Update 2024-11-18 2710 candle_min
This commit is contained in:
597
011810/min/candle-20241118.csv
Normal file
597
011810/min/candle-20241118.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185500,1253023975,4980,4980,4980,4980,1294
|
||||
20241118,185400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,185300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,185200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,185100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,185000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,184900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,184800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,184700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,184600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,184500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,184400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,184300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,184200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,184100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,184000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,183900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,183800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,183700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,183600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,183500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,183400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,183300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,183200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,183100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,183000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,182900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,182800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,182700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,182600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,182500,1253023975,4980,4980,4980,4980,1294
|
||||
20241118,182400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,182300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,182200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,182100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,182000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,181900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,181800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,181700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,181600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,181500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,181400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,181300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,181200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,181100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,181000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,180900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,180800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,180700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,180600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,180500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,180400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,180300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,180200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,180100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,180000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,175900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,175800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,175700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,175600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,175500,1253023975,4980,4980,4980,4980,1294
|
||||
20241118,175400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,175300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,175200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,175100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,175000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,174900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,174800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,174700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,174600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,174500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,174400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,174300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,174200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,174100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,174000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,173900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,173800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,173700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,173600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,173500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,173400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,173300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,173200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,173100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,173000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,172900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,172800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,172700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,172600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,172500,1253023975,4980,4980,4980,4980,1294
|
||||
20241118,172400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,172300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,172200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,172100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,172000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,171900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,171800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,171700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,171600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,171500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,171400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,171300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,171200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,171100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,171000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,170900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,170800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,170700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,170600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,170500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,170400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,170300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,170200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,170100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,170000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,165900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,165800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,165700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,165600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,165500,1253023975,4980,4980,4980,4980,1294
|
||||
20241118,165400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,165300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,165200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,165100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,165000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,164900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,164800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,164700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,164600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,164500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,164400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,164300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,164200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,164100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,164000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,163900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,163800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,163700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,163600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,163500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,163400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,163300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,163200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,163100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,163000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,162900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,162800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,162700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,162600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,162500,1253023975,4980,4980,4980,4980,1294
|
||||
20241118,162400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,162300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,162200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,162100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,162000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,161900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,161800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,161700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,161600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,161500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,161400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,161300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,161200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,161100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,161000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,160900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,160800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,160700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,160600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,160500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,160400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,160300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,160200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,160100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,160000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,155900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,155800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,155700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,155600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,155500,1253023975,4980,4980,4980,4980,1294
|
||||
20241118,155400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,155300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,155200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,155100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,155000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,154900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,154800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,154700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,154600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,154500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,154400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,154300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,154200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,154100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,154000,1253023975,4980,4980,4980,4980,0
|
||||
20241118,153900,1253023975,4980,4980,4980,4980,0
|
||||
20241118,153800,1253023975,4980,4980,4980,4980,0
|
||||
20241118,153700,1253023975,4980,4980,4980,4980,0
|
||||
20241118,153600,1253023975,4980,4980,4980,4980,0
|
||||
20241118,153500,1253023975,4980,4980,4980,4980,0
|
||||
20241118,153400,1253023975,4980,4980,4980,4980,0
|
||||
20241118,153300,1253023975,4980,4980,4980,4980,0
|
||||
20241118,153200,1253023975,4980,4980,4980,4980,0
|
||||
20241118,153100,1253023975,4980,4980,4980,4980,0
|
||||
20241118,153000,1253023975,4980,4980,4980,4980,1294
|
||||
20241118,152900,1246579855,4980,4980,4980,4980,0
|
||||
20241118,152800,1246579855,4980,4980,4980,4980,0
|
||||
20241118,152700,1246579855,4980,4980,4980,4980,0
|
||||
20241118,152600,1246579855,4980,4980,4980,4980,0
|
||||
20241118,152500,1246579855,4980,4980,4980,4980,0
|
||||
20241118,152400,1246579855,4980,4980,4980,4980,0
|
||||
20241118,152300,1246579855,4980,4980,4980,4980,0
|
||||
20241118,152200,1246579855,4980,4980,4980,4980,0
|
||||
20241118,152100,1246579855,4980,4980,4980,4980,0
|
||||
20241118,152000,1246579855,4980,4980,4980,4980,0
|
||||
20241118,151900,1246579855,4980,4985,4985,4980,73
|
||||
20241118,151800,1246216305,4980,4985,4985,4980,93
|
||||
20241118,151700,1245752715,4985,5010,5010,4985,1383
|
||||
20241118,151600,1238833460,4985,5010,5010,4985,700
|
||||
20241118,151500,1235336460,5010,5010,5010,5010,0
|
||||
20241118,151400,1235336460,5010,5000,5010,5000,240
|
||||
20241118,151300,1234134460,5000,5000,5000,5000,150
|
||||
20241118,151200,1233384460,5010,5010,5010,5010,61
|
||||
20241118,151100,1233078850,5010,5010,5010,5010,483
|
||||
20241118,151000,1230659020,5010,4960,5010,4955,207
|
||||
20241118,150900,1229628325,5020,4990,5020,4915,214
|
||||
20241118,150800,1228569230,5030,5010,5030,5010,74
|
||||
20241118,150700,1228197610,5010,5010,5010,4990,400
|
||||
20241118,150600,1226195205,5020,5030,5030,5020,334
|
||||
20241118,150500,1224515655,5020,5040,5050,5020,225
|
||||
20241118,150400,1223384055,5050,5020,5050,5020,899
|
||||
20241118,150300,1218850995,5020,5020,5030,5010,299
|
||||
20241118,150200,1217351455,5020,4985,5020,4985,9248
|
||||
20241118,150100,1171129260,4955,4965,4965,4955,19
|
||||
20241118,150000,1171035100,4980,4975,4980,4975,564
|
||||
20241118,145900,1168228395,4975,4975,4975,4975,27
|
||||
20241118,145800,1168094070,4975,4975,4975,4975,0
|
||||
20241118,145700,1168094070,4975,4950,4975,4950,699
|
||||
20241118,145600,1164626820,4950,4950,4950,4950,71
|
||||
20241118,145500,1164275370,4950,4950,4950,4950,223
|
||||
20241118,145400,1163171520,4950,4955,4955,4950,305
|
||||
20241118,145300,1161661550,4950,4945,4950,4945,152
|
||||
20241118,145200,1160909155,4950,4950,4950,4950,0
|
||||
20241118,145100,1160909155,4950,4945,4950,4945,50
|
||||
20241118,145000,1160661660,4950,4950,4950,4950,0
|
||||
20241118,144900,1160661660,4950,4940,4950,4940,150
|
||||
20241118,144800,1159920060,4940,4940,4940,4940,10
|
||||
20241118,144700,1159870660,4950,4955,4955,4950,112
|
||||
20241118,144600,1159316210,4950,4935,4950,4925,379
|
||||
20241118,144500,1157445705,4950,4945,4950,4945,352
|
||||
20241118,144400,1155704065,4945,4945,4945,4940,1293
|
||||
20241118,144300,1149316635,4940,4940,4940,4940,0
|
||||
20241118,144200,1149316635,4940,4940,4940,4940,250
|
||||
20241118,144100,1148081635,4935,4935,4935,4935,10
|
||||
20241118,144000,1148032285,4940,4940,4940,4940,1
|
||||
20241118,143900,1148027345,4940,4940,4940,4940,0
|
||||
20241118,143800,1148027345,4940,4940,4940,4940,70
|
||||
20241118,143700,1147681545,4945,4950,4950,4945,42
|
||||
20241118,143600,1147473650,4955,4955,4955,4955,0
|
||||
20241118,143500,1147473650,4955,4955,4955,4955,0
|
||||
20241118,143400,1147473650,4955,4955,4955,4955,0
|
||||
20241118,143300,1147473650,4955,4955,4955,4955,28
|
||||
20241118,143200,1147334910,4955,4945,4955,4945,112
|
||||
20241118,143100,1146780360,4940,4940,4940,4940,0
|
||||
20241118,143000,1146780360,4940,4940,4940,4940,311
|
||||
20241118,142900,1145244020,4940,4935,4940,4935,16
|
||||
20241118,142800,1145165000,4925,4925,4925,4925,0
|
||||
20241118,142700,1145165000,4925,4920,4925,4920,721
|
||||
20241118,142600,1141616680,4915,4915,4915,4915,227
|
||||
20241118,142500,1140500975,4915,4915,4915,4915,10
|
||||
20241118,142400,1140451825,4915,4900,4915,4900,46
|
||||
20241118,142300,1140225760,4905,4910,4910,4905,504
|
||||
20241118,142200,1137753590,4905,4905,4905,4905,6
|
||||
20241118,142100,1137724160,4905,4905,4905,4905,0
|
||||
20241118,142000,1137724160,4905,4900,4905,4900,789
|
||||
20241118,141900,1133857865,4905,4905,4905,4905,0
|
||||
20241118,141800,1133857865,4905,4900,4905,4900,34
|
||||
20241118,141700,1133691120,4905,4905,4905,4905,0
|
||||
20241118,141600,1133691120,4905,4905,4905,4905,36
|
||||
20241118,141500,1133514540,4905,4905,4905,4905,0
|
||||
20241118,141400,1133514540,4905,4905,4905,4905,1
|
||||
20241118,141300,1133509635,4905,4905,4905,4905,0
|
||||
20241118,141200,1133509635,4905,4905,4905,4905,1
|
||||
20241118,141100,1133504730,4905,4905,4905,4905,155
|
||||
20241118,141000,1132744455,4900,4900,4900,4900,1128
|
||||
20241118,140900,1127217255,4905,4905,4905,4905,0
|
||||
20241118,140800,1127217255,4905,4905,4905,4905,1
|
||||
20241118,140700,1127212350,4900,4900,4900,4900,38
|
||||
20241118,140600,1127026150,4910,4910,4910,4910,0
|
||||
20241118,140500,1127026150,4910,4910,4910,4910,745
|
||||
20241118,140400,1123368200,4905,4905,4905,4905,60
|
||||
20241118,140300,1123073900,4900,4900,4910,4900,1041
|
||||
20241118,140200,1117972890,4910,4910,4910,4910,0
|
||||
20241118,140100,1117972890,4910,4910,4910,4910,10
|
||||
20241118,140000,1117923790,4910,4905,4910,4905,523
|
||||
20241118,135900,1115357960,4920,4920,4920,4920,0
|
||||
20241118,135800,1115357960,4920,4920,4920,4920,0
|
||||
20241118,135700,1115357960,4920,4920,4920,4920,0
|
||||
20241118,135600,1115357960,4920,4920,4920,4920,3
|
||||
20241118,135500,1115343200,4920,4920,4920,4920,0
|
||||
20241118,135400,1115343200,4920,4920,4920,4920,0
|
||||
20241118,135300,1115343200,4920,4920,4920,4920,97
|
||||
20241118,135200,1114865960,4920,4920,4920,4920,1
|
||||
20241118,135100,1114861040,4900,4900,4900,4900,1570
|
||||
20241118,135000,1107168040,4900,4900,4900,4890,2378
|
||||
20241118,134900,1095523620,4900,4915,4915,4895,1295
|
||||
20241118,134800,1089177425,4920,4920,4920,4920,0
|
||||
20241118,134700,1089177425,4920,4910,4920,4910,619
|
||||
20241118,134600,1086137765,4910,4910,4910,4910,36
|
||||
20241118,134500,1085961005,4910,4910,4910,4910,0
|
||||
20241118,134400,1085961005,4910,4910,4910,4910,0
|
||||
20241118,134300,1085961005,4910,4910,4910,4910,30
|
||||
20241118,134200,1085813705,4910,4910,4910,4910,0
|
||||
20241118,134100,1085813705,4910,4905,4910,4905,3
|
||||
20241118,134000,1085798985,4905,4905,4905,4905,212
|
||||
20241118,133900,1084759125,4905,4905,4905,4905,0
|
||||
20241118,133800,1084759125,4905,4905,4905,4905,90
|
||||
20241118,133700,1084317675,4905,4905,4905,4905,17
|
||||
20241118,133600,1084234290,4910,4910,4910,4910,0
|
||||
20241118,133500,1084234290,4910,4910,4910,4910,0
|
||||
20241118,133400,1084234290,4910,4910,4910,4910,34
|
||||
20241118,133300,1084067350,4920,4910,4920,4910,2
|
||||
20241118,133200,1084057520,4910,4910,4910,4910,9
|
||||
20241118,133100,1084013330,4920,4920,4920,4920,2
|
||||
20241118,133000,1084003490,4925,4925,4925,4925,0
|
||||
20241118,132900,1084003490,4925,4920,4925,4920,7
|
||||
20241118,132800,1083969025,4920,4920,4920,4920,100
|
||||
20241118,132700,1083477025,4920,4920,4920,4920,0
|
||||
20241118,132600,1083477025,4920,4920,4920,4920,5
|
||||
20241118,132500,1083452425,4920,4920,4920,4920,1
|
||||
20241118,132400,1083447505,4920,4915,4920,4915,660
|
||||
20241118,132300,1080203600,4915,4915,4915,4915,22
|
||||
20241118,132200,1080095470,4915,4915,4915,4915,1
|
||||
20241118,132100,1080090555,4905,4905,4915,4905,13
|
||||
20241118,132000,1080026750,4905,4905,4905,4905,0
|
||||
20241118,131900,1080026750,4905,4905,4905,4905,0
|
||||
20241118,131800,1080026750,4905,4905,4905,4905,10
|
||||
20241118,131700,1079977700,4905,4910,4910,4905,388
|
||||
20241118,131600,1078073805,4910,4910,4910,4910,0
|
||||
20241118,131500,1078073805,4910,4910,4910,4910,0
|
||||
20241118,131400,1078073805,4910,4910,4910,4910,309
|
||||
20241118,131300,1076556615,4910,4910,4910,4910,1
|
||||
20241118,131200,1076551705,4905,4910,4910,4905,245
|
||||
20241118,131100,1075349335,4910,4915,4915,4910,256
|
||||
20241118,131000,1074092370,4920,4920,4920,4920,4
|
||||
20241118,130900,1074072690,4920,4920,4920,4920,0
|
||||
20241118,130800,1074072690,4920,4920,4920,4920,0
|
||||
20241118,130700,1074072690,4920,4920,4920,4920,233
|
||||
20241118,130600,1072926330,4925,4920,4925,4920,15
|
||||
20241118,130500,1072852480,4920,4920,4920,4920,0
|
||||
20241118,130400,1072852480,4920,4920,4920,4920,14
|
||||
20241118,130300,1072783600,4920,4920,4920,4920,6
|
||||
20241118,130200,1072754080,4920,4915,4920,4915,7
|
||||
20241118,130100,1072719645,4910,4910,4910,4910,47
|
||||
20241118,130000,1072488875,4910,4910,4910,4910,1
|
||||
20241118,125900,1072483965,4910,4910,4910,4910,0
|
||||
20241118,125800,1072483965,4910,4900,4910,4900,1067
|
||||
20241118,125700,1067252575,4900,4900,4900,4900,150
|
||||
20241118,125600,1066517575,4900,4900,4900,4900,0
|
||||
20241118,125500,1066517575,4900,4900,4900,4900,9
|
||||
20241118,125400,1066473475,4900,4900,4900,4900,1775
|
||||
20241118,125300,1057775975,4935,4935,4935,4935,0
|
||||
20241118,125200,1057775975,4935,4935,4935,4935,1
|
||||
20241118,125100,1057771040,4900,4905,4955,4900,645
|
||||
20241118,125000,1054602255,4900,4900,4900,4900,0
|
||||
20241118,124900,1054602255,4900,4900,4900,4900,0
|
||||
20241118,124800,1054602255,4900,4900,4900,4900,0
|
||||
20241118,124700,1054602255,4900,4900,4900,4900,0
|
||||
20241118,124600,1054602255,4900,4900,4900,4900,353
|
||||
20241118,124500,1052872555,4900,4890,4900,4890,3
|
||||
20241118,124400,1052857865,4900,4900,4900,4900,113
|
||||
20241118,124300,1052304165,4900,4900,4900,4900,206
|
||||
20241118,124200,1051294765,4900,4900,4900,4900,102
|
||||
20241118,124100,1050794965,4900,4900,4900,4900,2
|
||||
20241118,124000,1050785165,4900,4900,4910,4895,527
|
||||
20241118,123900,1048201735,4900,4905,4905,4900,1023
|
||||
20241118,123800,1043187755,4905,4910,4910,4905,122
|
||||
20241118,123700,1042589065,4915,4915,4915,4915,54
|
||||
20241118,123600,1042323655,4915,4915,4915,4915,50
|
||||
20241118,123500,1042077905,4915,4910,4915,4910,31
|
||||
20241118,123400,1041925615,4910,4910,4910,4910,515
|
||||
20241118,123300,1039396965,4910,4915,4915,4910,143
|
||||
20241118,123200,1038694620,4910,4910,4910,4910,205
|
||||
20241118,123100,1037688070,4910,4910,4910,4910,80
|
||||
20241118,123000,1037295270,4915,4915,4915,4910,8
|
||||
20241118,122900,1037255975,4915,4910,4915,4910,18
|
||||
20241118,122800,1037167555,4905,4905,4905,4905,0
|
||||
20241118,122700,1037167555,4905,4915,4915,4905,111
|
||||
20241118,122600,1036622000,4915,4915,4915,4915,10
|
||||
20241118,122500,1036572850,4915,4915,4915,4915,0
|
||||
20241118,122400,1036572850,4915,4915,4915,4915,2
|
||||
20241118,122300,1036563020,4915,4905,4915,4900,369
|
||||
20241118,122200,1034752120,4910,4900,4910,4900,86
|
||||
20241118,122100,1034330235,4905,4905,4905,4905,9
|
||||
20241118,122000,1034286090,4905,4905,4905,4905,168
|
||||
20241118,121900,1033462050,4910,4910,4910,4910,0
|
||||
20241118,121800,1033462050,4910,4905,4910,4900,898
|
||||
20241118,121700,1029058870,4900,4900,4900,4900,0
|
||||
20241118,121600,1029058870,4900,4905,4905,4900,479
|
||||
20241118,121500,1026710795,4935,4935,4935,4935,600
|
||||
20241118,121400,1023749795,4935,4935,4935,4935,10
|
||||
20241118,121300,1023700445,4935,4935,4935,4935,0
|
||||
20241118,121200,1023700445,4935,4935,4935,4935,30
|
||||
20241118,121100,1023552395,4935,4905,4935,4905,1141
|
||||
20241118,121000,1017943400,4910,4920,4950,4910,312
|
||||
20241118,120900,1016410870,4950,4950,4950,4950,0
|
||||
20241118,120800,1016410870,4950,4950,4950,4950,1
|
||||
20241118,120700,1016405920,4920,4925,4925,4920,2000
|
||||
20241118,120600,1006565890,4955,4920,4955,4920,2
|
||||
20241118,120500,1006556015,4920,4955,4955,4920,3432
|
||||
20241118,120400,989639190,4955,4940,4955,4935,410
|
||||
20241118,120300,987615590,4935,4935,4935,4935,100
|
||||
20241118,120200,987122090,4935,4940,4940,4935,80
|
||||
20241118,120100,986727240,4935,4965,4965,4935,1001
|
||||
20241118,120000,981787275,4935,4975,4975,4930,2043
|
||||
20241118,115900,971678360,4975,4980,4980,4975,2
|
||||
20241118,115800,971668405,4985,4980,4985,4980,3
|
||||
20241118,115700,971653455,4975,4985,4985,4975,7
|
||||
20241118,115600,971618595,4960,4980,4985,4955,476
|
||||
20241118,115500,969257465,4980,4975,4980,4975,13
|
||||
20241118,115400,969192770,4970,4980,4985,4970,707
|
||||
20241118,115300,965676880,4980,4980,4980,4980,0
|
||||
20241118,115200,965676880,4980,4980,4980,4980,0
|
||||
20241118,115100,965676880,4980,4980,4980,4980,299
|
||||
20241118,115000,964187860,4980,4980,4980,4980,0
|
||||
20241118,114900,964187860,4980,4980,4980,4980,20
|
||||
20241118,114800,964088260,4990,4990,4990,4990,29
|
||||
20241118,114700,963943550,4980,4980,4980,4980,103
|
||||
20241118,114600,963430610,4980,4990,4990,4980,63
|
||||
20241118,114500,963116850,4990,4990,4990,4990,0
|
||||
20241118,114400,963116850,4990,4990,4990,4990,683
|
||||
20241118,114300,959708680,4980,4985,4985,4980,185
|
||||
20241118,114200,958786605,4985,4985,4985,4985,0
|
||||
20241118,114100,958786605,4985,4985,4985,4985,110
|
||||
20241118,114000,958238255,4985,4985,4985,4985,30
|
||||
20241118,113900,958088705,4985,4985,4985,4985,0
|
||||
20241118,113800,958088705,4985,4985,4985,4985,100
|
||||
20241118,113700,957590205,4980,4985,4985,4980,20
|
||||
20241118,113600,957490555,4985,4985,4985,4985,10
|
||||
20241118,113500,957440705,4985,4985,4985,4985,180
|
||||
20241118,113400,956543405,4985,4985,4985,4985,0
|
||||
20241118,113300,956543405,4985,4985,4985,4985,1
|
||||
20241118,113200,956538420,4980,4980,4980,4980,20
|
||||
20241118,113100,956438820,4980,4990,4990,4980,11
|
||||
20241118,113000,956383940,4990,4985,4990,4980,59
|
||||
20241118,112900,956089745,4990,4990,4990,4990,0
|
||||
20241118,112800,956089745,4990,4985,4990,4985,6
|
||||
20241118,112700,956059810,4985,4985,4985,4985,5
|
||||
20241118,112600,956034885,4975,4990,4990,4975,342
|
||||
20241118,112500,954332710,4990,4975,4990,4975,2
|
||||
20241118,112400,954322745,4975,4990,4990,4975,107
|
||||
20241118,112300,953790315,4975,4975,4975,4975,9
|
||||
20241118,112200,953745540,4995,4995,4995,4995,106
|
||||
20241118,112100,953216070,4990,4990,4990,4990,203
|
||||
20241118,112000,952203100,4970,4965,4970,4965,2182
|
||||
20241118,111900,941364465,4960,4950,4960,4950,51
|
||||
20241118,111800,941112005,4965,4965,4965,4965,127
|
||||
20241118,111700,940481450,4965,4965,4965,4965,0
|
||||
20241118,111600,940481450,4965,4965,4965,4965,1
|
||||
20241118,111500,940476485,4950,4960,4965,4950,354
|
||||
20241118,111400,938722075,4960,4960,4965,4960,983
|
||||
20241118,111300,933845930,4955,4940,4955,4940,234
|
||||
20241118,111200,932688260,4940,4940,4940,4940,0
|
||||
20241118,111100,932688260,4940,4940,4940,4940,300
|
||||
20241118,111000,931206260,4920,4920,4920,4920,0
|
||||
20241118,110900,931206260,4920,4920,4920,4920,0
|
||||
20241118,110800,931206260,4920,4920,4920,4920,0
|
||||
20241118,110700,931206260,4920,4940,4940,4920,200
|
||||
20241118,110600,930221820,4955,4955,4955,4955,10
|
||||
20241118,110500,930172270,4940,4935,4940,4935,416
|
||||
20241118,110400,928119090,4935,4935,4935,4935,210
|
||||
20241118,110300,927082740,4920,4920,4920,4920,53
|
||||
20241118,110200,926821980,4920,4925,4925,4920,186
|
||||
20241118,110100,925906345,4930,4930,4930,4930,10
|
||||
20241118,110000,925857045,4940,4940,4940,4940,60
|
||||
20241118,105900,925560645,4940,4940,4940,4940,2
|
||||
20241118,105800,925550765,4940,4940,4940,4940,0
|
||||
20241118,105700,925550765,4940,4940,4940,4940,2
|
||||
20241118,105600,925540885,4915,4915,4915,4915,0
|
||||
20241118,105500,925540885,4915,4915,4915,4915,0
|
||||
20241118,105400,925540885,4915,4915,4915,4915,150
|
||||
20241118,105300,924803635,4915,4915,4915,4915,21
|
||||
20241118,105200,924700420,4915,4915,4915,4915,100
|
||||
20241118,105100,924208920,4910,4930,4930,4910,1000
|
||||
20241118,105000,919287875,4930,4930,4930,4930,5
|
||||
20241118,104900,919263225,4930,4950,4955,4930,1270
|
||||
20241118,104800,912978385,4950,4925,4950,4925,55
|
||||
20241118,104700,912707485,4925,4935,4955,4920,1071
|
||||
20241118,104600,907435030,4930,4945,4945,4930,25
|
||||
20241118,104500,907311625,4945,4945,4945,4945,106
|
||||
20241118,104400,906787455,4960,4960,4960,4960,1
|
||||
20241118,104300,906782495,4945,4960,4960,4945,1834
|
||||
20241118,104200,897694590,4955,4950,4955,4950,149
|
||||
20241118,104100,896956960,4950,4950,4955,4950,136
|
||||
20241118,104000,896283755,4945,4940,4945,4940,691
|
||||
20241118,103900,892866765,4945,4945,4945,4945,107
|
||||
20241118,103800,892337650,4945,4935,4945,4935,402
|
||||
20241118,103700,890352130,4935,4945,4945,4935,208
|
||||
20241118,103600,889324450,4945,4945,4945,4945,13
|
||||
20241118,103500,889260165,4970,4945,4970,4945,49
|
||||
20241118,103400,889016785,4945,4975,4975,4945,347
|
||||
20241118,103300,887299310,4975,4975,4975,4975,1
|
||||
20241118,103200,887294335,4980,4980,4980,4980,0
|
||||
20241118,103100,887294335,4980,4980,4980,4945,811
|
||||
20241118,103000,883274570,4985,4985,4985,4985,45
|
||||
20241118,102900,883050245,4985,4955,4985,4955,91
|
||||
20241118,102800,882597650,4990,4990,4990,4980,110
|
||||
20241118,102700,882048765,4990,4975,4990,4945,1162
|
||||
20241118,102600,876289505,4995,4950,4995,4945,2636
|
||||
20241118,102500,863143385,4990,4940,4990,4940,163
|
||||
20241118,102400,862335245,4940,4940,4950,4940,114
|
||||
20241118,102300,861772075,4950,4950,4950,4950,152
|
||||
20241118,102200,861019675,4950,4960,4960,4950,201
|
||||
20241118,102100,860022830,4985,4960,4985,4960,22
|
||||
20241118,102000,859913660,4960,4970,4970,4960,163
|
||||
20241118,101900,859104570,4970,4970,4970,4970,237
|
||||
20241118,101800,857926680,4995,4995,4995,4995,74
|
||||
20241118,101700,857557050,4995,4995,4995,4995,451
|
||||
20241118,101600,855304305,4995,4970,4995,4970,325
|
||||
20241118,101500,853687325,4970,4970,4970,4965,105
|
||||
20241118,101400,853165480,4950,4955,4955,4950,53
|
||||
20241118,101300,852903090,4970,4970,4970,4950,30
|
||||
20241118,101200,852754130,4970,4940,4970,4940,2
|
||||
20241118,101100,852744220,4935,4940,4940,4935,74
|
||||
20241118,101000,852378970,4980,4955,4980,4940,1116
|
||||
20241118,100900,846845690,4955,4980,4980,4955,185
|
||||
20241118,100800,845927515,4980,4980,4980,4980,30
|
||||
20241118,100700,845778115,4980,4980,4980,4955,147
|
||||
20241118,100600,845047665,4975,4975,4975,4950,285
|
||||
20241118,100500,843630790,4980,4995,4995,4980,563
|
||||
20241118,100400,840824255,4995,4980,4995,4980,937
|
||||
20241118,100300,836156345,4980,4975,4980,4975,99
|
||||
20241118,100200,835663790,4975,4975,4975,4975,38
|
||||
20241118,100100,835474740,4975,4975,4975,4975,1
|
||||
20241118,100000,835469765,4975,4965,4975,4950,23
|
||||
20241118,095900,835355700,4980,4980,4980,4980,2
|
||||
20241118,095800,835345740,4965,4945,4965,4945,1005
|
||||
20241118,095700,830357435,4940,4960,4965,4940,2176
|
||||
20241118,095600,819585620,4965,4990,4990,4965,1678
|
||||
20241118,095500,811227565,4990,4990,5000,4990,1824
|
||||
20241118,095400,802115255,4990,4990,4990,4990,201
|
||||
20241118,095300,801112265,4990,4965,4990,4965,5331
|
||||
20241118,095200,774616935,4965,4940,4970,4940,54
|
||||
20241118,095100,774350085,4970,4970,4975,4970,3350
|
||||
20241118,095000,757700560,4970,4955,4970,4955,3007
|
||||
20241118,094900,742800805,4955,4955,4955,4950,14
|
||||
20241118,094800,742731485,4955,4930,4955,4930,968
|
||||
20241118,094700,737959040,4930,4930,4930,4930,500
|
||||
20241118,094600,735494040,4915,4935,4935,4915,825
|
||||
20241118,094500,731426770,4935,4915,4935,4915,999
|
||||
20241118,094400,726504095,4915,4865,4915,4865,970
|
||||
20241118,094300,721767175,4865,4870,4870,4865,730
|
||||
20241118,094200,718213795,4870,4895,4895,4865,574
|
||||
20241118,094100,715417550,4895,4900,4900,4865,922
|
||||
20241118,094000,710916225,4905,4905,4905,4905,2
|
||||
20241118,093900,710906415,4905,4915,4915,4900,1496
|
||||
20241118,093800,703569580,4910,4925,4925,4910,225
|
||||
20241118,093700,702464500,4925,4910,4930,4910,556
|
||||
20241118,093600,699732325,4905,4900,4905,4875,1109
|
||||
20241118,093500,694301645,4900,4880,4900,4880,584
|
||||
20241118,093400,691448775,4905,4930,4930,4885,1897
|
||||
20241118,093300,682162270,4905,4905,4905,4900,703
|
||||
20241118,093200,678716425,4910,4900,4910,4900,2712
|
||||
20241118,093100,665424865,4900,4910,4910,4900,1523
|
||||
20241118,093000,657959010,4910,4920,4940,4910,1713
|
||||
20241118,092900,649526985,4930,4970,4985,4930,2727
|
||||
20241118,092800,635990025,4970,4970,4970,4970,51
|
||||
20241118,092700,635736555,4970,4940,4970,4940,1526
|
||||
20241118,092600,628181450,4940,4940,4960,4940,725
|
||||
20241118,092500,624598815,4940,4960,4960,4940,932
|
||||
20241118,092400,619984355,4960,4975,4975,4955,2051
|
||||
20241118,092300,609809965,4980,5000,5000,4980,234
|
||||
20241118,092200,608642920,5000,4975,5000,4975,220
|
||||
20241118,092100,607548240,4975,4985,5010,4975,804
|
||||
20241118,092000,603541950,4985,4990,5010,4985,705
|
||||
20241118,091900,600027290,4990,5030,5030,4975,2982
|
||||
20241118,091800,585131045,5030,5060,5060,5030,2850
|
||||
20241118,091700,570761945,5070,5060,5080,5050,682
|
||||
20241118,091600,567312035,5060,5110,5110,5060,4006
|
||||
20241118,091500,546946895,5110,5050,5110,5050,2536
|
||||
20241118,091400,534078015,5060,5040,5070,5030,2083
|
||||
20241118,091300,523556565,5030,5050,5050,4995,3884
|
||||
20241118,091200,504054025,5060,5160,5160,5050,8929
|
||||
20241118,091100,458527395,5170,5150,5190,5120,6006
|
||||
20241118,091000,427593805,5160,5140,5290,5110,23092
|
||||
20241118,090900,307799145,5140,5100,5170,4985,12351
|
||||
20241118,090800,244702915,5100,4955,5100,4950,6448
|
||||
20241118,090700,212136585,4960,4900,5010,4900,8382
|
||||
20241118,090600,170398255,4925,4880,4925,4880,2288
|
||||
20241118,090500,159211360,4880,4850,4880,4840,1797
|
||||
20241118,090400,150476540,4850,4900,4900,4850,1953
|
||||
20241118,090300,140950695,4900,4875,4920,4875,443
|
||||
20241118,090200,138785965,4925,4915,4950,4845,4421
|
||||
20241118,090100,117049750,4880,4980,5000,4880,8496
|
||||
20241118,090000,75126480,4985,5010,5010,4885,15110
|
||||
|
Reference in New Issue
Block a user