Update 2024-11-18 2710 candle_min
This commit is contained in:
597
011320/min/candle-20241118.csv
Normal file
597
011320/min/candle-20241118.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185500,285583435,3950,3950,3950,3950,423
|
||||
20241118,185400,285583435,3950,3950,3950,3950,0
|
||||
20241118,185300,285583435,3950,3950,3950,3950,0
|
||||
20241118,185200,285583435,3950,3950,3950,3950,0
|
||||
20241118,185100,285583435,3950,3950,3950,3950,0
|
||||
20241118,185000,285583435,3950,3950,3950,3950,0
|
||||
20241118,184900,285583435,3950,3950,3950,3950,0
|
||||
20241118,184800,285583435,3950,3950,3950,3950,0
|
||||
20241118,184700,285583435,3950,3950,3950,3950,0
|
||||
20241118,184600,285583435,3950,3950,3950,3950,0
|
||||
20241118,184500,285583435,3950,3950,3950,3950,0
|
||||
20241118,184400,285583435,3950,3950,3950,3950,0
|
||||
20241118,184300,285583435,3950,3950,3950,3950,0
|
||||
20241118,184200,285583435,3950,3950,3950,3950,0
|
||||
20241118,184100,285583435,3950,3950,3950,3950,0
|
||||
20241118,184000,285583435,3950,3950,3950,3950,0
|
||||
20241118,183900,285583435,3950,3950,3950,3950,0
|
||||
20241118,183800,285583435,3950,3950,3950,3950,0
|
||||
20241118,183700,285583435,3950,3950,3950,3950,0
|
||||
20241118,183600,285583435,3950,3950,3950,3950,0
|
||||
20241118,183500,285583435,3950,3950,3950,3950,0
|
||||
20241118,183400,285583435,3950,3950,3950,3950,0
|
||||
20241118,183300,285583435,3950,3950,3950,3950,0
|
||||
20241118,183200,285583435,3950,3950,3950,3950,0
|
||||
20241118,183100,285583435,3950,3950,3950,3950,0
|
||||
20241118,183000,285583435,3950,3950,3950,3950,0
|
||||
20241118,182900,285583435,3950,3950,3950,3950,0
|
||||
20241118,182800,285583435,3950,3950,3950,3950,0
|
||||
20241118,182700,285583435,3950,3950,3950,3950,0
|
||||
20241118,182600,285583435,3950,3950,3950,3950,0
|
||||
20241118,182500,285583435,3950,3950,3950,3950,423
|
||||
20241118,182400,285583435,3950,3950,3950,3950,0
|
||||
20241118,182300,285583435,3950,3950,3950,3950,0
|
||||
20241118,182200,285583435,3950,3950,3950,3950,0
|
||||
20241118,182100,285583435,3950,3950,3950,3950,0
|
||||
20241118,182000,285583435,3950,3950,3950,3950,0
|
||||
20241118,181900,285583435,3950,3950,3950,3950,0
|
||||
20241118,181800,285583435,3950,3950,3950,3950,0
|
||||
20241118,181700,285583435,3950,3950,3950,3950,0
|
||||
20241118,181600,285583435,3950,3950,3950,3950,0
|
||||
20241118,181500,285583435,3950,3950,3950,3950,0
|
||||
20241118,181400,285583435,3950,3950,3950,3950,0
|
||||
20241118,181300,285583435,3950,3950,3950,3950,0
|
||||
20241118,181200,285583435,3950,3950,3950,3950,0
|
||||
20241118,181100,285583435,3950,3950,3950,3950,0
|
||||
20241118,181000,285583435,3950,3950,3950,3950,0
|
||||
20241118,180900,285583435,3950,3950,3950,3950,0
|
||||
20241118,180800,285583435,3950,3950,3950,3950,0
|
||||
20241118,180700,285583435,3950,3950,3950,3950,0
|
||||
20241118,180600,285583435,3950,3950,3950,3950,0
|
||||
20241118,180500,285583435,3950,3950,3950,3950,0
|
||||
20241118,180400,285583435,3950,3950,3950,3950,0
|
||||
20241118,180300,285583435,3950,3950,3950,3950,0
|
||||
20241118,180200,285583435,3950,3950,3950,3950,0
|
||||
20241118,180100,285583435,3950,3950,3950,3950,0
|
||||
20241118,180000,285583435,3950,3950,3950,3950,0
|
||||
20241118,175900,285583435,3950,3950,3950,3950,0
|
||||
20241118,175800,285583435,3950,3950,3950,3950,0
|
||||
20241118,175700,285583435,3950,3950,3950,3950,0
|
||||
20241118,175600,285583435,3950,3950,3950,3950,0
|
||||
20241118,175500,285583435,3950,3950,3950,3950,423
|
||||
20241118,175400,285583435,3950,3950,3950,3950,0
|
||||
20241118,175300,285583435,3950,3950,3950,3950,0
|
||||
20241118,175200,285583435,3950,3950,3950,3950,0
|
||||
20241118,175100,285583435,3950,3950,3950,3950,0
|
||||
20241118,175000,285583435,3950,3950,3950,3950,0
|
||||
20241118,174900,285583435,3950,3950,3950,3950,0
|
||||
20241118,174800,285583435,3950,3950,3950,3950,0
|
||||
20241118,174700,285583435,3950,3950,3950,3950,0
|
||||
20241118,174600,285583435,3950,3950,3950,3950,0
|
||||
20241118,174500,285583435,3950,3950,3950,3950,0
|
||||
20241118,174400,285583435,3950,3950,3950,3950,0
|
||||
20241118,174300,285583435,3950,3950,3950,3950,0
|
||||
20241118,174200,285583435,3950,3950,3950,3950,0
|
||||
20241118,174100,285583435,3950,3950,3950,3950,0
|
||||
20241118,174000,285583435,3950,3950,3950,3950,0
|
||||
20241118,173900,285583435,3950,3950,3950,3950,0
|
||||
20241118,173800,285583435,3950,3950,3950,3950,0
|
||||
20241118,173700,285583435,3950,3950,3950,3950,0
|
||||
20241118,173600,285583435,3950,3950,3950,3950,0
|
||||
20241118,173500,285583435,3950,3950,3950,3950,0
|
||||
20241118,173400,285583435,3950,3950,3950,3950,0
|
||||
20241118,173300,285583435,3950,3950,3950,3950,0
|
||||
20241118,173200,285583435,3950,3950,3950,3950,0
|
||||
20241118,173100,285583435,3950,3950,3950,3950,0
|
||||
20241118,173000,285583435,3950,3950,3950,3950,0
|
||||
20241118,172900,285583435,3950,3950,3950,3950,0
|
||||
20241118,172800,285583435,3950,3950,3950,3950,0
|
||||
20241118,172700,285583435,3950,3950,3950,3950,0
|
||||
20241118,172600,285583435,3950,3950,3950,3950,0
|
||||
20241118,172500,285583435,3950,3950,3950,3950,423
|
||||
20241118,172400,285583435,3950,3950,3950,3950,0
|
||||
20241118,172300,285583435,3950,3950,3950,3950,0
|
||||
20241118,172200,285583435,3950,3950,3950,3950,0
|
||||
20241118,172100,285583435,3950,3950,3950,3950,0
|
||||
20241118,172000,285583435,3950,3950,3950,3950,0
|
||||
20241118,171900,285583435,3950,3950,3950,3950,0
|
||||
20241118,171800,285583435,3950,3950,3950,3950,0
|
||||
20241118,171700,285583435,3950,3950,3950,3950,0
|
||||
20241118,171600,285583435,3950,3950,3950,3950,0
|
||||
20241118,171500,285583435,3950,3950,3950,3950,0
|
||||
20241118,171400,285583435,3950,3950,3950,3950,0
|
||||
20241118,171300,285583435,3950,3950,3950,3950,0
|
||||
20241118,171200,285583435,3950,3950,3950,3950,0
|
||||
20241118,171100,285583435,3950,3950,3950,3950,0
|
||||
20241118,171000,285583435,3950,3950,3950,3950,0
|
||||
20241118,170900,285583435,3950,3950,3950,3950,0
|
||||
20241118,170800,285583435,3950,3950,3950,3950,0
|
||||
20241118,170700,285583435,3950,3950,3950,3950,0
|
||||
20241118,170600,285583435,3950,3950,3950,3950,0
|
||||
20241118,170500,285583435,3950,3950,3950,3950,0
|
||||
20241118,170400,285583435,3950,3950,3950,3950,0
|
||||
20241118,170300,285583435,3950,3950,3950,3950,0
|
||||
20241118,170200,285583435,3950,3950,3950,3950,0
|
||||
20241118,170100,285583435,3950,3950,3950,3950,0
|
||||
20241118,170000,285583435,3950,3950,3950,3950,0
|
||||
20241118,165900,285583435,3950,3950,3950,3950,0
|
||||
20241118,165800,285583435,3950,3950,3950,3950,0
|
||||
20241118,165700,285583435,3950,3950,3950,3950,0
|
||||
20241118,165600,285583435,3950,3950,3950,3950,0
|
||||
20241118,165500,285583435,3950,3950,3950,3950,423
|
||||
20241118,165400,285583435,3950,3950,3950,3950,0
|
||||
20241118,165300,285583435,3950,3950,3950,3950,0
|
||||
20241118,165200,285583435,3950,3950,3950,3950,0
|
||||
20241118,165100,285583435,3950,3950,3950,3950,0
|
||||
20241118,165000,285583435,3950,3950,3950,3950,0
|
||||
20241118,164900,285583435,3950,3950,3950,3950,0
|
||||
20241118,164800,285583435,3950,3950,3950,3950,0
|
||||
20241118,164700,285583435,3950,3950,3950,3950,0
|
||||
20241118,164600,285583435,3950,3950,3950,3950,0
|
||||
20241118,164500,285583435,3950,3950,3950,3950,0
|
||||
20241118,164400,285583435,3950,3950,3950,3950,0
|
||||
20241118,164300,285583435,3950,3950,3950,3950,0
|
||||
20241118,164200,285583435,3950,3950,3950,3950,0
|
||||
20241118,164100,285583435,3950,3950,3950,3950,0
|
||||
20241118,164000,285583435,3950,3950,3950,3950,0
|
||||
20241118,163900,285583435,3950,3950,3950,3950,0
|
||||
20241118,163800,285583435,3950,3950,3950,3950,0
|
||||
20241118,163700,285583435,3950,3950,3950,3950,0
|
||||
20241118,163600,285583435,3950,3950,3950,3950,0
|
||||
20241118,163500,285583435,3950,3950,3950,3950,0
|
||||
20241118,163400,285583435,3950,3950,3950,3950,0
|
||||
20241118,163300,285583435,3950,3950,3950,3950,0
|
||||
20241118,163200,285583435,3950,3950,3950,3950,0
|
||||
20241118,163100,285583435,3950,3950,3950,3950,0
|
||||
20241118,163000,285583435,3950,3950,3950,3950,0
|
||||
20241118,162900,285583435,3950,3950,3950,3950,0
|
||||
20241118,162800,285583435,3950,3950,3950,3950,0
|
||||
20241118,162700,285583435,3950,3950,3950,3950,0
|
||||
20241118,162600,285583435,3950,3950,3950,3950,0
|
||||
20241118,162500,285583435,3950,3950,3950,3950,423
|
||||
20241118,162400,285583435,3950,3950,3950,3950,0
|
||||
20241118,162300,285583435,3950,3950,3950,3950,0
|
||||
20241118,162200,285583435,3950,3950,3950,3950,0
|
||||
20241118,162100,285583435,3950,3950,3950,3950,0
|
||||
20241118,162000,285583435,3950,3950,3950,3950,0
|
||||
20241118,161900,285583435,3950,3950,3950,3950,0
|
||||
20241118,161800,285583435,3950,3950,3950,3950,0
|
||||
20241118,161700,285583435,3950,3950,3950,3950,0
|
||||
20241118,161600,285583435,3950,3950,3950,3950,0
|
||||
20241118,161500,285583435,3950,3950,3950,3950,0
|
||||
20241118,161400,285583435,3950,3950,3950,3950,0
|
||||
20241118,161300,285583435,3950,3950,3950,3950,0
|
||||
20241118,161200,285583435,3950,3950,3950,3950,0
|
||||
20241118,161100,285583435,3950,3950,3950,3950,0
|
||||
20241118,161000,285583435,3950,3950,3950,3950,0
|
||||
20241118,160900,285583435,3950,3950,3950,3950,0
|
||||
20241118,160800,285583435,3950,3950,3950,3950,0
|
||||
20241118,160700,285583435,3950,3950,3950,3950,0
|
||||
20241118,160600,285583435,3950,3950,3950,3950,0
|
||||
20241118,160500,285583435,3950,3950,3950,3950,0
|
||||
20241118,160400,285583435,3950,3950,3950,3950,0
|
||||
20241118,160300,285583435,3950,3950,3950,3950,0
|
||||
20241118,160200,285583435,3950,3950,3950,3950,0
|
||||
20241118,160100,285583435,3950,3950,3950,3950,0
|
||||
20241118,160000,285583435,3950,3950,3950,3950,0
|
||||
20241118,155900,285583435,3950,3950,3950,3950,0
|
||||
20241118,155800,285583435,3950,3950,3950,3950,0
|
||||
20241118,155700,285583435,3950,3950,3950,3950,0
|
||||
20241118,155600,285583435,3950,3950,3950,3950,0
|
||||
20241118,155500,285583435,3950,3950,3950,3950,423
|
||||
20241118,155400,285583435,3950,3950,3950,3950,0
|
||||
20241118,155300,285583435,3950,3950,3950,3950,0
|
||||
20241118,155200,285583435,3950,3950,3950,3950,0
|
||||
20241118,155100,285583435,3950,3950,3950,3950,0
|
||||
20241118,155000,285583435,3950,3950,3950,3950,0
|
||||
20241118,154900,285583435,3950,3950,3950,3950,0
|
||||
20241118,154800,285583435,3950,3950,3950,3950,0
|
||||
20241118,154700,285583435,3950,3950,3950,3950,0
|
||||
20241118,154600,285583435,3950,3950,3950,3950,0
|
||||
20241118,154500,285583435,3950,3950,3950,3950,0
|
||||
20241118,154400,285583435,3950,3950,3950,3950,0
|
||||
20241118,154300,285583435,3950,3950,3950,3950,0
|
||||
20241118,154200,285583435,3950,3950,3950,3950,0
|
||||
20241118,154100,285583435,3950,3950,3950,3950,0
|
||||
20241118,154000,285583435,3950,3950,3950,3950,0
|
||||
20241118,153900,285583435,3950,3950,3950,3950,0
|
||||
20241118,153800,285583435,3950,3950,3950,3950,0
|
||||
20241118,153700,285583435,3950,3950,3950,3950,0
|
||||
20241118,153600,285583435,3950,3950,3950,3950,0
|
||||
20241118,153500,285583435,3950,3950,3950,3950,0
|
||||
20241118,153400,285583435,3950,3950,3950,3950,0
|
||||
20241118,153300,285583435,3950,3950,3950,3950,0
|
||||
20241118,153200,285583435,3950,3950,3950,3950,0
|
||||
20241118,153100,285583435,3950,3950,3950,3950,0
|
||||
20241118,153000,285583435,3950,3950,3950,3950,423
|
||||
20241118,152900,283912585,3945,3945,3945,3945,0
|
||||
20241118,152800,283912585,3945,3945,3945,3945,0
|
||||
20241118,152700,283912585,3945,3945,3945,3945,0
|
||||
20241118,152600,283912585,3945,3945,3945,3945,0
|
||||
20241118,152500,283912585,3945,3945,3945,3945,0
|
||||
20241118,152400,283912585,3945,3945,3945,3945,0
|
||||
20241118,152300,283912585,3945,3945,3945,3945,0
|
||||
20241118,152200,283912585,3945,3945,3945,3945,0
|
||||
20241118,152100,283912585,3945,3945,3945,3945,0
|
||||
20241118,152000,283912585,3945,3945,3945,3945,0
|
||||
20241118,151900,283912585,3945,3925,3945,3925,43
|
||||
20241118,151800,283743310,3945,3945,3945,3945,45
|
||||
20241118,151700,283565785,3925,3930,3930,3925,29
|
||||
20241118,151600,283451945,3945,3945,3945,3945,50
|
||||
20241118,151500,283254695,3925,3925,3925,3925,43
|
||||
20241118,151400,283085920,3930,3945,3945,3930,60
|
||||
20241118,151300,282849370,3945,3925,3945,3925,140
|
||||
20241118,151200,282299470,3925,3925,3925,3925,0
|
||||
20241118,151100,282299470,3925,3945,3945,3925,57
|
||||
20241118,151000,282075545,3945,3945,3945,3945,28
|
||||
20241118,150900,281965085,3925,3925,3925,3925,1
|
||||
20241118,150800,281961160,3925,3945,3945,3925,76
|
||||
20241118,150700,281662500,3940,3940,3940,3940,17
|
||||
20241118,150600,281595520,3940,3940,3940,3940,0
|
||||
20241118,150500,281595520,3940,3940,3940,3940,0
|
||||
20241118,150400,281595520,3940,3940,3940,3940,48
|
||||
20241118,150300,281406400,3950,3950,3950,3950,0
|
||||
20241118,150200,281406400,3950,3950,3950,3950,0
|
||||
20241118,150100,281406400,3950,3950,3950,3950,0
|
||||
20241118,150000,281406400,3950,3950,3950,3950,0
|
||||
20241118,145900,281406400,3950,3950,3950,3950,0
|
||||
20241118,145800,281406400,3950,3950,3950,3950,0
|
||||
20241118,145700,281406400,3950,3950,3950,3950,0
|
||||
20241118,145600,281406400,3950,3950,3950,3950,0
|
||||
20241118,145500,281406400,3950,3950,3950,3950,0
|
||||
20241118,145400,281406400,3950,3950,3950,3950,0
|
||||
20241118,145300,281406400,3950,3950,3950,3950,36
|
||||
20241118,145200,281264200,3955,3955,3955,3955,0
|
||||
20241118,145100,281264200,3955,3955,3955,3955,0
|
||||
20241118,145000,281264200,3955,3955,3955,3955,0
|
||||
20241118,144900,281264200,3955,3955,3955,3955,0
|
||||
20241118,144800,281264200,3955,3955,3955,3955,0
|
||||
20241118,144700,281264200,3955,3955,3955,3955,0
|
||||
20241118,144600,281264200,3955,3955,3955,3955,502
|
||||
20241118,144500,279278790,3955,3955,3955,3955,0
|
||||
20241118,144400,279278790,3955,3955,3955,3955,0
|
||||
20241118,144300,279278790,3955,3955,3955,3955,0
|
||||
20241118,144200,279278790,3955,3945,3955,3945,499
|
||||
20241118,144100,277307980,3945,3945,3945,3945,36
|
||||
20241118,144000,277165960,3945,3945,3945,3945,0
|
||||
20241118,143900,277165960,3945,3945,3945,3945,0
|
||||
20241118,143800,277165960,3945,3945,3945,3945,0
|
||||
20241118,143700,277165960,3945,3945,3945,3945,5
|
||||
20241118,143600,277146235,3945,3945,3945,3945,0
|
||||
20241118,143500,277146235,3945,3945,3945,3945,0
|
||||
20241118,143400,277146235,3945,3950,3950,3945,296
|
||||
20241118,143300,275977235,3950,3945,3950,3945,61
|
||||
20241118,143200,275736550,3940,3940,3940,3940,0
|
||||
20241118,143100,275736550,3940,3940,3940,3940,266
|
||||
20241118,143000,274688510,3930,3935,3935,3930,999
|
||||
20241118,142900,270762390,3940,3940,3940,3940,41
|
||||
20241118,142800,270600850,3935,3935,3935,3935,0
|
||||
20241118,142700,270600850,3935,3935,3935,3935,0
|
||||
20241118,142600,270600850,3935,3930,3935,3930,1048
|
||||
20241118,142500,266481990,3920,3920,3920,3920,0
|
||||
20241118,142400,266481990,3920,3920,3920,3920,1885
|
||||
20241118,142300,259092790,3915,3915,3915,3915,0
|
||||
20241118,142200,259092790,3915,3915,3915,3915,0
|
||||
20241118,142100,259092790,3915,3915,3915,3915,0
|
||||
20241118,142000,259092790,3915,3915,3915,3915,0
|
||||
20241118,141900,259092790,3915,3915,3915,3915,0
|
||||
20241118,141800,259092790,3915,3915,3915,3915,1000
|
||||
20241118,141700,255177790,3915,3915,3915,3915,0
|
||||
20241118,141600,255177790,3915,3925,3925,3915,1948
|
||||
20241118,141500,247539725,3925,3925,3925,3925,24
|
||||
20241118,141400,247445525,3930,3930,3930,3930,0
|
||||
20241118,141300,247445525,3930,3930,3930,3930,0
|
||||
20241118,141200,247445525,3930,3930,3930,3930,0
|
||||
20241118,141100,247445525,3930,3930,3930,3930,0
|
||||
20241118,141000,247445525,3930,3930,3930,3930,30
|
||||
20241118,140900,247327625,3930,3930,3930,3930,0
|
||||
20241118,140800,247327625,3930,3930,3930,3930,1000
|
||||
20241118,140700,243397625,3930,3930,3930,3930,48
|
||||
20241118,140600,243208985,3930,3930,3930,3930,0
|
||||
20241118,140500,243208985,3930,3930,3930,3930,0
|
||||
20241118,140400,243208985,3930,3930,3930,3930,0
|
||||
20241118,140300,243208985,3930,3930,3930,3930,0
|
||||
20241118,140200,243208985,3930,3930,3930,3930,0
|
||||
20241118,140100,243208985,3930,3930,3930,3930,0
|
||||
20241118,140000,243208985,3930,3930,3930,3930,0
|
||||
20241118,135900,243208985,3930,3930,3930,3930,1
|
||||
20241118,135800,243205055,3930,3930,3930,3930,0
|
||||
20241118,135700,243205055,3930,3930,3930,3930,52
|
||||
20241118,135600,243000695,3930,3930,3930,3930,0
|
||||
20241118,135500,243000695,3930,3930,3930,3930,0
|
||||
20241118,135400,243000695,3930,3930,3930,3930,0
|
||||
20241118,135300,243000695,3930,3930,3930,3930,0
|
||||
20241118,135200,243000695,3930,3930,3930,3930,345
|
||||
20241118,135100,241644845,3925,3925,3925,3925,0
|
||||
20241118,135000,241644845,3925,3925,3925,3925,0
|
||||
20241118,134900,241644845,3925,3925,3925,3925,500
|
||||
20241118,134800,239682345,3925,3925,3925,3925,0
|
||||
20241118,134700,239682345,3925,3925,3925,3925,0
|
||||
20241118,134600,239682345,3925,3925,3925,3925,49
|
||||
20241118,134500,239490020,3935,3930,3935,3930,10
|
||||
20241118,134400,239450705,3925,3925,3925,3925,0
|
||||
20241118,134300,239450705,3925,3925,3925,3925,24
|
||||
20241118,134200,239356505,3930,3930,3930,3930,0
|
||||
20241118,134100,239356505,3930,3930,3930,3930,0
|
||||
20241118,134000,239356505,3930,3930,3930,3930,193
|
||||
20241118,133900,238598015,3940,3940,3940,3940,0
|
||||
20241118,133800,238598015,3940,3940,3940,3940,0
|
||||
20241118,133700,238598015,3940,3940,3940,3940,25
|
||||
20241118,133600,238499515,3940,3940,3940,3940,1
|
||||
20241118,133500,238495575,3930,3930,3930,3930,0
|
||||
20241118,133400,238495575,3930,3930,3930,3930,0
|
||||
20241118,133300,238495575,3930,3930,3930,3930,117
|
||||
20241118,133200,238035765,3930,3930,3930,3930,0
|
||||
20241118,133100,238035765,3930,3930,3930,3930,0
|
||||
20241118,133000,238035765,3930,3930,3930,3930,166
|
||||
20241118,132900,237383385,3930,3930,3930,3930,125
|
||||
20241118,132800,236892135,3930,3930,3930,3930,0
|
||||
20241118,132700,236892135,3930,3930,3930,3930,0
|
||||
20241118,132600,236892135,3930,3930,3930,3930,0
|
||||
20241118,132500,236892135,3930,3930,3930,3930,0
|
||||
20241118,132400,236892135,3930,3930,3930,3930,0
|
||||
20241118,132300,236892135,3930,3930,3930,3930,0
|
||||
20241118,132200,236892135,3930,3930,3930,3930,93
|
||||
20241118,132100,236526645,3940,3940,3940,3940,0
|
||||
20241118,132000,236526645,3940,3940,3940,3940,0
|
||||
20241118,131900,236526645,3940,3940,3940,3940,0
|
||||
20241118,131800,236526645,3940,3940,3940,3940,0
|
||||
20241118,131700,236526645,3940,3940,3940,3940,0
|
||||
20241118,131600,236526645,3940,3940,3940,3940,0
|
||||
20241118,131500,236526645,3940,3940,3940,3940,0
|
||||
20241118,131400,236526645,3940,3930,3940,3930,710
|
||||
20241118,131300,233730530,3930,3930,3930,3930,10
|
||||
20241118,131200,233691230,3925,3925,3925,3925,0
|
||||
20241118,131100,233691230,3925,3925,3925,3925,0
|
||||
20241118,131000,233691230,3925,3925,3925,3925,50
|
||||
20241118,130900,233494980,3935,3935,3935,3935,0
|
||||
20241118,130800,233494980,3935,3935,3935,3935,0
|
||||
20241118,130700,233494980,3935,3935,3935,3935,0
|
||||
20241118,130600,233494980,3935,3925,3935,3925,2
|
||||
20241118,130500,233487120,3935,3935,3935,3935,0
|
||||
20241118,130400,233487120,3935,3935,3935,3935,0
|
||||
20241118,130300,233487120,3935,3935,3935,3935,0
|
||||
20241118,130200,233487120,3935,3935,3935,3935,0
|
||||
20241118,130100,233487120,3935,3935,3935,3935,0
|
||||
20241118,130000,233487120,3935,3935,3935,3935,0
|
||||
20241118,125900,233487120,3935,3935,3935,3935,0
|
||||
20241118,125800,233487120,3935,3935,3935,3935,0
|
||||
20241118,125700,233487120,3935,3935,3935,3935,0
|
||||
20241118,125600,233487120,3935,3935,3935,3935,0
|
||||
20241118,125500,233487120,3935,3935,3935,3935,0
|
||||
20241118,125400,233487120,3935,3935,3935,3935,0
|
||||
20241118,125300,233487120,3935,3935,3935,3935,284
|
||||
20241118,125200,232369580,3925,3925,3925,3925,0
|
||||
20241118,125100,232369580,3925,3925,3925,3925,0
|
||||
20241118,125000,232369580,3925,3925,3925,3925,0
|
||||
20241118,124900,232369580,3925,3925,3925,3925,0
|
||||
20241118,124800,232369580,3925,3925,3925,3925,0
|
||||
20241118,124700,232369580,3925,3925,3925,3925,0
|
||||
20241118,124600,232369580,3925,3925,3925,3925,0
|
||||
20241118,124500,232369580,3925,3925,3925,3925,2
|
||||
20241118,124400,232361730,3940,3940,3940,3940,0
|
||||
20241118,124300,232361730,3940,3940,3940,3940,0
|
||||
20241118,124200,232361730,3940,3940,3940,3940,25
|
||||
20241118,124100,232263230,3935,3935,3935,3935,80
|
||||
20241118,124000,231948430,3935,3935,3935,3935,0
|
||||
20241118,123900,231948430,3935,3935,3935,3935,0
|
||||
20241118,123800,231948430,3935,3935,3935,3935,8
|
||||
20241118,123700,231916950,3920,3920,3920,3920,26
|
||||
20241118,123600,231815030,3920,3920,3920,3920,0
|
||||
20241118,123500,231815030,3920,3920,3920,3920,0
|
||||
20241118,123400,231815030,3920,3920,3920,3920,0
|
||||
20241118,123300,231815030,3920,3920,3920,3920,0
|
||||
20241118,123200,231815030,3920,3920,3920,3920,0
|
||||
20241118,123100,231815030,3920,3925,3925,3920,49
|
||||
20241118,123000,231622940,3945,3945,3945,3945,0
|
||||
20241118,122900,231622940,3945,3945,3945,3945,0
|
||||
20241118,122800,231622940,3945,3945,3945,3945,0
|
||||
20241118,122700,231622940,3945,3945,3945,3945,0
|
||||
20241118,122600,231622940,3945,3945,3945,3945,0
|
||||
20241118,122500,231622940,3945,3945,3945,3945,0
|
||||
20241118,122400,231622940,3945,3945,3945,3945,0
|
||||
20241118,122300,231622940,3945,3945,3945,3945,0
|
||||
20241118,122200,231622940,3945,3945,3945,3945,0
|
||||
20241118,122100,231622940,3945,3945,3945,3945,0
|
||||
20241118,122000,231622940,3945,3945,3945,3945,10
|
||||
20241118,121900,231583490,3950,3950,3950,3950,0
|
||||
20241118,121800,231583490,3950,3950,3950,3950,1
|
||||
20241118,121700,231579540,3920,3920,3920,3920,0
|
||||
20241118,121600,231579540,3920,3925,3925,3920,44
|
||||
20241118,121500,231406850,3925,3925,3925,3925,0
|
||||
20241118,121400,231406850,3925,3925,3925,3925,0
|
||||
20241118,121300,231406850,3925,3925,3925,3925,0
|
||||
20241118,121200,231406850,3925,3925,3925,3925,0
|
||||
20241118,121100,231406850,3925,3930,3930,3925,94
|
||||
20241118,121000,231037860,3925,3925,3925,3925,0
|
||||
20241118,120900,231037860,3925,3925,3925,3925,0
|
||||
20241118,120800,231037860,3925,3925,3925,3925,0
|
||||
20241118,120700,231037860,3925,3930,3930,3925,1000
|
||||
20241118,120600,227110360,3930,3930,3930,3930,0
|
||||
20241118,120500,227110360,3930,3930,3930,3930,0
|
||||
20241118,120400,227110360,3930,3930,3930,3930,850
|
||||
20241118,120300,223769860,3930,3930,3930,3930,50
|
||||
20241118,120200,223573360,3930,3930,3930,3930,0
|
||||
20241118,120100,223573360,3930,3930,3930,3930,3
|
||||
20241118,120000,223561570,3930,3930,3930,3930,0
|
||||
20241118,115900,223561570,3930,3940,3940,3930,5000
|
||||
20241118,115800,203886880,3940,3940,3940,3940,0
|
||||
20241118,115700,203886880,3940,3940,3940,3940,0
|
||||
20241118,115600,203886880,3940,3940,3940,3940,0
|
||||
20241118,115500,203886880,3940,3940,3940,3940,1
|
||||
20241118,115400,203882940,3940,3940,3940,3940,46
|
||||
20241118,115300,203701700,3940,3940,3940,3940,0
|
||||
20241118,115200,203701700,3940,3940,3940,3940,0
|
||||
20241118,115100,203701700,3940,3940,3940,3940,0
|
||||
20241118,115000,203701700,3940,3940,3940,3940,526
|
||||
20241118,114900,201629260,3950,3950,3950,3950,0
|
||||
20241118,114800,201629260,3950,3950,3950,3950,0
|
||||
20241118,114700,201629260,3950,3950,3950,3950,20
|
||||
20241118,114600,201550260,3940,3940,3940,3940,50
|
||||
20241118,114500,201353260,3950,3950,3950,3950,0
|
||||
20241118,114400,201353260,3950,3950,3950,3950,0
|
||||
20241118,114300,201353260,3950,3950,3950,3950,0
|
||||
20241118,114200,201353260,3950,3950,3950,3950,0
|
||||
20241118,114100,201353260,3950,3950,3950,3950,1
|
||||
20241118,114000,201349310,3935,3935,3935,3935,0
|
||||
20241118,113900,201349310,3935,3935,3935,3935,0
|
||||
20241118,113800,201349310,3935,3935,3935,3935,45
|
||||
20241118,113700,201172235,3950,3950,3950,3950,20
|
||||
20241118,113600,201093235,3930,3930,3930,3930,0
|
||||
20241118,113500,201093235,3930,3950,3950,3930,1425
|
||||
20241118,113400,195486885,3955,3960,3960,3955,48
|
||||
20241118,113300,195297010,3960,3960,3960,3960,3
|
||||
20241118,113200,195285130,3980,3980,3980,3980,0
|
||||
20241118,113100,195285130,3980,3980,3980,3980,0
|
||||
20241118,113000,195285130,3980,3980,3980,3980,0
|
||||
20241118,112900,195285130,3980,3965,3980,3960,20
|
||||
20241118,112800,195205875,3980,3980,3980,3980,14
|
||||
20241118,112700,195150155,3980,3980,3980,3980,0
|
||||
20241118,112600,195150155,3980,3980,3980,3980,0
|
||||
20241118,112500,195150155,3980,3980,3980,3980,0
|
||||
20241118,112400,195150155,3980,3980,3980,3975,120
|
||||
20241118,112300,194673055,3975,3975,3975,3975,30
|
||||
20241118,112200,194553805,3975,3975,3975,3975,0
|
||||
20241118,112100,194553805,3975,3975,3975,3975,300
|
||||
20241118,112000,193361305,3975,3975,3975,3975,0
|
||||
20241118,111900,193361305,3975,3975,3975,3975,0
|
||||
20241118,111800,193361305,3975,3975,3975,3975,290
|
||||
20241118,111700,192208555,3975,3975,3975,3975,0
|
||||
20241118,111600,192208555,3975,3975,3975,3975,1
|
||||
20241118,111500,192204580,3965,3965,3965,3965,0
|
||||
20241118,111400,192204580,3965,3965,3965,3965,0
|
||||
20241118,111300,192204580,3965,3965,3965,3965,0
|
||||
20241118,111200,192204580,3965,3965,3965,3965,13
|
||||
20241118,111100,192153035,3965,3965,3965,3965,300
|
||||
20241118,111000,190963535,3960,3965,3965,3960,44
|
||||
20241118,110900,190789175,3970,3970,3970,3970,1457
|
||||
20241118,110800,185004885,3970,3960,3970,3960,51
|
||||
20241118,110700,184802530,3950,3950,3950,3950,1
|
||||
20241118,110600,184798580,3950,3950,3950,3950,0
|
||||
20241118,110500,184798580,3950,3950,3950,3950,0
|
||||
20241118,110400,184798580,3950,3950,3950,3950,50
|
||||
20241118,110300,184601080,3950,3950,3950,3950,200
|
||||
20241118,110200,183811080,3950,3950,3950,3950,800
|
||||
20241118,110100,180651080,3950,3950,3950,3950,0
|
||||
20241118,110000,180651080,3950,3950,3950,3950,90
|
||||
20241118,105900,180295580,3935,3935,3935,3935,60
|
||||
20241118,105800,180059480,3960,3955,3960,3955,160
|
||||
20241118,105700,179425930,3930,3935,3935,3930,546
|
||||
20241118,105600,177277650,3935,3935,3935,3935,500
|
||||
20241118,105500,175310150,3960,3960,3960,3960,0
|
||||
20241118,105400,175310150,3960,3960,3960,3960,10
|
||||
20241118,105300,175270550,3955,3930,3955,3930,875
|
||||
20241118,105200,171831225,3930,3930,3930,3930,22
|
||||
20241118,105100,171744765,3955,3955,3955,3955,0
|
||||
20241118,105000,171744765,3955,3955,3955,3955,0
|
||||
20241118,104900,171744765,3955,3955,3955,3955,0
|
||||
20241118,104800,171744765,3955,3955,3955,3955,9
|
||||
20241118,104700,171709170,3955,3955,3955,3955,0
|
||||
20241118,104600,171709170,3955,3955,3955,3955,0
|
||||
20241118,104500,171709170,3955,3960,3960,3955,243
|
||||
20241118,104400,170746895,3960,3960,3960,3960,0
|
||||
20241118,104300,170746895,3960,3960,3960,3960,24
|
||||
20241118,104200,170651855,3955,3955,3955,3955,0
|
||||
20241118,104100,170651855,3955,3955,3955,3955,178
|
||||
20241118,104000,169947865,3955,3930,3955,3930,62
|
||||
20241118,103900,169703955,3945,3945,3945,3945,0
|
||||
20241118,103800,169703955,3945,3945,3945,3945,0
|
||||
20241118,103700,169703955,3945,3945,3945,3945,0
|
||||
20241118,103600,169703955,3945,3945,3945,3945,0
|
||||
20241118,103500,169703955,3945,3945,3945,3945,0
|
||||
20241118,103400,169703955,3945,3945,3945,3945,147
|
||||
20241118,103300,169124040,3965,3965,3965,3965,0
|
||||
20241118,103200,169124040,3965,3965,3965,3965,0
|
||||
20241118,103100,169124040,3965,3965,3965,3965,109
|
||||
20241118,103000,168691855,3970,3970,3970,3970,4
|
||||
20241118,102900,168675975,3970,3970,3970,3970,0
|
||||
20241118,102800,168675975,3970,3970,3970,3970,127
|
||||
20241118,102700,168171785,3970,3970,3970,3970,0
|
||||
20241118,102600,168171785,3970,3965,3970,3965,698
|
||||
20241118,102500,165401920,3970,3955,3970,3955,985
|
||||
20241118,102400,161495385,3955,3940,3955,3940,10
|
||||
20241118,102300,161455925,3940,3940,3940,3940,0
|
||||
20241118,102200,161455925,3940,3935,3940,3935,18
|
||||
20241118,102100,161385090,3935,3935,3940,3935,340
|
||||
20241118,102000,160045955,3940,3935,3940,3935,700
|
||||
20241118,101900,157289205,3935,3935,3935,3935,0
|
||||
20241118,101800,157289205,3935,3935,3935,3935,0
|
||||
20241118,101700,157289205,3935,3905,3935,3905,4422
|
||||
20241118,101600,140021265,3910,3910,3910,3910,4000
|
||||
20241118,101500,124381265,3930,3930,3930,3930,50
|
||||
20241118,101400,124184765,3930,3930,3930,3930,520
|
||||
20241118,101300,122141165,3925,3925,3925,3925,295
|
||||
20241118,101200,120983290,3920,3920,3920,3920,101
|
||||
20241118,101100,120587370,3920,3920,3920,3920,0
|
||||
20241118,101000,120587370,3920,3920,3920,3920,2
|
||||
20241118,100900,120579530,3920,3920,3920,3920,26
|
||||
20241118,100800,120477610,3920,3920,3920,3920,0
|
||||
20241118,100700,120477610,3920,3920,3920,3920,70
|
||||
20241118,100600,120203210,3915,3915,3915,3915,29
|
||||
20241118,100500,120089675,3915,3915,3915,3915,0
|
||||
20241118,100400,120089675,3915,3915,3915,3915,1
|
||||
20241118,100300,120085760,3915,3915,3915,3915,0
|
||||
20241118,100200,120085760,3915,3915,3915,3915,371
|
||||
20241118,100100,118633295,3915,3915,3915,3915,0
|
||||
20241118,100000,118633295,3915,3915,3915,3915,0
|
||||
20241118,095900,118633295,3915,3915,3915,3915,0
|
||||
20241118,095800,118633295,3915,3915,3915,3915,0
|
||||
20241118,095700,118633295,3915,3915,3915,3915,0
|
||||
20241118,095600,118633295,3915,3915,3915,3915,1
|
||||
20241118,095500,118629380,3915,3915,3915,3915,0
|
||||
20241118,095400,118629380,3915,3915,3915,3915,1
|
||||
20241118,095300,118625465,3900,3900,3900,3900,0
|
||||
20241118,095200,118625465,3900,3900,3900,3900,20
|
||||
20241118,095100,118547465,3900,3900,3900,3900,751
|
||||
20241118,095000,115618565,3900,3900,3900,3900,2416
|
||||
20241118,094900,106196165,3915,3915,3915,3915,52
|
||||
20241118,094800,105992585,3915,3915,3915,3915,0
|
||||
20241118,094700,105992585,3915,3915,3915,3915,5
|
||||
20241118,094600,105973010,3915,3905,3915,3905,3684
|
||||
20241118,094500,91586980,3905,3905,3905,3905,1000
|
||||
20241118,094400,87681980,3905,3905,3905,3905,0
|
||||
20241118,094300,87681980,3905,3905,3905,3905,100
|
||||
20241118,094200,87291480,3905,3905,3905,3900,1368
|
||||
20241118,094100,81949465,3910,3910,3910,3910,59
|
||||
20241118,094000,81718775,3905,3905,3905,3905,5
|
||||
20241118,093900,81699250,3905,3910,3910,3905,28
|
||||
20241118,093800,81589895,3910,3910,3910,3910,157
|
||||
20241118,093700,80976025,3905,3905,3905,3905,0
|
||||
20241118,093600,80976025,3905,3905,3905,3905,0
|
||||
20241118,093500,80976025,3905,3905,3905,3905,11
|
||||
20241118,093400,80933070,3910,3910,3910,3910,0
|
||||
20241118,093300,80933070,3910,3910,3910,3910,0
|
||||
20241118,093200,80933070,3910,3910,3910,3910,411
|
||||
20241118,093100,79326060,3905,3915,3915,3905,42
|
||||
20241118,093000,79162035,3920,3920,3920,3920,1
|
||||
20241118,092900,79158115,3920,3920,3920,3920,3
|
||||
20241118,092800,79146355,3905,3910,3910,3905,493
|
||||
20241118,092700,77220490,3910,3910,3910,3910,0
|
||||
20241118,092600,77220490,3910,3920,3920,3910,894
|
||||
20241118,092500,73724850,3915,3915,3915,3915,50
|
||||
20241118,092400,73529100,3915,3915,3915,3915,150
|
||||
20241118,092300,72941850,3910,3910,3910,3910,0
|
||||
20241118,092200,72941850,3910,3910,3910,3910,0
|
||||
20241118,092100,72941850,3910,3930,3935,3910,1969
|
||||
20241118,092000,65199575,3930,3930,3930,3930,12
|
||||
20241118,091900,65152415,3935,3920,3935,3905,4111
|
||||
20241118,091800,49090320,3930,3930,3930,3915,2298
|
||||
20241118,091700,40089405,3925,3925,3925,3925,50
|
||||
20241118,091600,39893155,3925,3925,3925,3925,4007
|
||||
20241118,091500,24165680,3915,3915,3915,3915,260
|
||||
20241118,091400,23147780,3925,3925,3925,3925,1
|
||||
20241118,091300,23143855,3910,3910,3910,3910,0
|
||||
20241118,091200,23143855,3910,3910,3910,3910,0
|
||||
20241118,091100,23143855,3910,3910,3910,3910,325
|
||||
20241118,091000,21873105,3910,3915,3915,3910,2000
|
||||
20241118,090900,14051645,3915,3930,3930,3915,219
|
||||
20241118,090800,13193975,3930,3930,3935,3910,207
|
||||
20241118,090700,12379980,3935,3935,3935,3935,5
|
||||
20241118,090600,12360305,3935,3935,3935,3910,370
|
||||
20241118,090500,10913555,3905,3930,3935,3905,555
|
||||
20241118,090400,8731285,3935,3935,3935,3910,682
|
||||
20241118,090300,6064615,3920,3920,3920,3920,773
|
||||
20241118,090200,3034455,3920,3920,3920,3920,18
|
||||
20241118,090100,2963895,3905,3905,3905,3905,268
|
||||
20241118,090000,1917355,3905,3905,3905,3905,491
|
||||
|
Reference in New Issue
Block a user