Update 2024-11-18 2710 candle_min
This commit is contained in:
606
019680/min/candle-20241118.csv
Normal file
606
019680/min/candle-20241118.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190400,120763465,2320,2320,2320,2320,1401
|
||||
20241118,190300,120763465,2320,2320,2320,2320,0
|
||||
20241118,190200,120763465,2320,2320,2320,2320,0
|
||||
20241118,190100,120763465,2320,2320,2320,2320,0
|
||||
20241118,190000,120763465,2320,2320,2320,2320,0
|
||||
20241118,185900,120763465,2320,2320,2320,2320,0
|
||||
20241118,185800,120763465,2320,2320,2320,2320,0
|
||||
20241118,185700,120763465,2320,2320,2320,2320,0
|
||||
20241118,185600,120763465,2320,2320,2320,2320,0
|
||||
20241118,185500,120763465,2320,2320,2320,2320,0
|
||||
20241118,185400,120763465,2320,2320,2320,2320,0
|
||||
20241118,185300,120763465,2320,2320,2320,2320,0
|
||||
20241118,185200,120763465,2320,2320,2320,2320,0
|
||||
20241118,185100,120763465,2320,2320,2320,2320,0
|
||||
20241118,185000,120763465,2320,2320,2320,2320,0
|
||||
20241118,184900,120763465,2320,2320,2320,2320,0
|
||||
20241118,184800,120763465,2320,2320,2320,2320,0
|
||||
20241118,184700,120763465,2320,2320,2320,2320,0
|
||||
20241118,184600,120763465,2320,2320,2320,2320,0
|
||||
20241118,184500,120763465,2320,2320,2320,2320,0
|
||||
20241118,184400,120763465,2320,2320,2320,2320,0
|
||||
20241118,184300,120763465,2320,2320,2320,2320,0
|
||||
20241118,184200,120763465,2320,2320,2320,2320,0
|
||||
20241118,184100,120763465,2320,2320,2320,2320,0
|
||||
20241118,184000,120763465,2320,2320,2320,2320,0
|
||||
20241118,183900,120763465,2320,2320,2320,2320,0
|
||||
20241118,183800,120763465,2320,2320,2320,2320,0
|
||||
20241118,183700,120763465,2320,2320,2320,2320,0
|
||||
20241118,183600,120763465,2320,2320,2320,2320,0
|
||||
20241118,183500,120763465,2320,2320,2320,2320,0
|
||||
20241118,183400,120763465,2320,2320,2320,2320,1401
|
||||
20241118,183300,120763465,2320,2320,2320,2320,0
|
||||
20241118,183200,120763465,2320,2320,2320,2320,0
|
||||
20241118,183100,120763465,2320,2320,2320,2320,0
|
||||
20241118,183000,120763465,2320,2320,2320,2320,0
|
||||
20241118,182900,120763465,2320,2320,2320,2320,0
|
||||
20241118,182800,120763465,2320,2320,2320,2320,0
|
||||
20241118,182700,120763465,2320,2320,2320,2320,0
|
||||
20241118,182600,120763465,2320,2320,2320,2320,0
|
||||
20241118,182500,120763465,2320,2320,2320,2320,0
|
||||
20241118,182400,120763465,2320,2320,2320,2320,0
|
||||
20241118,182300,120763465,2320,2320,2320,2320,0
|
||||
20241118,182200,120763465,2320,2320,2320,2320,0
|
||||
20241118,182100,120763465,2320,2320,2320,2320,0
|
||||
20241118,182000,120763465,2320,2320,2320,2320,0
|
||||
20241118,181900,120763465,2320,2320,2320,2320,0
|
||||
20241118,181800,120763465,2320,2320,2320,2320,0
|
||||
20241118,181700,120763465,2320,2320,2320,2320,0
|
||||
20241118,181600,120763465,2320,2320,2320,2320,0
|
||||
20241118,181500,120763465,2320,2320,2320,2320,0
|
||||
20241118,181400,120763465,2320,2320,2320,2320,0
|
||||
20241118,181300,120763465,2320,2320,2320,2320,0
|
||||
20241118,181200,120763465,2320,2320,2320,2320,0
|
||||
20241118,181100,120763465,2320,2320,2320,2320,0
|
||||
20241118,181000,120763465,2320,2320,2320,2320,0
|
||||
20241118,180900,120763465,2320,2320,2320,2320,0
|
||||
20241118,180800,120763465,2320,2320,2320,2320,0
|
||||
20241118,180700,120763465,2320,2320,2320,2320,0
|
||||
20241118,180600,120763465,2320,2320,2320,2320,0
|
||||
20241118,180500,120763465,2320,2320,2320,2320,0
|
||||
20241118,180400,120763465,2320,2320,2320,2320,1401
|
||||
20241118,180300,120763465,2320,2320,2320,2320,0
|
||||
20241118,180200,120763465,2320,2320,2320,2320,0
|
||||
20241118,180100,120763465,2320,2320,2320,2320,0
|
||||
20241118,180000,120763465,2320,2320,2320,2320,0
|
||||
20241118,175900,120763465,2320,2320,2320,2320,0
|
||||
20241118,175800,120763465,2320,2320,2320,2320,0
|
||||
20241118,175700,120763465,2320,2320,2320,2320,0
|
||||
20241118,175600,120763465,2320,2320,2320,2320,0
|
||||
20241118,175500,120763465,2320,2320,2320,2320,0
|
||||
20241118,175400,120763465,2320,2320,2320,2320,0
|
||||
20241118,175300,120763465,2320,2320,2320,2320,0
|
||||
20241118,175200,120763465,2320,2320,2320,2320,0
|
||||
20241118,175100,120763465,2320,2320,2320,2320,0
|
||||
20241118,175000,120763465,2320,2320,2320,2320,0
|
||||
20241118,174900,120763465,2320,2320,2320,2320,0
|
||||
20241118,174800,120763465,2320,2320,2320,2320,0
|
||||
20241118,174700,120763465,2320,2320,2320,2320,0
|
||||
20241118,174600,120763465,2320,2320,2320,2320,0
|
||||
20241118,174500,120763465,2320,2320,2320,2320,0
|
||||
20241118,174400,120763465,2320,2320,2320,2320,0
|
||||
20241118,174300,120763465,2320,2320,2320,2320,0
|
||||
20241118,174200,120763465,2320,2320,2320,2320,0
|
||||
20241118,174100,120763465,2320,2320,2320,2320,0
|
||||
20241118,174000,120763465,2320,2320,2320,2320,0
|
||||
20241118,173900,120763465,2320,2320,2320,2320,0
|
||||
20241118,173800,120763465,2320,2320,2320,2320,0
|
||||
20241118,173700,120763465,2320,2320,2320,2320,0
|
||||
20241118,173600,120763465,2320,2320,2320,2320,0
|
||||
20241118,173500,120763465,2320,2320,2320,2320,0
|
||||
20241118,173400,120763465,2320,2320,2320,2320,1401
|
||||
20241118,173300,120763465,2320,2320,2320,2320,0
|
||||
20241118,173200,120763465,2320,2320,2320,2320,0
|
||||
20241118,173100,120763465,2320,2320,2320,2320,0
|
||||
20241118,173000,120763465,2320,2320,2320,2320,0
|
||||
20241118,172900,120763465,2320,2320,2320,2320,0
|
||||
20241118,172800,120763465,2320,2320,2320,2320,0
|
||||
20241118,172700,120763465,2320,2320,2320,2320,0
|
||||
20241118,172600,120763465,2320,2320,2320,2320,0
|
||||
20241118,172500,120763465,2320,2320,2320,2320,0
|
||||
20241118,172400,120763465,2320,2320,2320,2320,0
|
||||
20241118,172300,120763465,2320,2320,2320,2320,0
|
||||
20241118,172200,120763465,2320,2320,2320,2320,0
|
||||
20241118,172100,120763465,2320,2320,2320,2320,0
|
||||
20241118,172000,120763465,2320,2320,2320,2320,0
|
||||
20241118,171900,120763465,2320,2320,2320,2320,0
|
||||
20241118,171800,120763465,2320,2320,2320,2320,0
|
||||
20241118,171700,120763465,2320,2320,2320,2320,0
|
||||
20241118,171600,120763465,2320,2320,2320,2320,0
|
||||
20241118,171500,120763465,2320,2320,2320,2320,0
|
||||
20241118,171400,120763465,2320,2320,2320,2320,0
|
||||
20241118,171300,120763465,2320,2320,2320,2320,0
|
||||
20241118,171200,120763465,2320,2320,2320,2320,0
|
||||
20241118,171100,120763465,2320,2320,2320,2320,0
|
||||
20241118,171000,120763465,2320,2320,2320,2320,0
|
||||
20241118,170900,120763465,2320,2320,2320,2320,0
|
||||
20241118,170800,120763465,2320,2320,2320,2320,0
|
||||
20241118,170700,120763465,2320,2320,2320,2320,0
|
||||
20241118,170600,120763465,2320,2320,2320,2320,0
|
||||
20241118,170500,120763465,2320,2320,2320,2320,0
|
||||
20241118,170400,120763465,2320,2320,2320,2320,1401
|
||||
20241118,170300,120763465,2320,2320,2320,2320,0
|
||||
20241118,170200,120763465,2320,2320,2320,2320,0
|
||||
20241118,170100,120763465,2320,2320,2320,2320,0
|
||||
20241118,170000,120763465,2320,2320,2320,2320,0
|
||||
20241118,165900,120763465,2320,2320,2320,2320,0
|
||||
20241118,165800,120763465,2320,2320,2320,2320,0
|
||||
20241118,165700,120763465,2320,2320,2320,2320,0
|
||||
20241118,165600,120763465,2320,2320,2320,2320,0
|
||||
20241118,165500,120763465,2320,2320,2320,2320,0
|
||||
20241118,165400,120763465,2320,2320,2320,2320,0
|
||||
20241118,165300,120763465,2320,2320,2320,2320,0
|
||||
20241118,165200,120763465,2320,2320,2320,2320,0
|
||||
20241118,165100,120763465,2320,2320,2320,2320,0
|
||||
20241118,165000,120763465,2320,2320,2320,2320,0
|
||||
20241118,164900,120763465,2320,2320,2320,2320,0
|
||||
20241118,164800,120763465,2320,2320,2320,2320,0
|
||||
20241118,164700,120763465,2320,2320,2320,2320,0
|
||||
20241118,164600,120763465,2320,2320,2320,2320,0
|
||||
20241118,164500,120763465,2320,2320,2320,2320,0
|
||||
20241118,164400,120763465,2320,2320,2320,2320,0
|
||||
20241118,164300,120763465,2320,2320,2320,2320,0
|
||||
20241118,164200,120763465,2320,2320,2320,2320,0
|
||||
20241118,164100,120763465,2320,2320,2320,2320,0
|
||||
20241118,164000,120763465,2320,2320,2320,2320,0
|
||||
20241118,163900,120763465,2320,2320,2320,2320,0
|
||||
20241118,163800,120763465,2320,2320,2320,2320,0
|
||||
20241118,163700,120763465,2320,2320,2320,2320,0
|
||||
20241118,163600,120763465,2320,2320,2320,2320,0
|
||||
20241118,163500,120763465,2320,2320,2320,2320,0
|
||||
20241118,163400,120763465,2320,2320,2320,2320,1401
|
||||
20241118,163300,120763465,2320,2320,2320,2320,0
|
||||
20241118,163200,120763465,2320,2320,2320,2320,0
|
||||
20241118,163100,120763465,2320,2320,2320,2320,0
|
||||
20241118,163000,120763465,2320,2320,2320,2320,0
|
||||
20241118,162900,120763465,2320,2320,2320,2320,0
|
||||
20241118,162800,120763465,2320,2320,2320,2320,0
|
||||
20241118,162700,120763465,2320,2320,2320,2320,0
|
||||
20241118,162600,120763465,2320,2320,2320,2320,0
|
||||
20241118,162500,120763465,2320,2320,2320,2320,0
|
||||
20241118,162400,120763465,2320,2320,2320,2320,0
|
||||
20241118,162300,120763465,2320,2320,2320,2320,0
|
||||
20241118,162200,120763465,2320,2320,2320,2320,0
|
||||
20241118,162100,120763465,2320,2320,2320,2320,0
|
||||
20241118,162000,120763465,2320,2320,2320,2320,0
|
||||
20241118,161900,120763465,2320,2320,2320,2320,0
|
||||
20241118,161800,120763465,2320,2320,2320,2320,0
|
||||
20241118,161700,120763465,2320,2320,2320,2320,0
|
||||
20241118,161600,120763465,2320,2320,2320,2320,0
|
||||
20241118,161500,120763465,2320,2320,2320,2320,0
|
||||
20241118,161400,120763465,2320,2320,2320,2320,0
|
||||
20241118,161300,120763465,2320,2320,2320,2320,0
|
||||
20241118,161200,120763465,2320,2320,2320,2320,0
|
||||
20241118,161100,120763465,2320,2320,2320,2320,0
|
||||
20241118,161000,120763465,2320,2320,2320,2320,0
|
||||
20241118,160900,120763465,2320,2320,2320,2320,0
|
||||
20241118,160800,120763465,2320,2320,2320,2320,0
|
||||
20241118,160700,120763465,2320,2320,2320,2320,0
|
||||
20241118,160600,120763465,2320,2320,2320,2320,0
|
||||
20241118,160500,120763465,2320,2320,2320,2320,0
|
||||
20241118,160400,120763465,2320,2320,2320,2320,1401
|
||||
20241118,160300,120763465,2320,2320,2320,2320,0
|
||||
20241118,160200,120763465,2320,2320,2320,2320,0
|
||||
20241118,160100,120763465,2320,2320,2320,2320,0
|
||||
20241118,160000,120763465,2320,2320,2320,2320,0
|
||||
20241118,155900,120763465,2320,2320,2320,2320,0
|
||||
20241118,155800,120763465,2320,2320,2320,2320,0
|
||||
20241118,155700,120763465,2320,2320,2320,2320,0
|
||||
20241118,155600,120763465,2320,2320,2320,2320,0
|
||||
20241118,155500,120763465,2320,2320,2320,2320,0
|
||||
20241118,155400,120763465,2320,2320,2320,2320,0
|
||||
20241118,155300,120763465,2320,2320,2320,2320,0
|
||||
20241118,155200,120763465,2320,2320,2320,2320,0
|
||||
20241118,155100,120763465,2320,2320,2320,2320,0
|
||||
20241118,155000,120763465,2320,2320,2320,2320,0
|
||||
20241118,154900,120763465,2320,2320,2320,2320,0
|
||||
20241118,154800,120763465,2320,2320,2320,2320,0
|
||||
20241118,154700,120763465,2320,2320,2320,2320,0
|
||||
20241118,154600,120763465,2320,2320,2320,2320,0
|
||||
20241118,154500,120763465,2320,2320,2320,2320,0
|
||||
20241118,154400,120763465,2320,2320,2320,2320,0
|
||||
20241118,154300,120763465,2320,2320,2320,2320,0
|
||||
20241118,154200,120763465,2320,2320,2320,2320,0
|
||||
20241118,154100,120763465,2320,2320,2320,2320,0
|
||||
20241118,154000,120763465,2320,2320,2320,2320,0
|
||||
20241118,153900,120763465,2320,2320,2320,2320,0
|
||||
20241118,153800,120763465,2320,2320,2320,2320,0
|
||||
20241118,153700,120763465,2320,2320,2320,2320,0
|
||||
20241118,153600,120763465,2320,2320,2320,2320,0
|
||||
20241118,153500,120763465,2320,2320,2320,2320,0
|
||||
20241118,153400,120763465,2320,2320,2320,2320,1401
|
||||
20241118,153300,120763465,2320,2320,2320,2320,0
|
||||
20241118,153200,120763465,2320,2320,2320,2320,0
|
||||
20241118,153100,120763465,2320,2320,2320,2320,0
|
||||
20241118,153000,120763465,2320,2320,2320,2320,1401
|
||||
20241118,152900,117513145,2320,2320,2320,2320,0
|
||||
20241118,152800,117513145,2320,2320,2320,2320,0
|
||||
20241118,152700,117513145,2320,2320,2320,2320,0
|
||||
20241118,152600,117513145,2320,2320,2320,2320,0
|
||||
20241118,152500,117513145,2320,2320,2320,2320,0
|
||||
20241118,152400,117513145,2320,2320,2320,2320,0
|
||||
20241118,152300,117513145,2320,2320,2320,2320,0
|
||||
20241118,152200,117513145,2320,2320,2320,2320,0
|
||||
20241118,152100,117513145,2320,2320,2320,2320,0
|
||||
20241118,152000,117513145,2320,2320,2320,2320,0
|
||||
20241118,151900,117513145,2320,2320,2345,2320,331
|
||||
20241118,151800,116743015,2320,2320,2320,2320,0
|
||||
20241118,151700,116743015,2320,2320,2320,2320,45
|
||||
20241118,151600,116638615,2320,2320,2320,2320,9
|
||||
20241118,151500,116617735,2320,2320,2320,2320,50
|
||||
20241118,151400,116501735,2315,2320,2325,2315,55
|
||||
20241118,151300,116373890,2320,2345,2345,2320,5216
|
||||
20241118,151200,104211510,2345,2345,2345,2345,0
|
||||
20241118,151100,104211510,2345,2345,2345,2345,108
|
||||
20241118,151000,103958250,2345,2335,2345,2335,614
|
||||
20241118,150900,102523980,2335,2340,2340,2335,13
|
||||
20241118,150800,102493565,2335,2335,2335,2335,237
|
||||
20241118,150700,101940170,2335,2335,2335,2335,4
|
||||
20241118,150600,101930830,2335,2335,2335,2335,0
|
||||
20241118,150500,101930830,2335,2335,2335,2335,9
|
||||
20241118,150400,101909815,2340,2340,2340,2340,9
|
||||
20241118,150300,101888755,2340,2340,2340,2340,7
|
||||
20241118,150200,101872375,2340,2340,2340,2340,2
|
||||
20241118,150100,101867695,2335,2335,2335,2335,4
|
||||
20241118,150000,101858355,2335,2335,2335,2335,50
|
||||
20241118,145900,101741605,2325,2335,2335,2325,463
|
||||
20241118,145800,100660530,2330,2335,2335,2330,6
|
||||
20241118,145700,100646535,2335,2330,2335,2330,918
|
||||
20241118,145600,98505095,2330,2330,2330,2330,14
|
||||
20241118,145500,98472475,2330,2330,2330,2325,12
|
||||
20241118,145400,98444540,2330,2330,2330,2330,110
|
||||
20241118,145300,98188240,2330,2330,2330,2330,2
|
||||
20241118,145200,98183580,2330,2330,2330,2330,0
|
||||
20241118,145100,98183580,2330,2330,2330,2330,246
|
||||
20241118,145000,97610400,2330,2330,2330,2330,0
|
||||
20241118,144900,97610400,2330,2330,2330,2330,10
|
||||
20241118,144800,97587100,2330,2330,2330,2330,0
|
||||
20241118,144700,97587100,2330,2330,2330,2330,8
|
||||
20241118,144600,97568460,2325,2330,2330,2325,2
|
||||
20241118,144500,97563805,2330,2330,2330,2330,0
|
||||
20241118,144400,97563805,2330,2330,2330,2330,0
|
||||
20241118,144300,97563805,2330,2330,2330,2330,117
|
||||
20241118,144200,97291195,2330,2330,2330,2330,9
|
||||
20241118,144100,97270225,2330,2330,2330,2330,0
|
||||
20241118,144000,97270225,2330,2330,2330,2330,2
|
||||
20241118,143900,97265565,2330,2330,2330,2330,0
|
||||
20241118,143800,97265565,2330,2330,2330,2330,2
|
||||
20241118,143700,97260905,2330,2330,2330,2330,0
|
||||
20241118,143600,97260905,2330,2330,2330,2330,13
|
||||
20241118,143500,97230615,2325,2325,2330,2325,112
|
||||
20241118,143400,96969675,2325,2325,2325,2325,0
|
||||
20241118,143300,96969675,2325,2325,2325,2325,3
|
||||
20241118,143200,96962700,2325,2325,2325,2325,0
|
||||
20241118,143100,96962700,2325,2325,2325,2325,2
|
||||
20241118,143000,96958050,2325,2325,2325,2325,13
|
||||
20241118,142900,96927825,2320,2320,2320,2320,1
|
||||
20241118,142800,96925505,2320,2320,2320,2320,0
|
||||
20241118,142700,96925505,2320,2320,2320,2320,1
|
||||
20241118,142600,96923185,2325,2325,2325,2325,3
|
||||
20241118,142500,96916210,2325,2325,2325,2325,5
|
||||
20241118,142400,96904585,2325,2325,2325,2325,2
|
||||
20241118,142300,96899935,2325,2325,2325,2325,0
|
||||
20241118,142200,96899935,2325,2325,2325,2325,9
|
||||
20241118,142100,96879010,2325,2325,2325,2325,0
|
||||
20241118,142000,96879010,2325,2325,2325,2325,113
|
||||
20241118,141900,96616285,2320,2320,2320,2320,963
|
||||
20241118,141800,94382125,2320,2320,2320,2320,4
|
||||
20241118,141700,94372845,2320,2320,2320,2320,0
|
||||
20241118,141600,94372845,2320,2320,2320,2320,7
|
||||
20241118,141500,94356605,2320,2320,2320,2320,2
|
||||
20241118,141400,94351965,2315,2315,2315,2315,5
|
||||
20241118,141300,94340390,2310,2310,2310,2310,1
|
||||
20241118,141200,94338080,2315,2315,2315,2315,210
|
||||
20241118,141100,93851930,2305,2305,2305,2300,102
|
||||
20241118,141000,93617315,2310,2325,2325,2310,769
|
||||
20241118,140900,91840765,2325,2315,2325,2315,7
|
||||
20241118,140800,91824545,2315,2315,2315,2315,0
|
||||
20241118,140700,91824545,2315,2310,2330,2310,8003
|
||||
20241118,140600,73194315,2305,2310,2315,2305,183
|
||||
20241118,140500,72771550,2310,2310,2310,2310,0
|
||||
20241118,140400,72771550,2310,2310,2310,2310,2
|
||||
20241118,140300,72766930,2310,2310,2310,2310,0
|
||||
20241118,140200,72766930,2310,2310,2310,2310,15
|
||||
20241118,140100,72732280,2310,2310,2310,2310,0
|
||||
20241118,140000,72732280,2310,2310,2310,2310,2
|
||||
20241118,135900,72727660,2310,2310,2310,2310,0
|
||||
20241118,135800,72727660,2310,2310,2310,2310,2
|
||||
20241118,135700,72723040,2310,2310,2310,2310,6
|
||||
20241118,135600,72709180,2305,2305,2305,2305,0
|
||||
20241118,135500,72709180,2305,2310,2310,2305,9
|
||||
20241118,135400,72688400,2310,2310,2310,2310,0
|
||||
20241118,135300,72688400,2310,2310,2310,2310,2
|
||||
20241118,135200,72683780,2305,2305,2305,2305,0
|
||||
20241118,135100,72683780,2305,2305,2310,2305,12
|
||||
20241118,135000,72656090,2305,2305,2305,2305,0
|
||||
20241118,134900,72656090,2305,2305,2305,2305,2
|
||||
20241118,134800,72651480,2305,2305,2305,2305,7
|
||||
20241118,134700,72635345,2305,2305,2305,2305,5
|
||||
20241118,134600,72623820,2305,2305,2305,2305,8
|
||||
20241118,134500,72605380,2305,2305,2305,2305,5
|
||||
20241118,134400,72593855,2305,2305,2305,2305,2
|
||||
20241118,134300,72589245,2305,2305,2305,2305,0
|
||||
20241118,134200,72589245,2305,2305,2305,2305,2
|
||||
20241118,134100,72584635,2305,2305,2305,2305,7
|
||||
20241118,134000,72568500,2305,2305,2305,2305,15
|
||||
20241118,133900,72533925,2305,2305,2305,2305,0
|
||||
20241118,133800,72533925,2305,2305,2305,2305,0
|
||||
20241118,133700,72533925,2305,2305,2305,2305,2
|
||||
20241118,133600,72529315,2305,2305,2305,2305,0
|
||||
20241118,133500,72529315,2305,2305,2305,2305,11
|
||||
20241118,133400,72503960,2305,2305,2305,2305,6
|
||||
20241118,133300,72490130,2305,2305,2305,2305,202
|
||||
20241118,133200,72024520,2305,2305,2305,2305,0
|
||||
20241118,133100,72024520,2305,2305,2305,2305,3
|
||||
20241118,133000,72017605,2300,2300,2300,2300,0
|
||||
20241118,132900,72017605,2300,2300,2300,2300,4
|
||||
20241118,132800,72008405,2300,2300,2300,2300,7
|
||||
20241118,132700,71992305,2300,2300,2300,2300,0
|
||||
20241118,132600,71992305,2300,2300,2300,2300,3
|
||||
20241118,132500,71985405,2305,2305,2305,2305,0
|
||||
20241118,132400,71985405,2305,2305,2305,2305,7
|
||||
20241118,132300,71969270,2305,2305,2305,2305,6
|
||||
20241118,132200,71955440,2300,2300,2300,2300,1
|
||||
20241118,132100,71953140,2300,2300,2300,2300,7
|
||||
20241118,132000,71937040,2300,2300,2300,2300,2
|
||||
20241118,131900,71932440,2295,2295,2295,2295,0
|
||||
20241118,131800,71932440,2295,2295,2295,2295,0
|
||||
20241118,131700,71932440,2295,2300,2300,2295,108
|
||||
20241118,131600,71684050,2300,2300,2300,2300,0
|
||||
20241118,131500,71684050,2300,2300,2300,2300,6
|
||||
20241118,131400,71670250,2290,2290,2290,2290,0
|
||||
20241118,131300,71670250,2290,2290,2290,2290,0
|
||||
20241118,131200,71670250,2290,2300,2300,2290,15
|
||||
20241118,131100,71635785,2300,2300,2300,2300,2
|
||||
20241118,131000,71631185,2295,2295,2295,2295,40
|
||||
20241118,130900,71539385,2295,2295,2295,2295,3
|
||||
20241118,130800,71532500,2295,2300,2300,2295,845
|
||||
20241118,130700,69593195,2305,2305,2305,2305,7
|
||||
20241118,130600,69577060,2305,2305,2305,2305,8
|
||||
20241118,130500,69558620,2305,2305,2305,2305,0
|
||||
20241118,130400,69558620,2305,2305,2305,2305,2
|
||||
20241118,130300,69554010,2305,2305,2305,2305,0
|
||||
20241118,130200,69554010,2305,2305,2305,2305,0
|
||||
20241118,130100,69554010,2305,2305,2305,2305,7
|
||||
20241118,130000,69537875,2305,2305,2305,2300,74
|
||||
20241118,125900,69367630,2305,2305,2305,2305,0
|
||||
20241118,125800,69367630,2305,2305,2305,2305,0
|
||||
20241118,125700,69367630,2305,2305,2305,2305,2
|
||||
20241118,125600,69363020,2305,2305,2305,2305,0
|
||||
20241118,125500,69363020,2305,2305,2305,2305,8
|
||||
20241118,125400,69344580,2305,2305,2305,2305,7
|
||||
20241118,125300,69328445,2305,2305,2305,2305,3
|
||||
20241118,125200,69321530,2305,2305,2305,2305,0
|
||||
20241118,125100,69321530,2305,2305,2305,2305,2
|
||||
20241118,125000,69316920,2305,2305,2305,2305,0
|
||||
20241118,124900,69316920,2305,2305,2305,2305,5
|
||||
20241118,124800,69305395,2305,2305,2305,2305,2
|
||||
20241118,124700,69300785,2305,2305,2305,2305,7
|
||||
20241118,124600,69284650,2305,2305,2305,2305,2
|
||||
20241118,124500,69280040,2305,2305,2305,2305,0
|
||||
20241118,124400,69280040,2305,2300,2305,2300,8
|
||||
20241118,124300,69261625,2300,2305,2305,2300,6
|
||||
20241118,124200,69247800,2310,2310,2310,2310,2
|
||||
20241118,124100,69243180,2310,2310,2310,2310,0
|
||||
20241118,124000,69243180,2310,2310,2310,2310,9
|
||||
20241118,123900,69222390,2310,2310,2310,2310,0
|
||||
20241118,123800,69222390,2310,2310,2310,2310,6
|
||||
20241118,123700,69208530,2310,2310,2310,2310,3
|
||||
20241118,123600,69201600,2310,2310,2310,2310,0
|
||||
20241118,123500,69201600,2310,2310,2310,2310,3
|
||||
20241118,123400,69194670,2310,2310,2310,2310,0
|
||||
20241118,123300,69194670,2310,2310,2310,2310,9
|
||||
20241118,123200,69173880,2300,2300,2300,2300,0
|
||||
20241118,123100,69173880,2300,2305,2305,2300,3
|
||||
20241118,123000,69166970,2305,2305,2305,2305,0
|
||||
20241118,122900,69166970,2305,2305,2305,2305,0
|
||||
20241118,122800,69166970,2305,2305,2305,2305,3
|
||||
20241118,122700,69160055,2310,2305,2310,2305,13
|
||||
20241118,122600,69130055,2295,2295,2295,2295,0
|
||||
20241118,122500,69130055,2295,2305,2305,2295,228
|
||||
20241118,122400,68606725,2305,2305,2305,2305,1
|
||||
20241118,122300,68604420,2305,2305,2305,2305,2
|
||||
20241118,122200,68599810,2295,2295,2295,2295,0
|
||||
20241118,122100,68599810,2295,2295,2295,2295,20
|
||||
20241118,122000,68553910,2300,2315,2315,2300,882
|
||||
20241118,121900,66524705,2310,2310,2310,2310,0
|
||||
20241118,121800,66524705,2310,2315,2315,2310,479
|
||||
20241118,121700,65415840,2315,2315,2315,2315,230
|
||||
20241118,121600,64883390,2315,2315,2315,2315,0
|
||||
20241118,121500,64883390,2315,2310,2315,2310,106
|
||||
20241118,121400,64638005,2315,2315,2315,2315,0
|
||||
20241118,121300,64638005,2315,2315,2315,2315,11
|
||||
20241118,121200,64612540,2315,2315,2315,2315,0
|
||||
20241118,121100,64612540,2315,2315,2315,2315,2
|
||||
20241118,121000,64607910,2315,2315,2315,2315,6
|
||||
20241118,120900,64594020,2315,2315,2315,2315,0
|
||||
20241118,120800,64594020,2315,2315,2315,2315,2
|
||||
20241118,120700,64589390,2315,2315,2315,2315,7
|
||||
20241118,120600,64573185,2310,2310,2310,2310,1
|
||||
20241118,120500,64570875,2310,2310,2310,2310,0
|
||||
20241118,120400,64570875,2310,2310,2315,2310,9
|
||||
20241118,120300,64550055,2310,2310,2310,2310,0
|
||||
20241118,120200,64550055,2310,2310,2310,2310,2
|
||||
20241118,120100,64545435,2310,2310,2310,2310,1
|
||||
20241118,120000,64543125,2315,2315,2315,2315,7
|
||||
20241118,115900,64526920,2315,2315,2315,2315,2
|
||||
20241118,115800,64522290,2310,2310,2310,2310,5
|
||||
20241118,115700,64510740,2315,2315,2315,2310,5
|
||||
20241118,115600,64499170,2315,2315,2315,2315,0
|
||||
20241118,115500,64499170,2315,2315,2315,2315,2
|
||||
20241118,115400,64494540,2315,2315,2315,2315,0
|
||||
20241118,115300,64494540,2315,2315,2315,2315,14
|
||||
20241118,115200,64462130,2310,2310,2310,2310,0
|
||||
20241118,115100,64462130,2310,2310,2310,2310,0
|
||||
20241118,115000,64462130,2310,2310,2310,2310,0
|
||||
20241118,114900,64462130,2310,2315,2315,2310,1500
|
||||
20241118,114800,60997100,2320,2320,2320,2320,3
|
||||
20241118,114700,60990140,2310,2315,2315,2310,5
|
||||
20241118,114600,60978580,2320,2320,2320,2320,7
|
||||
20241118,114500,60962340,2310,2315,2315,2310,10
|
||||
20241118,114400,60939230,2320,2320,2320,2320,200
|
||||
20241118,114300,60475230,2315,2315,2315,2315,0
|
||||
20241118,114200,60475230,2315,2315,2320,2315,9
|
||||
20241118,114100,60454380,2310,2310,2310,2310,11
|
||||
20241118,114000,60428970,2310,2310,2310,2310,0
|
||||
20241118,113900,60428970,2310,2310,2310,2310,9
|
||||
20241118,113800,60408180,2310,2310,2310,2310,0
|
||||
20241118,113700,60408180,2310,2310,2310,2310,2
|
||||
20241118,113600,60403560,2310,2310,2310,2310,5
|
||||
20241118,113500,60392010,2310,2310,2310,2310,4
|
||||
20241118,113400,60382770,2310,2310,2310,2310,2
|
||||
20241118,113300,60378150,2310,2310,2310,2310,3
|
||||
20241118,113200,60371220,2310,2310,2310,2310,6
|
||||
20241118,113100,60357360,2310,2310,2310,2310,0
|
||||
20241118,113000,60357360,2310,2310,2310,2310,2
|
||||
20241118,112900,60352740,2310,2310,2310,2310,0
|
||||
20241118,112800,60352740,2310,2310,2310,2310,0
|
||||
20241118,112700,60352740,2310,2310,2310,2310,0
|
||||
20241118,112600,60352740,2310,2320,2320,2310,312
|
||||
20241118,112500,59631890,2315,2315,2315,2315,0
|
||||
20241118,112400,59631890,2315,2315,2315,2315,2
|
||||
20241118,112300,59627260,2310,2315,2315,2310,393
|
||||
20241118,112200,58719420,2310,2310,2310,2310,0
|
||||
20241118,112100,58719420,2310,2310,2310,2310,1
|
||||
20241118,112000,58717110,2320,2320,2320,2320,0
|
||||
20241118,111900,58717110,2320,2320,2320,2320,16
|
||||
20241118,111800,58679990,2320,2320,2320,2320,0
|
||||
20241118,111700,58679990,2320,2320,2320,2320,3
|
||||
20241118,111600,58673030,2320,2320,2320,2320,21
|
||||
20241118,111500,58624310,2320,2320,2320,2320,2
|
||||
20241118,111400,58619670,2320,2320,2320,2320,0
|
||||
20241118,111300,58619670,2320,2320,2320,2320,6
|
||||
20241118,111200,58605750,2315,2315,2315,2315,10
|
||||
20241118,111100,58582600,2315,2315,2315,2315,0
|
||||
20241118,111000,58582600,2315,2320,2320,2315,2523
|
||||
20241118,110900,52732910,2325,2325,2325,2325,0
|
||||
20241118,110800,52732910,2325,2330,2330,2325,150
|
||||
20241118,110700,52384120,2330,2330,2330,2330,0
|
||||
20241118,110600,52384120,2330,2330,2330,2330,2
|
||||
20241118,110500,52379460,2330,2330,2330,2330,7
|
||||
20241118,110400,52363150,2330,2330,2330,2330,2
|
||||
20241118,110300,52358490,2330,2330,2330,2330,46
|
||||
20241118,110200,52251310,2330,2330,2330,2330,8
|
||||
20241118,110100,52232670,2330,2330,2330,2330,0
|
||||
20241118,110000,52232670,2330,2330,2330,2330,0
|
||||
20241118,105900,52232670,2330,2330,2330,2330,2
|
||||
20241118,105800,52228010,2330,2325,2330,2325,21
|
||||
20241118,105700,52179150,2330,2330,2330,2330,8
|
||||
20241118,105600,52160510,2330,2330,2330,2330,0
|
||||
20241118,105500,52160510,2330,2330,2330,2330,3
|
||||
20241118,105400,52153520,2330,2330,2330,2330,0
|
||||
20241118,105300,52153520,2330,2330,2330,2330,5
|
||||
20241118,105200,52141870,2330,2330,2330,2330,0
|
||||
20241118,105100,52141870,2330,2330,2330,2330,13
|
||||
20241118,105000,52111580,2330,2330,2330,2330,2
|
||||
20241118,104900,52106920,2330,2330,2330,2330,5
|
||||
20241118,104800,52095270,2330,2330,2330,2330,2
|
||||
20241118,104700,52090610,2325,2325,2325,2325,0
|
||||
20241118,104600,52090610,2325,2325,2325,2325,0
|
||||
20241118,104500,52090610,2325,2330,2330,2325,276
|
||||
20241118,104400,51448845,2325,2330,2330,2325,8
|
||||
20241118,104300,51430235,2330,2330,2330,2330,0
|
||||
20241118,104200,51430235,2330,2330,2330,2330,0
|
||||
20241118,104100,51430235,2330,2330,2330,2330,3
|
||||
20241118,104000,51423245,2325,2330,2330,2325,46
|
||||
20241118,103900,51316270,2330,2325,2330,2325,128
|
||||
20241118,103800,51018655,2330,2330,2330,2330,7
|
||||
20241118,103700,51002345,2330,2330,2330,2330,2
|
||||
20241118,103600,50997685,2330,2330,2330,2330,0
|
||||
20241118,103500,50997685,2330,2330,2330,2330,2
|
||||
20241118,103400,50993025,2325,2325,2325,2325,341
|
||||
20241118,103300,50200200,2325,2325,2325,2325,2
|
||||
20241118,103200,50195550,2325,2325,2325,2325,7
|
||||
20241118,103100,50179275,2320,2320,2320,2320,1112
|
||||
20241118,103000,47599435,2320,2320,2320,2320,3
|
||||
20241118,102900,47592475,2320,2320,2320,2320,0
|
||||
20241118,102800,47592475,2320,2320,2320,2320,8
|
||||
20241118,102700,47573915,2320,2320,2320,2320,0
|
||||
20241118,102600,47573915,2320,2325,2325,2320,350
|
||||
20241118,102500,46761905,2320,2320,2320,2320,0
|
||||
20241118,102400,46761905,2320,2320,2320,2320,118
|
||||
20241118,102300,46488145,2320,2320,2320,2320,5
|
||||
20241118,102200,46476545,2320,2320,2320,2320,4
|
||||
20241118,102100,46467265,2320,2320,2320,2320,2
|
||||
20241118,102000,46462625,2320,2320,2320,2320,0
|
||||
20241118,101900,46462625,2320,2320,2320,2320,2
|
||||
20241118,101800,46457985,2315,2315,2315,2315,583
|
||||
20241118,101700,45108340,2315,2315,2315,2315,8
|
||||
20241118,101600,45089820,2315,2315,2315,2315,0
|
||||
20241118,101500,45089820,2315,2315,2315,2315,3
|
||||
20241118,101400,45082875,2315,2315,2315,2315,3
|
||||
20241118,101300,45075930,2315,2315,2315,2315,2
|
||||
20241118,101200,45071300,2315,2315,2315,2315,6
|
||||
20241118,101100,45057410,2315,2315,2315,2315,6
|
||||
20241118,101000,45043520,2315,2315,2315,2315,2
|
||||
20241118,100900,45038890,2315,2315,2315,2315,0
|
||||
20241118,100800,45038890,2315,2315,2315,2315,4
|
||||
20241118,100700,45029630,2310,2310,2310,2310,1
|
||||
20241118,100600,45027320,2315,2315,2315,2315,7
|
||||
20241118,100500,45011115,2315,2315,2315,2315,21
|
||||
20241118,100400,44962500,2315,2315,2315,2315,8
|
||||
20241118,100300,44943980,2315,2315,2315,2315,0
|
||||
20241118,100200,44943980,2315,2315,2315,2315,0
|
||||
20241118,100100,44943980,2315,2315,2315,2315,2
|
||||
20241118,100000,44939350,2315,2315,2315,2315,6
|
||||
20241118,095900,44925460,2315,2315,2315,2315,3
|
||||
20241118,095800,44918515,2310,2310,2310,2310,0
|
||||
20241118,095700,44918515,2310,2315,2315,2310,39
|
||||
20241118,095600,44828380,2315,2315,2315,2315,0
|
||||
20241118,095500,44828380,2315,2315,2315,2315,2
|
||||
20241118,095400,44823750,2310,2310,2310,2310,14
|
||||
20241118,095300,44791410,2315,2315,2315,2315,0
|
||||
20241118,095200,44791410,2315,2310,2315,2310,4
|
||||
20241118,095100,44782155,2315,2315,2315,2315,0
|
||||
20241118,095000,44782155,2315,2310,2315,2310,996
|
||||
20241118,094900,42481355,2310,2310,2310,2310,5
|
||||
20241118,094800,42469805,2310,2310,2310,2310,2
|
||||
20241118,094700,42465185,2310,2310,2310,2310,0
|
||||
20241118,094600,42465185,2310,2305,2310,2305,1694
|
||||
20241118,094500,38560505,2310,2310,2310,2310,16
|
||||
20241118,094400,38523545,2315,2315,2315,2315,15
|
||||
20241118,094300,38488820,2315,2315,2315,2315,0
|
||||
20241118,094200,38488820,2315,2315,2315,2315,0
|
||||
20241118,094100,38488820,2315,2315,2315,2315,0
|
||||
20241118,094000,38488820,2315,2310,2315,2310,4
|
||||
20241118,093900,38479570,2310,2310,2310,2310,0
|
||||
20241118,093800,38479570,2310,2310,2310,2310,63
|
||||
20241118,093700,38334040,2310,2310,2310,2310,1
|
||||
20241118,093600,38331730,2305,2305,2305,2305,0
|
||||
20241118,093500,38331730,2305,2305,2305,2305,407
|
||||
20241118,093400,37393595,2305,2305,2305,2305,10
|
||||
20241118,093300,37370545,2305,2305,2305,2305,0
|
||||
20241118,093200,37370545,2305,2305,2305,2305,0
|
||||
20241118,093100,37370545,2305,2305,2305,2305,1
|
||||
20241118,093000,37368240,2295,2295,2295,2295,5
|
||||
20241118,092900,37356765,2310,2310,2310,2310,0
|
||||
20241118,092800,37356765,2310,2305,2310,2305,10
|
||||
20241118,092700,37333670,2310,2310,2310,2310,0
|
||||
20241118,092600,37333670,2310,2310,2310,2310,0
|
||||
20241118,092500,37333670,2310,2300,2325,2300,48
|
||||
20241118,092400,37222705,2290,2290,2290,2290,0
|
||||
20241118,092300,37222705,2290,2290,2290,2290,0
|
||||
20241118,092200,37222705,2290,2290,2290,2290,0
|
||||
20241118,092100,37222705,2290,2290,2290,2290,10
|
||||
20241118,092000,37199805,2290,2290,2290,2290,0
|
||||
20241118,091900,37199805,2290,2290,2290,2290,15
|
||||
20241118,091800,37165455,2290,2270,2290,2270,3817
|
||||
20241118,091700,28456270,2265,2265,2265,2265,0
|
||||
20241118,091600,28456270,2265,2265,2265,2265,0
|
||||
20241118,091500,28456270,2265,2265,2265,2265,0
|
||||
20241118,091400,28456270,2265,2265,2265,2265,596
|
||||
20241118,091300,27106330,2260,2260,2260,2260,0
|
||||
20241118,091200,27106330,2260,2260,2260,2260,0
|
||||
20241118,091100,27106330,2260,2255,2260,2255,1181
|
||||
20241118,091000,24439120,2250,2250,2250,2250,0
|
||||
20241118,090900,24439120,2250,2250,2250,2250,0
|
||||
20241118,090800,24439120,2250,2250,2250,2250,0
|
||||
20241118,090700,24439120,2250,2250,2255,2235,10900
|
||||
20241118,090600,49615,2255,2255,2255,2255,7
|
||||
20241118,090500,33830,2255,2255,2255,2255,4
|
||||
20241118,090400,24810,2250,2255,2255,2250,8
|
||||
20241118,090300,6780,2260,2260,2260,2260,0
|
||||
20241118,090200,6780,2260,2260,2260,2260,1
|
||||
20241118,090100,4520,2260,2260,2260,2260,0
|
||||
20241118,090000,4520,2260,2260,2260,2260,2
|
||||
|
Reference in New Issue
Block a user