180,3180,3180,3180,3
|
||||
20241118,111000,2479965,3180,3180,3180,3180,1
|
||||
20241118,110900,2476785,3180,3180,3180,3180,0
|
||||
20241118,110800,2476785,3180,3180,3180,3180,0
|
||||
20241118,110700,2476785,3180,3180,3180,3180,0
|
||||
20241118,110600,2476785,3180,3180,3180,3180,3
|
||||
20241118,110500,2467245,3180,3180,3180,3180,0
|
||||
20241118,110400,2467245,3180,3180,3180,3180,0
|
||||
20241118,110300,2467245,3180,3180,3180,3180,2
|
||||
20241118,110200,2460885,3180,3180,3180,3180,0
|
||||
20241118,110100,2460885,3180,3180,3180,3180,4
|
||||
20241118,110000,2448165,3180,3180,3180,3180,0
|
||||
20241118,105900,2448165,3180,3180,3180,3180,0
|
||||
20241118,105800,2448165,3180,3180,3180,3180,0
|
||||
20241118,105700,2448165,3180,3180,3180,3180,0
|
||||
20241118,105600,2448165,3180,3180,3180,3180,2
|
||||
20241118,105500,2441805,3180,3180,3180,3180,0
|
||||
20241118,105400,2441805,3180,3180,3180,3180,0
|
||||
20241118,105300,2441805,3180,3180,3180,3180,1
|
||||
20241118,105200,2438625,3075,3075,3075,3075,0
|
||||
20241118,105100,2438625,3075,3185,3185,3075,19
|
||||
20241118,105000,2379980,3185,3190,3190,3185,35
|
||||
20241118,104900,2268500,3240,3240,3240,3240,0
|
||||
20241118,104800,2268500,3240,3240,3240,3240,0
|
||||
20241118,104700,2268500,3240,3240,3240,3240,0
|
||||
20241118,104600,2268500,3240,3240,3240,3240,2
|
||||
20241118,104500,2262020,3240,3240,3240,3240,0
|
||||
20241118,104400,2262020,3240,3240,3240,3240,0
|
||||
20241118,104300,2262020,3240,3240,3240,3240,2
|
||||
20241118,104200,2255540,3240,3240,3240,3240,0
|
||||
20241118,104100,2255540,3240,3240,3240,3240,3
|
||||
20241118,104000,2245820,3190,3190,3190,3190,0
|
||||
20241118,103900,2245820,3190,3190,3190,3190,1
|
||||
20241118,103800,2242630,3240,3240,3240,3240,0
|
||||
20241118,103700,2242630,3240,3240,3240,3240,0
|
||||
20241118,103600,2242630,3240,3240,3240,3240,2
|
||||
20241118,103500,2236150,3240,3240,3240,3240,0
|
||||
20241118,103400,2236150,3240,3240,3240,3240,0
|
||||
20241118,103300,2236150,3240,3240,3240,3240,1
|
||||
20241118,103200,2232910,3240,3240,3240,3240,0
|
||||
20241118,103100,2232910,3240,3240,3240,3240,3
|
||||
20241118,103000,2223190,3240,3240,3240,3240,0
|
||||
20241118,102900,2223190,3240,3240,3240,3240,0
|
||||
20241118,102800,2223190,3240,3240,3240,3240,0
|
||||
20241118,102700,2223190,3240,3240,3240,3240,0
|
||||
20241118,102600,2223190,3240,3240,3240,3240,2
|
||||
20241118,102500,2216710,3240,3240,3240,3240,0
|
||||
20241118,102400,2216710,3240,3240,3240,3240,0
|
||||
20241118,102300,2216710,3240,3240,3240,3240,1
|
||||
20241118,102200,2213470,3240,3240,3240,3240,0
|
||||
20241118,102100,2213470,3240,3240,3240,3240,3
|
||||
20241118,102000,2203750,3240,3240,3240,3240,0
|
||||
20241118,101900,2203750,3240,3240,3240,3240,0
|
||||
20241118,101800,2203750,3240,3240,3240,3240,0
|
||||
20241118,101700,2203750,3240,3240,3240,3240,0
|
||||
20241118,101600,2203750,3240,3240,3240,3240,3
|
||||
20241118,101500,2194030,3240,3240,3240,3240,0
|
||||
20241118,101400,2194030,3240,3240,3240,3240,0
|
||||
20241118,101300,2194030,3240,3240,3240,3240,1
|
||||
20241118,101200,2190790,3240,3240,3240,3240,0
|
||||
20241118,101100,2190790,3240,3240,3240,3240,3
|
||||
20241118,101000,2181070,3240,3240,3240,3240,0
|
||||
20241118,100900,2181070,3240,3240,3240,3240,6
|
||||
20241118,100800,2161630,3240,3240,3240,3240,0
|
||||
20241118,100700,2161630,3240,3240,3240,3240,0
|
||||
20241118,100600,2161630,3240,3240,3240,3240,2
|
||||
20241118,100500,2155150,3190,3190,3190,3190,0
|
||||
20241118,100400,2155150,3190,3240,3240,3190,2
|
||||
20241118,100300,2148720,3240,3240,3240,3240,1
|
||||
20241118,100200,2145480,3240,3240,3240,3240,0
|
||||
20241118,100100,2145480,3240,3240,3240,3240,3
|
||||
20241118,100000,2135760,3240,3240,3240,3240,0
|
||||
20241118,095900,2135760,3240,3240,3240,3240,0
|
||||
20241118,095800,2135760,3240,3240,3240,3240,0
|
||||
20241118,095700,2135760,3240,3240,3240,3240,0
|
||||
20241118,095600,2135760,3240,3240,3240,3240,4
|
||||
20241118,095500,2122800,3240,3240,3240,3240,0
|
||||
20241118,095400,2122800,3240,3240,3240,3240,17
|
||||
20241118,095300,2067720,3240,3240,3240,3240,2
|
||||
20241118,095200,2061240,3240,3240,3240,3240,0
|
||||
20241118,095100,2061240,3240,3240,3240,3240,6
|
||||
20241118,095000,2041800,3240,3235,3240,3235,44
|
||||
20241118,094900,1899250,3235,3235,3235,3235,0
|
||||
20241118,094800,1899250,3235,3235,3235,3235,0
|
||||
20241118,094700,1899250,3235,3235,3235,3235,2
|
||||
20241118,094600,1892780,3230,3235,3235,3230,102
|
||||
20241118,094500,1563310,3235,3235,3235,3235,0
|
||||
20241118,094400,1563310,3235,3235,3235,3235,0
|
||||
20241118,094300,1563310,3235,3235,3235,3235,1
|
||||
20241118,094200,1560075,3235,3235,3235,3235,0
|
||||
20241118,094100,1560075,3235,3235,3235,3235,3
|
||||
20241118,094000,1550370,3235,3235,3235,3235,1
|
||||
20241118,093900,1547135,3235,3235,3235,3235,0
|
||||
20241118,093800,1547135,3235,3235,3235,3235,174
|
||||
20241118,093700,984245,3235,3235,3235,3235,0
|
||||
20241118,093600,984245,3235,3235,3235,3235,3
|
||||
20241118,093500,974540,3230,3230,3230,3230,0
|
||||
20241118,093400,974540,3230,3230,3230,3230,0
|
||||
20241118,093300,974540,3230,3230,3230,3230,1
|
||||
20241118,093200,971310,3235,3235,3235,3235,0
|
||||
20241118,093100,971310,3235,3235,3235,3235,3
|
||||
20241118,093000,961605,3230,3230,3230,3230,0
|
||||
20241118,092900,961605,3230,3230,3230,3230,70
|
||||
20241118,092800,735505,3230,3230,3230,3230,24
|
||||
20241118,092700,657985,3230,3230,3230,3230,0
|
||||
20241118,092600,657985,3230,3185,3230,3185,23
|
||||
20241118,092500,584595,3185,3185,3185,3185,0
|
||||
20241118,092400,584595,3185,3185,3185,3185,4
|
||||
20241118,092300,571855,3230,3230,3230,3230,1
|
||||
20241118,092200,568625,3235,3235,3235,3235,0
|
||||
20241118,092100,568625,3235,3235,3235,3235,3
|
||||
20241118,092000,558920,3235,3235,3235,3235,0
|
||||
20241118,091900,558920,3235,3235,3235,3235,0
|
||||
20241118,091800,558920,3235,3235,3235,3235,0
|
||||
20241118,091700,558920,3235,3235,3235,3235,0
|
||||
20241118,091600,558920,3235,3235,3235,3235,2
|
||||
20241118,091500,552450,3235,3235,3235,3235,0
|
||||
20241118,091400,552450,3235,3235,3235,3235,5
|
||||
20241118,091300,536275,3235,3235,3235,3235,2
|
||||
20241118,091200,529805,3235,3235,3235,3235,0
|
||||
20241118,091100,529805,3235,3235,3235,3235,2
|
||||
20241118,091000,523335,3235,3235,3235,3235,100
|
||||
20241118,090900,199835,3240,3240,3240,3240,0
|
||||
20241118,090800,199835,3240,3240,3240,3240,0
|
||||
20241118,090700,199835,3240,3240,3240,3240,0
|
||||
20241118,090600,199835,3240,3240,3240,3240,1
|
||||
20241118,090500,196595,3235,3235,3235,3235,0
|
||||
20241118,090400,196595,3235,3235,3235,3235,20
|
||||
20241118,090300,131895,3235,3235,3235,3230,22
|
||||
20241118,090200,60800,3040,3040,3040,3040,0
|
||||
20241118,090100,60800,3040,3040,3040,3040,0
|
||||
20241118,090000,60800,3040,3040,3040,3040,20
|
||||
|
Reference in New Issue
Block a user