Update 2024-11-18 2710 candle_min
This commit is contained in:
599
013310/min/candle-20241118.csv
Normal file
599
013310/min/candle-20241118.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185700,225091230,2540,2540,2540,2540,1479
|
||||
20241118,185600,225091230,2540,2540,2540,2540,0
|
||||
20241118,185500,225091230,2540,2540,2540,2540,0
|
||||
20241118,185400,225091230,2540,2540,2540,2540,0
|
||||
20241118,185300,225091230,2540,2540,2540,2540,0
|
||||
20241118,185200,225091230,2540,2540,2540,2540,0
|
||||
20241118,185100,225091230,2540,2540,2540,2540,0
|
||||
20241118,185000,225091230,2540,2540,2540,2540,0
|
||||
20241118,184900,225091230,2540,2540,2540,2540,0
|
||||
20241118,184800,225091230,2540,2540,2540,2540,0
|
||||
20241118,184700,225091230,2540,2540,2540,2540,0
|
||||
20241118,184600,225091230,2540,2540,2540,2540,0
|
||||
20241118,184500,225091230,2540,2540,2540,2540,0
|
||||
20241118,184400,225091230,2540,2540,2540,2540,0
|
||||
20241118,184300,225091230,2540,2540,2540,2540,0
|
||||
20241118,184200,225091230,2540,2540,2540,2540,0
|
||||
20241118,184100,225091230,2540,2540,2540,2540,0
|
||||
20241118,184000,225091230,2540,2540,2540,2540,0
|
||||
20241118,183900,225091230,2540,2540,2540,2540,0
|
||||
20241118,183800,225091230,2540,2540,2540,2540,0
|
||||
20241118,183700,225091230,2540,2540,2540,2540,0
|
||||
20241118,183600,225091230,2540,2540,2540,2540,0
|
||||
20241118,183500,225091230,2540,2540,2540,2540,0
|
||||
20241118,183400,225091230,2540,2540,2540,2540,0
|
||||
20241118,183300,225091230,2540,2540,2540,2540,0
|
||||
20241118,183200,225091230,2540,2540,2540,2540,0
|
||||
20241118,183100,225091230,2540,2540,2540,2540,0
|
||||
20241118,183000,225091230,2540,2540,2540,2540,0
|
||||
20241118,182900,225091230,2540,2540,2540,2540,0
|
||||
20241118,182800,225091230,2540,2540,2540,2540,0
|
||||
20241118,182700,225091230,2540,2540,2540,2540,1479
|
||||
20241118,182600,225091230,2540,2540,2540,2540,0
|
||||
20241118,182500,225091230,2540,2540,2540,2540,0
|
||||
20241118,182400,225091230,2540,2540,2540,2540,0
|
||||
20241118,182300,225091230,2540,2540,2540,2540,0
|
||||
20241118,182200,225091230,2540,2540,2540,2540,0
|
||||
20241118,182100,225091230,2540,2540,2540,2540,0
|
||||
20241118,182000,225091230,2540,2540,2540,2540,0
|
||||
20241118,181900,225091230,2540,2540,2540,2540,0
|
||||
20241118,181800,225091230,2540,2540,2540,2540,0
|
||||
20241118,181700,225091230,2540,2540,2540,2540,0
|
||||
20241118,181600,225091230,2540,2540,2540,2540,0
|
||||
20241118,181500,225091230,2540,2540,2540,2540,0
|
||||
20241118,181400,225091230,2540,2540,2540,2540,0
|
||||
20241118,181300,225091230,2540,2540,2540,2540,0
|
||||
20241118,181200,225091230,2540,2540,2540,2540,0
|
||||
20241118,181100,225091230,2540,2540,2540,2540,0
|
||||
20241118,181000,225091230,2540,2540,2540,2540,0
|
||||
20241118,180900,225091230,2540,2540,2540,2540,0
|
||||
20241118,180800,225091230,2540,2540,2540,2540,0
|
||||
20241118,180700,225091230,2540,2540,2540,2540,0
|
||||
20241118,180600,225091230,2540,2540,2540,2540,0
|
||||
20241118,180500,225091230,2540,2540,2540,2540,0
|
||||
20241118,180400,225091230,2540,2540,2540,2540,0
|
||||
20241118,180300,225091230,2540,2540,2540,2540,0
|
||||
20241118,180200,225091230,2540,2540,2540,2540,0
|
||||
20241118,180100,225091230,2540,2540,2540,2540,0
|
||||
20241118,180000,225091230,2540,2540,2540,2540,0
|
||||
20241118,175900,225091230,2540,2540,2540,2540,0
|
||||
20241118,175800,225091230,2540,2540,2540,2540,0
|
||||
20241118,175700,225091230,2540,2540,2540,2540,1479
|
||||
20241118,175600,225091230,2540,2540,2540,2540,0
|
||||
20241118,175500,225091230,2540,2540,2540,2540,0
|
||||
20241118,175400,225091230,2540,2540,2540,2540,0
|
||||
20241118,175300,225091230,2540,2540,2540,2540,0
|
||||
20241118,175200,225091230,2540,2540,2540,2540,0
|
||||
20241118,175100,225091230,2540,2540,2540,2540,0
|
||||
20241118,175000,225091230,2540,2540,2540,2540,0
|
||||
20241118,174900,225091230,2540,2540,2540,2540,0
|
||||
20241118,174800,225091230,2540,2540,2540,2540,0
|
||||
20241118,174700,225091230,2540,2540,2540,2540,0
|
||||
20241118,174600,225091230,2540,2540,2540,2540,0
|
||||
20241118,174500,225091230,2540,2540,2540,2540,0
|
||||
20241118,174400,225091230,2540,2540,2540,2540,0
|
||||
20241118,174300,225091230,2540,2540,2540,2540,0
|
||||
20241118,174200,225091230,2540,2540,2540,2540,0
|
||||
20241118,174100,225091230,2540,2540,2540,2540,0
|
||||
20241118,174000,225091230,2540,2540,2540,2540,0
|
||||
20241118,173900,225091230,2540,2540,2540,2540,0
|
||||
20241118,173800,225091230,2540,2540,2540,2540,0
|
||||
20241118,173700,225091230,2540,2540,2540,2540,0
|
||||
20241118,173600,225091230,2540,2540,2540,2540,0
|
||||
20241118,173500,225091230,2540,2540,2540,2540,0
|
||||
20241118,173400,225091230,2540,2540,2540,2540,0
|
||||
20241118,173300,225091230,2540,2540,2540,2540,0
|
||||
20241118,173200,225091230,2540,2540,2540,2540,0
|
||||
20241118,173100,225091230,2540,2540,2540,2540,0
|
||||
20241118,173000,225091230,2540,2540,2540,2540,0
|
||||
20241118,172900,225091230,2540,2540,2540,2540,0
|
||||
20241118,172800,225091230,2540,2540,2540,2540,0
|
||||
20241118,172700,225091230,2540,2540,2540,2540,1479
|
||||
20241118,172600,225091230,2540,2540,2540,2540,0
|
||||
20241118,172500,225091230,2540,2540,2540,2540,0
|
||||
20241118,172400,225091230,2540,2540,2540,2540,0
|
||||
20241118,172300,225091230,2540,2540,2540,2540,0
|
||||
20241118,172200,225091230,2540,2540,2540,2540,0
|
||||
20241118,172100,225091230,2540,2540,2540,2540,0
|
||||
20241118,172000,225091230,2540,2540,2540,2540,0
|
||||
20241118,171900,225091230,2540,2540,2540,2540,0
|
||||
20241118,171800,225091230,2540,2540,2540,2540,0
|
||||
20241118,171700,225091230,2540,2540,2540,2540,0
|
||||
20241118,171600,225091230,2540,2540,2540,2540,0
|
||||
20241118,171500,225091230,2540,2540,2540,2540,0
|
||||
20241118,171400,225091230,2540,2540,2540,2540,0
|
||||
20241118,171300,225091230,2540,2540,2540,2540,0
|
||||
20241118,171200,225091230,2540,2540,2540,2540,0
|
||||
20241118,171100,225091230,2540,2540,2540,2540,0
|
||||
20241118,171000,225091230,2540,2540,2540,2540,0
|
||||
20241118,170900,225091230,2540,2540,2540,2540,0
|
||||
20241118,170800,225091230,2540,2540,2540,2540,0
|
||||
20241118,170700,225091230,2540,2540,2540,2540,0
|
||||
20241118,170600,225091230,2540,2540,2540,2540,0
|
||||
20241118,170500,225091230,2540,2540,2540,2540,0
|
||||
20241118,170400,225091230,2540,2540,2540,2540,0
|
||||
20241118,170300,225091230,2540,2540,2540,2540,0
|
||||
20241118,170200,225091230,2540,2540,2540,2540,0
|
||||
20241118,170100,225091230,2540,2540,2540,2540,0
|
||||
20241118,170000,225091230,2540,2540,2540,2540,0
|
||||
20241118,165900,225091230,2540,2540,2540,2540,0
|
||||
20241118,165800,225091230,2540,2540,2540,2540,0
|
||||
20241118,165700,225091230,2540,2540,2540,2540,1479
|
||||
20241118,165600,225091230,2540,2540,2540,2540,0
|
||||
20241118,165500,225091230,2540,2540,2540,2540,0
|
||||
20241118,165400,225091230,2540,2540,2540,2540,0
|
||||
20241118,165300,225091230,2540,2540,2540,2540,0
|
||||
20241118,165200,225091230,2540,2540,2540,2540,0
|
||||
20241118,165100,225091230,2540,2540,2540,2540,0
|
||||
20241118,165000,225091230,2540,2540,2540,2540,0
|
||||
20241118,164900,225091230,2540,2540,2540,2540,0
|
||||
20241118,164800,225091230,2540,2540,2540,2540,0
|
||||
20241118,164700,225091230,2540,2540,2540,2540,0
|
||||
20241118,164600,225091230,2540,2540,2540,2540,0
|
||||
20241118,164500,225091230,2540,2540,2540,2540,0
|
||||
20241118,164400,225091230,2540,2540,2540,2540,0
|
||||
20241118,164300,225091230,2540,2540,2540,2540,0
|
||||
20241118,164200,225091230,2540,2540,2540,2540,0
|
||||
20241118,164100,225091230,2540,2540,2540,2540,0
|
||||
20241118,164000,225091230,2540,2540,2540,2540,0
|
||||
20241118,163900,225091230,2540,2540,2540,2540,0
|
||||
20241118,163800,225091230,2540,2540,2540,2540,0
|
||||
20241118,163700,225091230,2540,2540,2540,2540,0
|
||||
20241118,163600,225091230,2540,2540,2540,2540,0
|
||||
20241118,163500,225091230,2540,2540,2540,2540,0
|
||||
20241118,163400,225091230,2540,2540,2540,2540,0
|
||||
20241118,163300,225091230,2540,2540,2540,2540,0
|
||||
20241118,163200,225091230,2540,2540,2540,2540,0
|
||||
20241118,163100,225091230,2540,2540,2540,2540,0
|
||||
20241118,163000,225091230,2540,2540,2540,2540,0
|
||||
20241118,162900,225091230,2540,2540,2540,2540,0
|
||||
20241118,162800,225091230,2540,2540,2540,2540,0
|
||||
20241118,162700,225091230,2540,2540,2540,2540,1479
|
||||
20241118,162600,225091230,2540,2540,2540,2540,0
|
||||
20241118,162500,225091230,2540,2540,2540,2540,0
|
||||
20241118,162400,225091230,2540,2540,2540,2540,0
|
||||
20241118,162300,225091230,2540,2540,2540,2540,0
|
||||
20241118,162200,225091230,2540,2540,2540,2540,0
|
||||
20241118,162100,225091230,2540,2540,2540,2540,0
|
||||
20241118,162000,225091230,2540,2540,2540,2540,0
|
||||
20241118,161900,225091230,2540,2540,2540,2540,0
|
||||
20241118,161800,225091230,2540,2540,2540,2540,0
|
||||
20241118,161700,225091230,2540,2540,2540,2540,0
|
||||
20241118,161600,225091230,2540,2540,2540,2540,0
|
||||
20241118,161500,225091230,2540,2540,2540,2540,0
|
||||
20241118,161400,225091230,2540,2540,2540,2540,0
|
||||
20241118,161300,225091230,2540,2540,2540,2540,0
|
||||
20241118,161200,225091230,2540,2540,2540,2540,0
|
||||
20241118,161100,225091230,2540,2540,2540,2540,0
|
||||
20241118,161000,225091230,2540,2540,2540,2540,0
|
||||
20241118,160900,225091230,2540,2540,2540,2540,0
|
||||
20241118,160800,225091230,2540,2540,2540,2540,0
|
||||
20241118,160700,225091230,2540,2540,2540,2540,0
|
||||
20241118,160600,225091230,2540,2540,2540,2540,0
|
||||
20241118,160500,225091230,2540,2540,2540,2540,0
|
||||
20241118,160400,225091230,2540,2540,2540,2540,0
|
||||
20241118,160300,225091230,2540,2540,2540,2540,0
|
||||
20241118,160200,225091230,2540,2540,2540,2540,0
|
||||
20241118,160100,225091230,2540,2540,2540,2540,0
|
||||
20241118,160000,225091230,2540,2540,2540,2540,0
|
||||
20241118,155900,225091230,2540,2540,2540,2540,0
|
||||
20241118,155800,225091230,2540,2540,2540,2540,0
|
||||
20241118,155700,225091230,2540,2540,2540,2540,1479
|
||||
20241118,155600,225091230,2540,2540,2540,2540,0
|
||||
20241118,155500,225091230,2540,2540,2540,2540,0
|
||||
20241118,155400,225091230,2540,2540,2540,2540,0
|
||||
20241118,155300,225091230,2540,2540,2540,2540,0
|
||||
20241118,155200,225091230,2540,2540,2540,2540,0
|
||||
20241118,155100,225091230,2540,2540,2540,2540,0
|
||||
20241118,155000,225091230,2540,2540,2540,2540,0
|
||||
20241118,154900,225091230,2540,2540,2540,2540,0
|
||||
20241118,154800,225091230,2540,2540,2540,2540,0
|
||||
20241118,154700,225091230,2540,2540,2540,2540,0
|
||||
20241118,154600,225091230,2540,2540,2540,2540,0
|
||||
20241118,154500,225091230,2540,2540,2540,2540,0
|
||||
20241118,154400,225091230,2540,2540,2540,2540,0
|
||||
20241118,154300,225091230,2540,2540,2540,2540,0
|
||||
20241118,154200,225091230,2540,2540,2540,2540,0
|
||||
20241118,154100,225091230,2540,2540,2540,2540,0
|
||||
20241118,154000,225091230,2540,2540,2540,2540,0
|
||||
20241118,153900,225091230,2540,2540,2540,2540,0
|
||||
20241118,153800,225091230,2540,2540,2540,2540,0
|
||||
20241118,153700,225091230,2540,2540,2540,2540,0
|
||||
20241118,153600,225091230,2540,2540,2540,2540,0
|
||||
20241118,153500,225091230,2540,2540,2540,2540,0
|
||||
20241118,153400,225091230,2540,2540,2540,2540,0
|
||||
20241118,153300,225091230,2540,2540,2540,2540,0
|
||||
20241118,153200,225091230,2540,2540,2540,2540,0
|
||||
20241118,153100,225091230,2540,2540,2540,2540,0
|
||||
20241118,153000,225091230,2540,2540,2540,2540,1479
|
||||
20241118,152900,221334570,2530,2530,2530,2530,0
|
||||
20241118,152800,221334570,2530,2530,2530,2530,0
|
||||
20241118,152700,221334570,2530,2530,2530,2530,0
|
||||
20241118,152600,221334570,2530,2530,2530,2530,0
|
||||
20241118,152500,221334570,2530,2530,2530,2530,0
|
||||
20241118,152400,221334570,2530,2530,2530,2530,0
|
||||
20241118,152300,221334570,2530,2530,2530,2530,0
|
||||
20241118,152200,221334570,2530,2530,2530,2530,0
|
||||
20241118,152100,221334570,2530,2530,2530,2530,0
|
||||
20241118,152000,221334570,2530,2530,2530,2530,0
|
||||
20241118,151900,221334570,2530,2530,2530,2520,633
|
||||
20241118,151800,219736955,2530,2530,2530,2530,0
|
||||
20241118,151700,219736955,2530,2540,2540,2530,1345
|
||||
20241118,151600,216333060,2535,2540,2540,2535,210
|
||||
20241118,151500,215800660,2540,2540,2540,2540,17
|
||||
20241118,151400,215757480,2540,2540,2540,2540,23
|
||||
20241118,151300,215699060,2540,2535,2540,2535,12
|
||||
20241118,151200,215668585,2535,2540,2540,2535,216
|
||||
20241118,151100,215120945,2540,2540,2540,2540,17
|
||||
20241118,151000,215077765,2535,2535,2535,2535,102
|
||||
20241118,150900,214819195,2540,2540,2540,2535,221
|
||||
20241118,150800,214258860,2540,2540,2540,2540,17
|
||||
20241118,150700,214215680,2540,2540,2540,2540,28
|
||||
20241118,150600,214144560,2535,2535,2535,2535,2284
|
||||
20241118,150500,208354620,2535,2535,2535,2535,18
|
||||
20241118,150400,208308990,2535,2535,2535,2535,16
|
||||
20241118,150300,208268430,2535,2535,2535,2535,16
|
||||
20241118,150200,208227870,2535,2535,2535,2535,20
|
||||
20241118,150100,208177170,2535,2535,2535,2535,28
|
||||
20241118,150000,208106190,2535,2535,2535,2535,16
|
||||
20241118,145900,208065630,2535,2535,2535,2535,1
|
||||
20241118,145800,208063095,2535,2535,2535,2535,133
|
||||
20241118,145700,207725940,2535,2535,2535,2535,0
|
||||
20241118,145600,207725940,2535,2535,2535,2535,0
|
||||
20241118,145500,207725940,2535,2530,2535,2500,6952
|
||||
20241118,145400,190218290,2525,2525,2525,2525,0
|
||||
20241118,145300,190218290,2525,2525,2525,2525,0
|
||||
20241118,145200,190218290,2525,2525,2525,2525,0
|
||||
20241118,145100,190218290,2525,2525,2525,2525,0
|
||||
20241118,145000,190218290,2525,2540,2540,2525,422
|
||||
20241118,144900,189152410,2540,2540,2540,2520,2795
|
||||
20241118,144800,182083455,2550,2550,2550,2550,0
|
||||
20241118,144700,182083455,2550,2550,2550,2550,40
|
||||
20241118,144600,181981455,2550,2550,2550,2550,0
|
||||
20241118,144500,181981455,2550,2550,2550,2550,0
|
||||
20241118,144400,181981455,2550,2550,2550,2550,0
|
||||
20241118,144300,181981455,2550,2550,2550,2550,0
|
||||
20241118,144200,181981455,2550,2550,2550,2550,10
|
||||
20241118,144100,181955955,2550,2550,2550,2550,0
|
||||
20241118,144000,181955955,2550,2550,2550,2550,0
|
||||
20241118,143900,181955955,2550,2550,2550,2550,0
|
||||
20241118,143800,181955955,2550,2550,2550,2550,0
|
||||
20241118,143700,181955955,2550,2550,2550,2550,0
|
||||
20241118,143600,181955955,2550,2550,2550,2550,0
|
||||
20241118,143500,181955955,2550,2550,2550,2550,0
|
||||
20241118,143400,181955955,2550,2550,2550,2550,0
|
||||
20241118,143300,181955955,2550,2550,2550,2550,1
|
||||
20241118,143200,181953405,2525,2525,2525,2525,0
|
||||
20241118,143100,181953405,2525,2525,2525,2525,1
|
||||
20241118,143000,181950880,2555,2555,2555,2555,0
|
||||
20241118,142900,181950880,2555,2555,2555,2555,0
|
||||
20241118,142800,181950880,2555,2555,2555,2555,0
|
||||
20241118,142700,181950880,2555,2545,2555,2510,12673
|
||||
20241118,142600,149932810,2555,2550,2555,2550,1371
|
||||
20241118,142500,146436745,2545,2550,2550,2545,810
|
||||
20241118,142400,144375245,2550,2550,2550,2550,33
|
||||
20241118,142300,144291095,2550,2550,2550,2550,45
|
||||
20241118,142200,144176345,2550,2550,2550,2550,2
|
||||
20241118,142100,144171245,2545,2545,2545,2545,0
|
||||
20241118,142000,144171245,2545,2550,2550,2545,116
|
||||
20241118,141900,143875525,2550,2550,2550,2550,4153
|
||||
20241118,141800,133285375,2555,2555,2555,2555,12
|
||||
20241118,141700,133254715,2555,2555,2555,2555,302
|
||||
20241118,141600,132483105,2560,2560,2560,2560,0
|
||||
20241118,141500,132483105,2560,2555,2560,2555,145
|
||||
20241118,141400,132112550,2560,2560,2560,2560,0
|
||||
20241118,141300,132112550,2560,2560,2560,2560,0
|
||||
20241118,141200,132112550,2560,2560,2560,2560,0
|
||||
20241118,141100,132112550,2560,2560,2560,2560,0
|
||||
20241118,141000,132112550,2560,2560,2560,2560,0
|
||||
20241118,140900,132112550,2560,2560,2560,2560,0
|
||||
20241118,140800,132112550,2560,2560,2560,2560,2
|
||||
20241118,140700,132107430,2555,2555,2555,2555,323
|
||||
20241118,140600,131282165,2555,2555,2555,2555,0
|
||||
20241118,140500,131282165,2555,2555,2555,2555,0
|
||||
20241118,140400,131282165,2555,2555,2555,2555,0
|
||||
20241118,140300,131282165,2555,2555,2555,2555,70
|
||||
20241118,140200,131103315,2560,2560,2560,2560,5
|
||||
20241118,140100,131090515,2555,2555,2555,2555,0
|
||||
20241118,140000,131090515,2555,2555,2555,2555,200
|
||||
20241118,135900,130579515,2560,2560,2560,2560,0
|
||||
20241118,135800,130579515,2560,2560,2560,2560,0
|
||||
20241118,135700,130579515,2560,2560,2560,2560,50
|
||||
20241118,135600,130451515,2560,2560,2560,2560,0
|
||||
20241118,135500,130451515,2560,2560,2560,2560,0
|
||||
20241118,135400,130451515,2560,2560,2560,2560,2
|
||||
20241118,135300,130446395,2555,2555,2555,2555,355
|
||||
20241118,135200,129539370,2555,2555,2555,2555,45
|
||||
20241118,135100,129424395,2560,2560,2560,2560,3
|
||||
20241118,135000,129416715,2550,2550,2550,2550,19
|
||||
20241118,134900,129368265,2550,2550,2550,2550,400
|
||||
20241118,134800,128348265,2560,2560,2560,2560,3
|
||||
20241118,134700,128340585,2550,2555,2555,2550,3210
|
||||
20241118,134600,120147740,2560,2560,2560,2560,10
|
||||
20241118,134500,120122140,2560,2560,2560,2560,0
|
||||
20241118,134400,120122140,2560,2560,2560,2560,2
|
||||
20241118,134300,120117020,2555,2555,2555,2555,200
|
||||
20241118,134200,119606020,2560,2560,2560,2560,100
|
||||
20241118,134100,119350020,2560,2560,2560,2560,0
|
||||
20241118,134000,119350020,2560,2560,2560,2560,0
|
||||
20241118,133900,119350020,2560,2560,2560,2560,0
|
||||
20241118,133800,119350020,2560,2560,2560,2560,0
|
||||
20241118,133700,119350020,2560,2560,2560,2560,0
|
||||
20241118,133600,119350020,2560,2560,2560,2560,0
|
||||
20241118,133500,119350020,2560,2560,2560,2560,0
|
||||
20241118,133400,119350020,2560,2560,2560,2560,50
|
||||
20241118,133300,119222020,2560,2560,2560,2560,0
|
||||
20241118,133200,119222020,2560,2560,2560,2560,0
|
||||
20241118,133100,119222020,2560,2560,2560,2560,0
|
||||
20241118,133000,119222020,2560,2555,2560,2555,280
|
||||
20241118,132900,118506220,2560,2560,2560,2560,10
|
||||
20241118,132800,118480620,2560,2560,2560,2560,100
|
||||
20241118,132700,118224620,2560,2560,2560,2560,0
|
||||
20241118,132600,118224620,2560,2560,2560,2560,0
|
||||
20241118,132500,118224620,2560,2560,2560,2560,55
|
||||
20241118,132400,118083820,2560,2560,2560,2560,0
|
||||
20241118,132300,118083820,2560,2560,2560,2560,0
|
||||
20241118,132200,118083820,2560,2560,2560,2560,82
|
||||
20241118,132100,117873900,2565,2565,2565,2565,0
|
||||
20241118,132000,117873900,2565,2565,2565,2565,0
|
||||
20241118,131900,117873900,2565,2565,2565,2565,0
|
||||
20241118,131800,117873900,2565,2565,2565,2565,1
|
||||
20241118,131700,117871335,2565,2565,2565,2565,3
|
||||
20241118,131600,117863640,2555,2560,2560,2555,700
|
||||
20241118,131500,116074195,2565,2565,2565,2565,0
|
||||
20241118,131400,116074195,2565,2565,2565,2565,2
|
||||
20241118,131300,116069065,2560,2560,2560,2560,1261
|
||||
20241118,131200,112840905,2565,2565,2565,2565,0
|
||||
20241118,131100,112840905,2565,2565,2565,2565,0
|
||||
20241118,131000,112840905,2565,2565,2565,2565,0
|
||||
20241118,130900,112840905,2565,2565,2565,2565,72
|
||||
20241118,130800,112656225,2565,2565,2565,2565,168
|
||||
20241118,130700,112225305,2565,2565,2565,2565,30
|
||||
20241118,130600,112148355,2565,2565,2565,2565,0
|
||||
20241118,130500,112148355,2565,2565,2565,2565,0
|
||||
20241118,130400,112148355,2565,2565,2565,2565,0
|
||||
20241118,130300,112148355,2565,2565,2565,2565,0
|
||||
20241118,130200,112148355,2565,2565,2565,2565,0
|
||||
20241118,130100,112148355,2565,2565,2565,2565,0
|
||||
20241118,130000,112148355,2565,2565,2565,2565,0
|
||||
20241118,125900,112148355,2565,2565,2565,2565,602
|
||||
20241118,125800,110604225,2565,2565,2565,2565,8
|
||||
20241118,125700,110583705,2565,2565,2565,2565,0
|
||||
20241118,125600,110583705,2565,2565,2565,2565,0
|
||||
20241118,125500,110583705,2565,2565,2565,2565,0
|
||||
20241118,125400,110583705,2565,2565,2565,2565,0
|
||||
20241118,125300,110583705,2565,2565,2565,2565,0
|
||||
20241118,125200,110583705,2565,2565,2565,2565,0
|
||||
20241118,125100,110583705,2565,2565,2565,2565,301
|
||||
20241118,125000,109811640,2570,2570,2570,2570,0
|
||||
20241118,124900,109811640,2570,2570,2570,2570,3
|
||||
20241118,124800,109803930,2570,2570,2570,2570,0
|
||||
20241118,124700,109803930,2570,2570,2570,2570,1
|
||||
20241118,124600,109801360,2570,2570,2570,2570,0
|
||||
20241118,124500,109801360,2570,2570,2570,2570,0
|
||||
20241118,124400,109801360,2570,2570,2570,2570,1
|
||||
20241118,124300,109798790,2570,2570,2570,2570,0
|
||||
20241118,124200,109798790,2570,2570,2570,2570,0
|
||||
20241118,124100,109798790,2570,2570,2570,2570,0
|
||||
20241118,124000,109798790,2570,2570,2570,2570,0
|
||||
20241118,123900,109798790,2570,2570,2570,2570,10
|
||||
20241118,123800,109773090,2570,2570,2570,2570,0
|
||||
20241118,123700,109773090,2570,2570,2570,2570,0
|
||||
20241118,123600,109773090,2570,2570,2570,2570,0
|
||||
20241118,123500,109773090,2570,2570,2570,2570,2
|
||||
20241118,123400,109767950,2565,2565,2565,2565,0
|
||||
20241118,123300,109767950,2565,2560,2565,2560,500
|
||||
20241118,123200,108487525,2560,2560,2560,2560,0
|
||||
20241118,123100,108487525,2560,2560,2560,2560,585
|
||||
20241118,123000,106989925,2575,2575,2575,2575,0
|
||||
20241118,122900,106989925,2575,2575,2575,2575,0
|
||||
20241118,122800,106989925,2575,2575,2575,2575,0
|
||||
20241118,122700,106989925,2575,2575,2575,2575,0
|
||||
20241118,122600,106989925,2575,2575,2575,2575,0
|
||||
20241118,122500,106989925,2575,2575,2575,2575,0
|
||||
20241118,122400,106989925,2575,2575,2575,2575,0
|
||||
20241118,122300,106989925,2575,2575,2575,2575,0
|
||||
20241118,122200,106989925,2575,2575,2575,2575,152
|
||||
20241118,122100,106598525,2575,2575,2575,2575,0
|
||||
20241118,122000,106598525,2575,2575,2575,2575,0
|
||||
20241118,121900,106598525,2575,2575,2575,2575,0
|
||||
20241118,121800,106598525,2575,2575,2575,2575,0
|
||||
20241118,121700,106598525,2575,2575,2575,2575,0
|
||||
20241118,121600,106598525,2575,2575,2575,2575,0
|
||||
20241118,121500,106598525,2575,2575,2575,2575,0
|
||||
20241118,121400,106598525,2575,2575,2575,2575,0
|
||||
20241118,121300,106598525,2575,2575,2575,2575,0
|
||||
20241118,121200,106598525,2575,2575,2575,2575,0
|
||||
20241118,121100,106598525,2575,2575,2575,2575,0
|
||||
20241118,121000,106598525,2575,2575,2575,2575,2
|
||||
20241118,120900,106593375,2575,2575,2575,2575,0
|
||||
20241118,120800,106593375,2575,2575,2575,2575,0
|
||||
20241118,120700,106593375,2575,2575,2575,2575,2
|
||||
20241118,120600,106588225,2570,2570,2570,2570,1
|
||||
20241118,120500,106585655,2560,2560,2560,2560,0
|
||||
20241118,120400,106585655,2560,2560,2560,2560,0
|
||||
20241118,120300,106585655,2560,2560,2560,2560,0
|
||||
20241118,120200,106585655,2560,2570,2575,2560,23
|
||||
20241118,120100,106526740,2575,2575,2575,2575,0
|
||||
20241118,120000,106526740,2575,2575,2575,2575,0
|
||||
20241118,115900,106526740,2575,2575,2575,2575,0
|
||||
20241118,115800,106526740,2575,2575,2575,2575,0
|
||||
20241118,115700,106526740,2575,2575,2575,2575,0
|
||||
20241118,115600,106526740,2575,2575,2575,2575,0
|
||||
20241118,115500,106526740,2575,2575,2575,2575,0
|
||||
20241118,115400,106526740,2575,2575,2575,2575,0
|
||||
20241118,115300,106526740,2575,2575,2575,2575,25
|
||||
20241118,115200,106462365,2580,2580,2580,2580,0
|
||||
20241118,115100,106462365,2580,2580,2580,2580,50
|
||||
20241118,115000,106333365,2580,2580,2580,2580,0
|
||||
20241118,114900,106333365,2580,2570,2580,2570,1167
|
||||
20241118,114800,103326455,2570,2570,2570,2570,0
|
||||
20241118,114700,103326455,2570,2570,2570,2570,0
|
||||
20241118,114600,103326455,2570,2570,2570,2570,63
|
||||
20241118,114500,103164545,2560,2560,2560,2560,0
|
||||
20241118,114400,103164545,2560,2560,2560,2560,0
|
||||
20241118,114300,103164545,2560,2560,2560,2560,0
|
||||
20241118,114200,103164545,2560,2560,2560,2560,0
|
||||
20241118,114100,103164545,2560,2560,2560,2560,1
|
||||
20241118,114000,103161985,2555,2555,2555,2555,0
|
||||
20241118,113900,103161985,2555,2560,2560,2555,4000
|
||||
20241118,113800,92939645,2555,2570,2570,2555,1000
|
||||
20241118,113700,90379950,2580,2580,2580,2580,0
|
||||
20241118,113600,90379950,2580,2580,2580,2580,0
|
||||
20241118,113500,90379950,2580,2580,2580,2580,196
|
||||
20241118,113400,89874270,2580,2580,2580,2580,0
|
||||
20241118,113300,89874270,2580,2580,2580,2580,0
|
||||
20241118,113200,89874270,2580,2580,2580,2580,3
|
||||
20241118,113100,89866530,2570,2570,2570,2570,1
|
||||
20241118,113000,89863960,2580,2580,2580,2580,2
|
||||
20241118,112900,89858800,2580,2580,2580,2580,0
|
||||
20241118,112800,89858800,2580,2580,2580,2580,30
|
||||
20241118,112700,89781400,2580,2580,2580,2580,0
|
||||
20241118,112600,89781400,2580,2580,2580,2580,0
|
||||
20241118,112500,89781400,2580,2580,2580,2580,0
|
||||
20241118,112400,89781400,2580,2580,2580,2580,0
|
||||
20241118,112300,89781400,2580,2580,2580,2580,0
|
||||
20241118,112200,89781400,2580,2580,2580,2580,1
|
||||
20241118,112100,89778820,2580,2580,2580,2580,0
|
||||
20241118,112000,89778820,2580,2580,2580,2580,0
|
||||
20241118,111900,89778820,2580,2580,2580,2580,1
|
||||
20241118,111800,89776240,2580,2580,2580,2580,0
|
||||
20241118,111700,89776240,2580,2580,2580,2580,0
|
||||
20241118,111600,89776240,2580,2580,2580,2580,0
|
||||
20241118,111500,89776240,2580,2580,2580,2580,0
|
||||
20241118,111400,89776240,2580,2580,2580,2580,1082
|
||||
20241118,111300,86984680,2580,2580,2580,2580,0
|
||||
20241118,111200,86984680,2580,2580,2580,2580,0
|
||||
20241118,111100,86984680,2580,2580,2580,2580,35
|
||||
20241118,111000,86894380,2565,2570,2570,2565,370
|
||||
20241118,110900,85944525,2580,2570,2580,2570,73
|
||||
20241118,110800,85756845,2570,2570,2570,2570,0
|
||||
20241118,110700,85756845,2570,2580,2580,2570,4937
|
||||
20241118,110600,73067305,2580,2580,2580,2580,2
|
||||
20241118,110500,73062145,2575,2575,2575,2575,136
|
||||
20241118,110400,72711945,2580,2580,2580,2580,0
|
||||
20241118,110300,72711945,2580,2580,2580,2580,0
|
||||
20241118,110200,72711945,2580,2580,2580,2580,0
|
||||
20241118,110100,72711945,2580,2580,2580,2580,0
|
||||
20241118,110000,72711945,2580,2580,2580,2580,0
|
||||
20241118,105900,72711945,2580,2580,2580,2580,449
|
||||
20241118,105800,71553525,2580,2580,2580,2580,0
|
||||
20241118,105700,71553525,2580,2580,2580,2580,0
|
||||
20241118,105600,71553525,2580,2580,2580,2580,0
|
||||
20241118,105500,71553525,2580,2580,2580,2580,5
|
||||
20241118,105400,71540625,2580,2580,2580,2580,0
|
||||
20241118,105300,71540625,2580,2580,2580,2580,0
|
||||
20241118,105200,71540625,2580,2580,2580,2580,78
|
||||
20241118,105100,71339385,2580,2580,2580,2580,0
|
||||
20241118,105000,71339385,2580,2580,2580,2580,2
|
||||
20241118,104900,71334225,2565,2565,2565,2565,0
|
||||
20241118,104800,71334225,2565,2575,2575,2565,210
|
||||
20241118,104700,70795565,2575,2575,2575,2575,90
|
||||
20241118,104600,70563815,2580,2580,2580,2580,0
|
||||
20241118,104500,70563815,2580,2580,2580,2580,0
|
||||
20241118,104400,70563815,2580,2580,2580,2580,0
|
||||
20241118,104300,70563815,2580,2580,2580,2580,0
|
||||
20241118,104200,70563815,2580,2580,2580,2580,0
|
||||
20241118,104100,70563815,2580,2580,2580,2580,0
|
||||
20241118,104000,70563815,2580,2580,2580,2580,0
|
||||
20241118,103900,70563815,2580,2580,2580,2580,20
|
||||
20241118,103800,70512215,2580,2580,2580,2580,0
|
||||
20241118,103700,70512215,2580,2580,2580,2580,0
|
||||
20241118,103600,70512215,2580,2580,2580,2580,56
|
||||
20241118,103500,70367735,2575,2575,2575,2575,0
|
||||
20241118,103400,70367735,2575,2575,2575,2575,0
|
||||
20241118,103300,70367735,2575,2580,2580,2575,1972
|
||||
20241118,103200,65280475,2580,2580,2580,2580,20
|
||||
20241118,103100,65228875,2580,2580,2580,2580,0
|
||||
20241118,103000,65228875,2580,2575,2580,2575,2400
|
||||
20241118,102900,59041875,2580,2580,2580,2580,0
|
||||
20241118,102800,59041875,2580,2580,2580,2580,0
|
||||
20241118,102700,59041875,2580,2575,2580,2575,2
|
||||
20241118,102600,59036720,2575,2575,2575,2575,0
|
||||
20241118,102500,59036720,2575,2575,2575,2575,9
|
||||
20241118,102400,59013545,2580,2580,2580,2580,0
|
||||
20241118,102300,59013545,2580,2575,2580,2575,270
|
||||
20241118,102200,58317910,2575,2575,2575,2575,56
|
||||
20241118,102100,58173710,2575,2575,2575,2575,0
|
||||
20241118,102000,58173710,2575,2575,2575,2575,0
|
||||
20241118,101900,58173710,2575,2575,2575,2575,0
|
||||
20241118,101800,58173710,2575,2575,2575,2575,0
|
||||
20241118,101700,58173710,2575,2575,2575,2575,0
|
||||
20241118,101600,58173710,2575,2575,2575,2575,1
|
||||
20241118,101500,58171135,2565,2565,2565,2565,1
|
||||
20241118,101400,58168570,2565,2565,2565,2565,0
|
||||
20241118,101300,58168570,2565,2570,2570,2565,601
|
||||
20241118,101200,56625665,2585,2585,2585,2585,0
|
||||
20241118,101100,56625665,2585,2585,2585,2585,0
|
||||
20241118,101000,56625665,2585,2585,2585,2585,1
|
||||
20241118,100900,56623080,2585,2585,2585,2585,0
|
||||
20241118,100800,56623080,2585,2585,2585,2585,6
|
||||
20241118,100700,56607570,2585,2585,2585,2585,4
|
||||
20241118,100600,56597230,2585,2585,2585,2585,22
|
||||
20241118,100500,56540360,2585,2585,2585,2585,11
|
||||
20241118,100400,56511925,2585,2585,2585,2585,5
|
||||
20241118,100300,56499000,2580,2565,2580,2560,2275
|
||||
20241118,100200,50649115,2580,2575,2580,2575,470
|
||||
20241118,100100,49438815,2575,2575,2575,2575,0
|
||||
20241118,100000,49438815,2575,2575,2575,2575,43
|
||||
20241118,095900,49328090,2575,2575,2575,2575,0
|
||||
20241118,095800,49328090,2575,2575,2575,2575,0
|
||||
20241118,095700,49328090,2575,2575,2575,2575,0
|
||||
20241118,095600,49328090,2575,2575,2575,2575,0
|
||||
20241118,095500,49328090,2575,2575,2575,2575,52
|
||||
20241118,095400,49194190,2575,2575,2575,2575,20
|
||||
20241118,095300,49142690,2575,2575,2575,2575,20
|
||||
20241118,095200,49091190,2575,2575,2575,2570,327
|
||||
20241118,095100,48250675,2575,2575,2575,2575,20
|
||||
20241118,095000,48199175,2575,2575,2575,2575,23
|
||||
20241118,094900,48139950,2570,2570,2570,2570,531
|
||||
20241118,094800,46775280,2575,2575,2575,2575,4
|
||||
20241118,094700,46764980,2575,2580,2580,2575,53
|
||||
20241118,094600,46628450,2580,2580,2580,2580,5
|
||||
20241118,094500,46615550,2575,2575,2575,2575,94
|
||||
20241118,094400,46373500,2580,2580,2580,2580,0
|
||||
20241118,094300,46373500,2580,2580,2580,2580,121
|
||||
20241118,094200,46061320,2580,2580,2580,2580,0
|
||||
20241118,094100,46061320,2580,2575,2580,2575,39
|
||||
20241118,094000,45960705,2580,2580,2580,2580,0
|
||||
20241118,093900,45960705,2580,2580,2580,2580,0
|
||||
20241118,093800,45960705,2580,2580,2580,2580,0
|
||||
20241118,093700,45960705,2580,2580,2580,2580,0
|
||||
20241118,093600,45960705,2580,2580,2580,2580,2
|
||||
20241118,093500,45955545,2575,2575,2575,2575,0
|
||||
20241118,093400,45955545,2575,2575,2575,2575,0
|
||||
20241118,093300,45955545,2575,2575,2575,2575,13
|
||||
20241118,093200,45922070,2575,2575,2575,2575,5
|
||||
20241118,093100,45909195,2575,2575,2575,2575,27
|
||||
20241118,093000,45839670,2575,2575,2575,2575,10
|
||||
20241118,092900,45813920,2580,2580,2580,2580,887
|
||||
20241118,092800,43525460,2580,2575,2580,2575,400
|
||||
20241118,092700,42494425,2570,2570,2570,2570,30
|
||||
20241118,092600,42417325,2570,2570,2570,2570,30
|
||||
20241118,092500,42340225,2575,2575,2575,2575,115
|
||||
20241118,092400,42044100,2570,2570,2570,2570,20
|
||||
20241118,092300,41992700,2570,2570,2575,2570,151
|
||||
20241118,092200,41604125,2570,2570,2570,2570,6
|
||||
20241118,092100,41588705,2575,2570,2575,2570,117
|
||||
20241118,092000,41287705,2575,2575,2575,2575,100
|
||||
20241118,091900,41030205,2570,2570,2570,2570,16
|
||||
20241118,091800,40989085,2575,2575,2575,2570,126
|
||||
20241118,091700,40664685,2575,2565,2575,2565,4136
|
||||
20241118,091600,30035170,2565,2565,2565,2565,197
|
||||
20241118,091500,29529865,2570,2570,2570,2570,0
|
||||
20241118,091400,29529865,2570,2560,2570,2560,438
|
||||
20241118,091300,28404690,2570,2565,2570,2565,32
|
||||
20241118,091200,28322460,2540,2540,2540,2540,0
|
||||
20241118,091100,28322460,2540,2540,2540,2540,5
|
||||
20241118,091000,28309760,2540,2540,2540,2540,5
|
||||
20241118,090900,28297060,2540,2540,2540,2540,0
|
||||
20241118,090800,28297060,2540,2575,2575,2540,822
|
||||
20241118,090700,26187865,2575,2530,2575,2530,195
|
||||
20241118,090600,25685785,2515,2515,2585,2510,1300
|
||||
20241118,090500,22379675,2510,2490,2510,2490,8225
|
||||
20241118,090400,1847900,2485,2485,2485,2485,0
|
||||
20241118,090300,1847900,2485,2485,2485,2485,0
|
||||
20241118,090200,1847900,2485,2485,2485,2485,0
|
||||
20241118,090100,1847900,2485,2495,2495,2485,266
|
||||
20241118,090000,1185990,2495,2490,2495,2490,476
|
||||
|
Reference in New Issue
Block a user