Update 2024-11-18 2710 candle_min
This commit is contained in:
607
021650/min/candle-20241118.csv
Normal file
607
021650/min/candle-20241118.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190500,98298210,2235,2235,2235,2235,53
|
||||
20241118,190400,98298210,2235,2235,2235,2235,0
|
||||
20241118,190300,98298210,2235,2235,2235,2235,0
|
||||
20241118,190200,98298210,2235,2235,2235,2235,0
|
||||
20241118,190100,98298210,2235,2235,2235,2235,0
|
||||
20241118,190000,98298210,2235,2235,2235,2235,0
|
||||
20241118,185900,98298210,2235,2235,2235,2235,0
|
||||
20241118,185800,98298210,2235,2235,2235,2235,0
|
||||
20241118,185700,98298210,2235,2235,2235,2235,0
|
||||
20241118,185600,98298210,2235,2235,2235,2235,0
|
||||
20241118,185500,98298210,2235,2235,2235,2235,0
|
||||
20241118,185400,98298210,2235,2235,2235,2235,0
|
||||
20241118,185300,98298210,2235,2235,2235,2235,0
|
||||
20241118,185200,98298210,2235,2235,2235,2235,0
|
||||
20241118,185100,98298210,2235,2235,2235,2235,0
|
||||
20241118,185000,98298210,2235,2235,2235,2235,0
|
||||
20241118,184900,98298210,2235,2235,2235,2235,0
|
||||
20241118,184800,98298210,2235,2235,2235,2235,0
|
||||
20241118,184700,98298210,2235,2235,2235,2235,0
|
||||
20241118,184600,98298210,2235,2235,2235,2235,0
|
||||
20241118,184500,98298210,2235,2235,2235,2235,0
|
||||
20241118,184400,98298210,2235,2235,2235,2235,0
|
||||
20241118,184300,98298210,2235,2235,2235,2235,0
|
||||
20241118,184200,98298210,2235,2235,2235,2235,0
|
||||
20241118,184100,98298210,2235,2235,2235,2235,0
|
||||
20241118,184000,98298210,2235,2235,2235,2235,0
|
||||
20241118,183900,98298210,2235,2235,2235,2235,0
|
||||
20241118,183800,98298210,2235,2235,2235,2235,0
|
||||
20241118,183700,98298210,2235,2235,2235,2235,0
|
||||
20241118,183600,98298210,2235,2235,2235,2235,0
|
||||
20241118,183500,98298210,2235,2235,2235,2235,53
|
||||
20241118,183400,98298210,2235,2235,2235,2235,0
|
||||
20241118,183300,98298210,2235,2235,2235,2235,0
|
||||
20241118,183200,98298210,2235,2235,2235,2235,0
|
||||
20241118,183100,98298210,2235,2235,2235,2235,0
|
||||
20241118,183000,98298210,2235,2235,2235,2235,0
|
||||
20241118,182900,98298210,2235,2235,2235,2235,0
|
||||
20241118,182800,98298210,2235,2235,2235,2235,0
|
||||
20241118,182700,98298210,2235,2235,2235,2235,0
|
||||
20241118,182600,98298210,2235,2235,2235,2235,0
|
||||
20241118,182500,98298210,2235,2235,2235,2235,0
|
||||
20241118,182400,98298210,2235,2235,2235,2235,0
|
||||
20241118,182300,98298210,2235,2235,2235,2235,0
|
||||
20241118,182200,98298210,2235,2235,2235,2235,0
|
||||
20241118,182100,98298210,2235,2235,2235,2235,0
|
||||
20241118,182000,98298210,2235,2235,2235,2235,0
|
||||
20241118,181900,98298210,2235,2235,2235,2235,0
|
||||
20241118,181800,98298210,2235,2235,2235,2235,0
|
||||
20241118,181700,98298210,2235,2235,2235,2235,0
|
||||
20241118,181600,98298210,2235,2235,2235,2235,0
|
||||
20241118,181500,98298210,2235,2235,2235,2235,0
|
||||
20241118,181400,98298210,2235,2235,2235,2235,0
|
||||
20241118,181300,98298210,2235,2235,2235,2235,0
|
||||
20241118,181200,98298210,2235,2235,2235,2235,0
|
||||
20241118,181100,98298210,2235,2235,2235,2235,0
|
||||
20241118,181000,98298210,2235,2235,2235,2235,0
|
||||
20241118,180900,98298210,2235,2235,2235,2235,0
|
||||
20241118,180800,98298210,2235,2235,2235,2235,0
|
||||
20241118,180700,98298210,2235,2235,2235,2235,0
|
||||
20241118,180600,98298210,2235,2235,2235,2235,0
|
||||
20241118,180500,98298210,2235,2235,2235,2235,53
|
||||
20241118,180400,98298210,2235,2235,2235,2235,0
|
||||
20241118,180300,98298210,2235,2235,2235,2235,0
|
||||
20241118,180200,98298210,2235,2235,2235,2235,0
|
||||
20241118,180100,98298210,2235,2235,2235,2235,0
|
||||
20241118,180000,98298210,2235,2235,2235,2235,0
|
||||
20241118,175900,98298210,2235,2235,2235,2235,0
|
||||
20241118,175800,98298210,2235,2235,2235,2235,0
|
||||
20241118,175700,98298210,2235,2235,2235,2235,0
|
||||
20241118,175600,98298210,2235,2235,2235,2235,0
|
||||
20241118,175500,98298210,2235,2235,2235,2235,0
|
||||
20241118,175400,98298210,2235,2235,2235,2235,0
|
||||
20241118,175300,98298210,2235,2235,2235,2235,0
|
||||
20241118,175200,98298210,2235,2235,2235,2235,0
|
||||
20241118,175100,98298210,2235,2235,2235,2235,0
|
||||
20241118,175000,98298210,2235,2235,2235,2235,0
|
||||
20241118,174900,98298210,2235,2235,2235,2235,0
|
||||
20241118,174800,98298210,2235,2235,2235,2235,0
|
||||
20241118,174700,98298210,2235,2235,2235,2235,0
|
||||
20241118,174600,98298210,2235,2235,2235,2235,0
|
||||
20241118,174500,98298210,2235,2235,2235,2235,0
|
||||
20241118,174400,98298210,2235,2235,2235,2235,0
|
||||
20241118,174300,98298210,2235,2235,2235,2235,0
|
||||
20241118,174200,98298210,2235,2235,2235,2235,0
|
||||
20241118,174100,98298210,2235,2235,2235,2235,0
|
||||
20241118,174000,98298210,2235,2235,2235,2235,0
|
||||
20241118,173900,98298210,2235,2235,2235,2235,0
|
||||
20241118,173800,98298210,2235,2235,2235,2235,0
|
||||
20241118,173700,98298210,2235,2235,2235,2235,0
|
||||
20241118,173600,98298210,2235,2235,2235,2235,0
|
||||
20241118,173500,98298210,2235,2235,2235,2235,53
|
||||
20241118,173400,98298210,2235,2235,2235,2235,0
|
||||
20241118,173300,98298210,2235,2235,2235,2235,0
|
||||
20241118,173200,98298210,2235,2235,2235,2235,0
|
||||
20241118,173100,98298210,2235,2235,2235,2235,0
|
||||
20241118,173000,98298210,2235,2235,2235,2235,0
|
||||
20241118,172900,98298210,2235,2235,2235,2235,0
|
||||
20241118,172800,98298210,2235,2235,2235,2235,0
|
||||
20241118,172700,98298210,2235,2235,2235,2235,0
|
||||
20241118,172600,98298210,2235,2235,2235,2235,0
|
||||
20241118,172500,98298210,2235,2235,2235,2235,0
|
||||
20241118,172400,98298210,2235,2235,2235,2235,0
|
||||
20241118,172300,98298210,2235,2235,2235,2235,0
|
||||
20241118,172200,98298210,2235,2235,2235,2235,0
|
||||
20241118,172100,98298210,2235,2235,2235,2235,0
|
||||
20241118,172000,98298210,2235,2235,2235,2235,0
|
||||
20241118,171900,98298210,2235,2235,2235,2235,0
|
||||
20241118,171800,98298210,2235,2235,2235,2235,0
|
||||
20241118,171700,98298210,2235,2235,2235,2235,0
|
||||
20241118,171600,98298210,2235,2235,2235,2235,0
|
||||
20241118,171500,98298210,2235,2235,2235,2235,0
|
||||
20241118,171400,98298210,2235,2235,2235,2235,0
|
||||
20241118,171300,98298210,2235,2235,2235,2235,0
|
||||
20241118,171200,98298210,2235,2235,2235,2235,0
|
||||
20241118,171100,98298210,2235,2235,2235,2235,0
|
||||
20241118,171000,98298210,2235,2235,2235,2235,0
|
||||
20241118,170900,98298210,2235,2235,2235,2235,0
|
||||
20241118,170800,98298210,2235,2235,2235,2235,0
|
||||
20241118,170700,98298210,2235,2235,2235,2235,0
|
||||
20241118,170600,98298210,2235,2235,2235,2235,0
|
||||
20241118,170500,98298210,2235,2235,2235,2235,53
|
||||
20241118,170400,98298210,2235,2235,2235,2235,0
|
||||
20241118,170300,98298210,2235,2235,2235,2235,0
|
||||
20241118,170200,98298210,2235,2235,2235,2235,0
|
||||
20241118,170100,98298210,2235,2235,2235,2235,0
|
||||
20241118,170000,98298210,2235,2235,2235,2235,0
|
||||
20241118,165900,98298210,2235,2235,2235,2235,0
|
||||
20241118,165800,98298210,2235,2235,2235,2235,0
|
||||
20241118,165700,98298210,2235,2235,2235,2235,0
|
||||
20241118,165600,98298210,2235,2235,2235,2235,0
|
||||
20241118,165500,98298210,2235,2235,2235,2235,0
|
||||
20241118,165400,98298210,2235,2235,2235,2235,0
|
||||
20241118,165300,98298210,2235,2235,2235,2235,0
|
||||
20241118,165200,98298210,2235,2235,2235,2235,0
|
||||
20241118,165100,98298210,2235,2235,2235,2235,0
|
||||
20241118,165000,98298210,2235,2235,2235,2235,0
|
||||
20241118,164900,98298210,2235,2235,2235,2235,0
|
||||
20241118,164800,98298210,2235,2235,2235,2235,0
|
||||
20241118,164700,98298210,2235,2235,2235,2235,0
|
||||
20241118,164600,98298210,2235,2235,2235,2235,0
|
||||
20241118,164500,98298210,2235,2235,2235,2235,0
|
||||
20241118,164400,98298210,2235,2235,2235,2235,0
|
||||
20241118,164300,98298210,2235,2235,2235,2235,0
|
||||
20241118,164200,98298210,2235,2235,2235,2235,0
|
||||
20241118,164100,98298210,2235,2235,2235,2235,0
|
||||
20241118,164000,98298210,2235,2235,2235,2235,0
|
||||
20241118,163900,98298210,2235,2235,2235,2235,0
|
||||
20241118,163800,98298210,2235,2235,2235,2235,0
|
||||
20241118,163700,98298210,2235,2235,2235,2235,0
|
||||
20241118,163600,98298210,2235,2235,2235,2235,0
|
||||
20241118,163500,98298210,2235,2235,2235,2235,53
|
||||
20241118,163400,98298210,2235,2235,2235,2235,0
|
||||
20241118,163300,98298210,2235,2235,2235,2235,0
|
||||
20241118,163200,98298210,2235,2235,2235,2235,0
|
||||
20241118,163100,98298210,2235,2235,2235,2235,0
|
||||
20241118,163000,98298210,2235,2235,2235,2235,0
|
||||
20241118,162900,98298210,2235,2235,2235,2235,0
|
||||
20241118,162800,98298210,2235,2235,2235,2235,0
|
||||
20241118,162700,98298210,2235,2235,2235,2235,0
|
||||
20241118,162600,98298210,2235,2235,2235,2235,0
|
||||
20241118,162500,98298210,2235,2235,2235,2235,0
|
||||
20241118,162400,98298210,2235,2235,2235,2235,0
|
||||
20241118,162300,98298210,2235,2235,2235,2235,0
|
||||
20241118,162200,98298210,2235,2235,2235,2235,0
|
||||
20241118,162100,98298210,2235,2235,2235,2235,0
|
||||
20241118,162000,98298210,2235,2235,2235,2235,0
|
||||
20241118,161900,98298210,2235,2235,2235,2235,0
|
||||
20241118,161800,98298210,2235,2235,2235,2235,0
|
||||
20241118,161700,98298210,2235,2235,2235,2235,0
|
||||
20241118,161600,98298210,2235,2235,2235,2235,0
|
||||
20241118,161500,98298210,2235,2235,2235,2235,0
|
||||
20241118,161400,98298210,2235,2235,2235,2235,0
|
||||
20241118,161300,98298210,2235,2235,2235,2235,0
|
||||
20241118,161200,98298210,2235,2235,2235,2235,0
|
||||
20241118,161100,98298210,2235,2235,2235,2235,0
|
||||
20241118,161000,98298210,2235,2235,2235,2235,0
|
||||
20241118,160900,98298210,2235,2235,2235,2235,0
|
||||
20241118,160800,98298210,2235,2235,2235,2235,0
|
||||
20241118,160700,98298210,2235,2235,2235,2235,0
|
||||
20241118,160600,98298210,2235,2235,2235,2235,0
|
||||
20241118,160500,98298210,2235,2235,2235,2235,53
|
||||
20241118,160400,98298210,2235,2235,2235,2235,0
|
||||
20241118,160300,98298210,2235,2235,2235,2235,0
|
||||
20241118,160200,98298210,2235,2235,2235,2235,0
|
||||
20241118,160100,98298210,2235,2235,2235,2235,0
|
||||
20241118,160000,98298210,2235,2235,2235,2235,0
|
||||
20241118,155900,98298210,2235,2235,2235,2235,0
|
||||
20241118,155800,98298210,2235,2235,2235,2235,0
|
||||
20241118,155700,98298210,2235,2235,2235,2235,0
|
||||
20241118,155600,98298210,2235,2235,2235,2235,0
|
||||
20241118,155500,98298210,2235,2235,2235,2235,0
|
||||
20241118,155400,98298210,2235,2235,2235,2235,0
|
||||
20241118,155300,98298210,2235,2235,2235,2235,0
|
||||
20241118,155200,98298210,2235,2235,2235,2235,0
|
||||
20241118,155100,98298210,2235,2235,2235,2235,0
|
||||
20241118,155000,98298210,2235,2235,2235,2235,0
|
||||
20241118,154900,98298210,2235,2235,2235,2235,0
|
||||
20241118,154800,98298210,2235,2235,2235,2235,0
|
||||
20241118,154700,98298210,2235,2235,2235,2235,0
|
||||
20241118,154600,98298210,2235,2235,2235,2235,0
|
||||
20241118,154500,98298210,2235,2235,2235,2235,0
|
||||
20241118,154400,98298210,2235,2235,2235,2235,0
|
||||
20241118,154300,98298210,2235,2235,2235,2235,0
|
||||
20241118,154200,98298210,2235,2235,2235,2235,0
|
||||
20241118,154100,98298210,2235,2235,2235,2235,0
|
||||
20241118,154000,98298210,2235,2235,2235,2235,0
|
||||
20241118,153900,98298210,2235,2235,2235,2235,0
|
||||
20241118,153800,98298210,2235,2235,2235,2235,0
|
||||
20241118,153700,98298210,2235,2235,2235,2235,0
|
||||
20241118,153600,98298210,2235,2235,2235,2235,0
|
||||
20241118,153500,98298210,2235,2235,2235,2235,53
|
||||
20241118,153400,98298210,2235,2235,2235,2235,0
|
||||
20241118,153300,98298210,2235,2235,2235,2235,0
|
||||
20241118,153200,98298210,2235,2235,2235,2235,0
|
||||
20241118,153100,98298210,2235,2235,2235,2235,0
|
||||
20241118,153000,98298210,2235,2235,2235,2235,53
|
||||
20241118,152900,98179755,2235,2235,2235,2235,0
|
||||
20241118,152800,98179755,2235,2235,2235,2235,0
|
||||
20241118,152700,98179755,2235,2235,2235,2235,0
|
||||
20241118,152600,98179755,2235,2235,2235,2235,0
|
||||
20241118,152500,98179755,2235,2235,2235,2235,0
|
||||
20241118,152400,98179755,2235,2235,2235,2235,0
|
||||
20241118,152300,98179755,2235,2235,2235,2235,0
|
||||
20241118,152200,98179755,2235,2235,2235,2235,0
|
||||
20241118,152100,98179755,2235,2235,2235,2235,0
|
||||
20241118,152000,98179755,2235,2235,2235,2235,0
|
||||
20241118,151900,98179755,2235,2235,2235,2235,0
|
||||
20241118,151800,98179755,2235,2235,2235,2235,272
|
||||
20241118,151700,97571835,2235,2235,2235,2235,0
|
||||
20241118,151600,97571835,2235,2235,2235,2235,38
|
||||
20241118,151500,97486905,2235,2235,2235,2235,0
|
||||
20241118,151400,97486905,2235,2235,2235,2235,0
|
||||
20241118,151300,97486905,2235,2235,2235,2235,5
|
||||
20241118,151200,97475730,2230,2230,2230,2230,0
|
||||
20241118,151100,97475730,2230,2230,2230,2230,0
|
||||
20241118,151000,97475730,2230,2230,2230,2230,1
|
||||
20241118,150900,97473500,2230,2230,2230,2230,19
|
||||
20241118,150800,97431130,2235,2235,2235,2235,3
|
||||
20241118,150700,97424425,2235,2230,2235,2230,2004
|
||||
20241118,150600,92949700,2230,2230,2230,2230,1
|
||||
20241118,150500,92947470,2230,2230,2230,2230,0
|
||||
20241118,150400,92947470,2230,2230,2230,2230,0
|
||||
20241118,150300,92947470,2230,2230,2230,2230,41
|
||||
20241118,150200,92856040,2230,2230,2230,2230,0
|
||||
20241118,150100,92856040,2230,2230,2230,2230,0
|
||||
20241118,150000,92856040,2230,2230,2230,2230,250
|
||||
20241118,145900,92298540,2225,2225,2225,2225,19
|
||||
20241118,145800,92256265,2230,2230,2230,2230,0
|
||||
20241118,145700,92256265,2230,2230,2230,2230,1
|
||||
20241118,145600,92254035,2230,2230,2230,2230,0
|
||||
20241118,145500,92254035,2230,2230,2230,2230,0
|
||||
20241118,145400,92254035,2230,2230,2230,2230,0
|
||||
20241118,145300,92254035,2230,2230,2230,2230,225
|
||||
20241118,145200,91752285,2230,2230,2230,2230,0
|
||||
20241118,145100,91752285,2230,2230,2230,2230,69
|
||||
20241118,145000,91598415,2230,2230,2230,2230,19
|
||||
20241118,144900,91556045,2230,2230,2230,2230,0
|
||||
20241118,144800,91556045,2230,2230,2230,2230,360
|
||||
20241118,144700,90753245,2235,2235,2235,2235,0
|
||||
20241118,144600,90753245,2235,2235,2235,2235,0
|
||||
20241118,144500,90753245,2235,2235,2235,2235,0
|
||||
20241118,144400,90753245,2235,2235,2235,2235,0
|
||||
20241118,144300,90753245,2235,2235,2235,2235,41
|
||||
20241118,144200,90661610,2230,2230,2230,2230,0
|
||||
20241118,144100,90661610,2230,2230,2230,2230,19
|
||||
20241118,144000,90619240,2230,2230,2230,2230,175
|
||||
20241118,143900,90228990,2230,2230,2230,2230,0
|
||||
20241118,143800,90228990,2230,2230,2230,2230,0
|
||||
20241118,143700,90228990,2230,2230,2230,2230,0
|
||||
20241118,143600,90228990,2230,2230,2230,2230,0
|
||||
20241118,143500,90228990,2230,2230,2230,2230,9
|
||||
20241118,143400,90208920,2230,2230,2230,2230,69
|
||||
20241118,143300,90055050,2230,2230,2230,2230,0
|
||||
20241118,143200,90055050,2230,2230,2230,2230,19
|
||||
20241118,143100,90012680,2235,2235,2235,2235,0
|
||||
20241118,143000,90012680,2235,2235,2235,2235,0
|
||||
20241118,142900,90012680,2235,2230,2235,2230,45
|
||||
20241118,142800,89912325,2235,2235,2235,2235,0
|
||||
20241118,142700,89912325,2235,2235,2235,2235,0
|
||||
20241118,142600,89912325,2235,2230,2235,2230,12
|
||||
20241118,142500,89885550,2230,2230,2230,2230,0
|
||||
20241118,142400,89885550,2230,2230,2230,2230,0
|
||||
20241118,142300,89885550,2230,2230,2230,2230,0
|
||||
20241118,142200,89885550,2230,2230,2230,2230,19
|
||||
20241118,142100,89843180,2230,2230,2230,2230,0
|
||||
20241118,142000,89843180,2230,2230,2230,2230,0
|
||||
20241118,141900,89843180,2230,2230,2230,2230,0
|
||||
20241118,141800,89843180,2230,2230,2230,2230,0
|
||||
20241118,141700,89843180,2230,2230,2230,2230,69
|
||||
20241118,141600,89689310,2235,2235,2235,2235,0
|
||||
20241118,141500,89689310,2235,2235,2235,2235,0
|
||||
20241118,141400,89689310,2235,2235,2235,2235,90
|
||||
20241118,141300,89488160,2235,2235,2235,2230,690
|
||||
20241118,141200,87946105,2230,2230,2230,2230,100
|
||||
20241118,141100,87723105,2235,2235,2235,2235,3
|
||||
20241118,141000,87716400,2235,2235,2235,2235,1669
|
||||
20241118,140900,83986185,2235,2235,2235,2235,2
|
||||
20241118,140800,83981715,2235,2230,2235,2230,26
|
||||
20241118,140700,83923695,2235,2235,2235,2235,12
|
||||
20241118,140600,83896875,2230,2230,2230,2230,23
|
||||
20241118,140500,83845585,2225,2225,2225,2225,0
|
||||
20241118,140400,83845585,2225,2225,2225,2225,19
|
||||
20241118,140300,83803310,2230,2230,2230,2230,0
|
||||
20241118,140200,83803310,2230,2230,2230,2230,13
|
||||
20241118,140100,83774320,2235,2235,2235,2235,2
|
||||
20241118,140000,83769850,2225,2225,2225,2225,69
|
||||
20241118,135900,83616325,2225,2225,2225,2225,0
|
||||
20241118,135800,83616325,2225,2225,2225,2225,9
|
||||
20241118,135700,83596300,2225,2225,2225,2225,0
|
||||
20241118,135600,83596300,2225,2225,2225,2225,33
|
||||
20241118,135500,83522875,2225,2225,2225,2225,19
|
||||
20241118,135400,83480600,2225,2225,2225,2225,0
|
||||
20241118,135300,83480600,2225,2225,2225,2225,0
|
||||
20241118,135200,83480600,2225,2225,2225,2225,0
|
||||
20241118,135100,83480600,2225,2225,2225,2225,0
|
||||
20241118,135000,83480600,2225,2225,2225,2225,0
|
||||
20241118,134900,83480600,2225,2225,2225,2225,9
|
||||
20241118,134800,83460575,2225,2225,2225,2225,0
|
||||
20241118,134700,83460575,2225,2225,2225,2225,0
|
||||
20241118,134600,83460575,2225,2225,2225,2225,0
|
||||
20241118,134500,83460575,2225,2225,2225,2225,19
|
||||
20241118,134400,83418300,2235,2235,2235,2235,0
|
||||
20241118,134300,83418300,2235,2225,2235,2225,132
|
||||
20241118,134200,83123970,2235,2235,2235,2235,0
|
||||
20241118,134100,83123970,2235,2235,2235,2235,161
|
||||
20241118,134000,82764135,2235,2235,2235,2235,0
|
||||
20241118,133900,82764135,2235,2235,2235,2235,0
|
||||
20241118,133800,82764135,2235,2235,2235,2235,0
|
||||
20241118,133700,82764135,2235,2230,2235,2225,195
|
||||
20241118,133600,82330100,2225,2225,2225,2225,19
|
||||
20241118,133500,82287825,2225,2225,2225,2225,791
|
||||
20241118,133400,80527850,2225,2225,2225,2225,0
|
||||
20241118,133300,80527850,2225,2225,2225,2225,0
|
||||
20241118,133200,80527850,2225,2225,2225,2225,0
|
||||
20241118,133100,80527850,2225,2225,2225,2225,0
|
||||
20241118,133000,80527850,2225,2225,2225,2225,9
|
||||
20241118,132900,80507825,2225,2225,2225,2225,815
|
||||
20241118,132800,78694450,2225,2225,2225,2225,0
|
||||
20241118,132700,78694450,2225,2225,2225,2225,19
|
||||
20241118,132600,78652175,2225,2225,2225,2225,69
|
||||
20241118,132500,78498650,2225,2225,2225,2225,0
|
||||
20241118,132400,78498650,2225,2225,2225,2225,0
|
||||
20241118,132300,78498650,2225,2225,2225,2225,0
|
||||
20241118,132200,78498650,2225,2225,2225,2225,0
|
||||
20241118,132100,78498650,2225,2225,2225,2225,9
|
||||
20241118,132000,78478625,2225,2225,2225,2225,0
|
||||
20241118,131900,78478625,2225,2225,2225,2225,0
|
||||
20241118,131800,78478625,2225,2225,2225,2225,125
|
||||
20241118,131700,78200500,2235,2235,2235,2235,0
|
||||
20241118,131600,78200500,2235,2235,2235,2235,0
|
||||
20241118,131500,78200500,2235,2235,2235,2235,0
|
||||
20241118,131400,78200500,2235,2235,2235,2235,0
|
||||
20241118,131300,78200500,2235,2235,2235,2235,0
|
||||
20241118,131200,78200500,2235,2225,2235,2225,10
|
||||
20241118,131100,78178240,2225,2225,2225,2225,0
|
||||
20241118,131000,78178240,2225,2225,2225,2225,0
|
||||
20241118,130900,78178240,2225,2225,2225,2225,88
|
||||
20241118,130800,77982440,2225,2225,2225,2225,0
|
||||
20241118,130700,77982440,2225,2225,2225,2225,268
|
||||
20241118,130600,77386140,2225,2225,2225,2225,0
|
||||
20241118,130500,77386140,2225,2225,2225,2225,14
|
||||
20241118,130400,77354990,2220,2220,2220,2220,0
|
||||
20241118,130300,77354990,2220,2220,2220,2220,9
|
||||
20241118,130200,77335010,2220,2220,2220,2220,0
|
||||
20241118,130100,77335010,2220,2220,2220,2220,0
|
||||
20241118,130000,77335010,2220,2220,2220,2220,0
|
||||
20241118,125900,77335010,2220,2220,2220,2220,19
|
||||
20241118,125800,77292830,2220,2220,2220,2220,99
|
||||
20241118,125700,77073050,2220,2220,2220,2220,0
|
||||
20241118,125600,77073050,2220,2220,2220,2220,0
|
||||
20241118,125500,77073050,2220,2220,2220,2220,0
|
||||
20241118,125400,77073050,2220,2220,2220,2220,0
|
||||
20241118,125300,77073050,2220,2220,2220,2220,9
|
||||
20241118,125200,77053070,2220,2220,2220,2220,69
|
||||
20241118,125100,76899890,2220,2220,2220,2220,0
|
||||
20241118,125000,76899890,2220,2220,2220,2220,19
|
||||
20241118,124900,76857710,2225,2225,2225,2225,0
|
||||
20241118,124800,76857710,2225,2225,2225,2225,0
|
||||
20241118,124700,76857710,2225,2225,2225,2225,0
|
||||
20241118,124600,76857710,2225,2225,2225,2225,0
|
||||
20241118,124500,76857710,2225,2225,2225,2225,0
|
||||
20241118,124400,76857710,2225,2225,2225,2225,0
|
||||
20241118,124300,76857710,2225,2225,2225,2225,8
|
||||
20241118,124200,76839910,2225,2205,2225,2205,312
|
||||
20241118,124100,76150370,2210,2205,2210,2205,22
|
||||
20241118,124000,76101845,2210,2215,2215,2210,5629
|
||||
20241118,123900,63652160,2225,2225,2225,2225,4
|
||||
20241118,123800,63643260,2225,2225,2225,2215,273
|
||||
20241118,123700,63037250,2220,2220,2220,2220,0
|
||||
20241118,123600,63037250,2220,2220,2220,2220,799
|
||||
20241118,123500,61263470,2225,2220,2225,2220,88
|
||||
20241118,123400,61068060,2220,2220,2220,2220,0
|
||||
20241118,123300,61068060,2220,2220,2220,2220,0
|
||||
20241118,123200,61068060,2220,2220,2220,2220,189
|
||||
20241118,123100,60648480,2225,2225,2225,2225,0
|
||||
20241118,123000,60648480,2225,2225,2225,2225,0
|
||||
20241118,122900,60648480,2225,2225,2225,2225,0
|
||||
20241118,122800,60648480,2225,2225,2225,2225,5
|
||||
20241118,122700,60637355,2225,2225,2225,2225,50
|
||||
20241118,122600,60526105,2225,2225,2225,2225,104
|
||||
20241118,122500,60294705,2220,2220,2220,2220,0
|
||||
20241118,122400,60294705,2220,2220,2220,2220,0
|
||||
20241118,122300,60294705,2220,2220,2220,2220,0
|
||||
20241118,122200,60294705,2220,2220,2220,2220,19
|
||||
20241118,122100,60252525,2230,2230,2230,2230,0
|
||||
20241118,122000,60252525,2230,2230,2230,2230,1
|
||||
20241118,121900,60250295,2230,2230,2230,2230,1
|
||||
20241118,121800,60248065,2220,2220,2220,2220,69
|
||||
20241118,121700,60094885,2235,2235,2235,2235,0
|
||||
20241118,121600,60094885,2235,2235,2235,2235,0
|
||||
20241118,121500,60094885,2235,2235,2235,2235,0
|
||||
20241118,121400,60094885,2235,2230,2235,2230,2
|
||||
20241118,121300,60090420,2220,2220,2220,2220,19
|
||||
20241118,121200,60048240,2220,2220,2220,2220,0
|
||||
20241118,121100,60048240,2220,2220,2220,2220,0
|
||||
20241118,121000,60048240,2220,2220,2220,2220,0
|
||||
20241118,120900,60048240,2220,2220,2220,2220,100
|
||||
20241118,120800,59826240,2235,2235,2235,2235,1
|
||||
20241118,120700,59824005,2220,2225,2225,2220,9
|
||||
20241118,120600,59803985,2220,2220,2220,2220,0
|
||||
20241118,120500,59803985,2220,2220,2220,2220,0
|
||||
20241118,120400,59803985,2220,2220,2220,2220,19
|
||||
20241118,120300,59761805,2235,2235,2235,2235,0
|
||||
20241118,120200,59761805,2235,2235,2235,2235,0
|
||||
20241118,120100,59761805,2235,2220,2235,2220,71
|
||||
20241118,120000,59604160,2235,2235,2235,2235,0
|
||||
20241118,115900,59604160,2235,2235,2235,2235,0
|
||||
20241118,115800,59604160,2235,2235,2235,2235,0
|
||||
20241118,115700,59604160,2235,2235,2235,2235,0
|
||||
20241118,115600,59604160,2235,2230,2235,2230,3
|
||||
20241118,115500,59597460,2220,2220,2220,2220,19
|
||||
20241118,115400,59555280,2235,2235,2235,2235,0
|
||||
20241118,115300,59555280,2235,2235,2235,2235,0
|
||||
20241118,115200,59555280,2235,2235,2235,2235,0
|
||||
20241118,115100,59555280,2235,2235,2235,2235,0
|
||||
20241118,115000,59555280,2235,2235,2235,2235,0
|
||||
20241118,114900,59555280,2235,2235,2235,2235,0
|
||||
20241118,114800,59555280,2235,2235,2235,2235,0
|
||||
20241118,114700,59555280,2235,2235,2235,2235,0
|
||||
20241118,114600,59555280,2235,2235,2235,2235,2
|
||||
20241118,114500,59550810,2215,2235,2235,2215,20
|
||||
20241118,114400,59506490,2235,2215,2235,2215,71
|
||||
20241118,114300,59349185,2235,2235,2235,2235,0
|
||||
20241118,114200,59349185,2235,2235,2235,2235,0
|
||||
20241118,114100,59349185,2235,2235,2235,2235,0
|
||||
20241118,114000,59349185,2235,2235,2235,2235,17
|
||||
20241118,113900,59311190,2235,2235,2235,2235,0
|
||||
20241118,113800,59311190,2235,2235,2235,2235,0
|
||||
20241118,113700,59311190,2235,2235,2235,2235,4
|
||||
20241118,113600,59302250,2215,2215,2215,2215,19
|
||||
20241118,113500,59260165,2235,2235,2235,2235,7
|
||||
20241118,113400,59244520,2235,2235,2235,2235,0
|
||||
20241118,113300,59244520,2235,2235,2235,2235,0
|
||||
20241118,113200,59244520,2235,2235,2235,2235,1
|
||||
20241118,113100,59242285,2235,2235,2235,2235,1
|
||||
20241118,113000,59240050,2215,2220,2220,2215,205
|
||||
20241118,112900,58785185,2235,2235,2235,2235,2
|
||||
20241118,112800,58780715,2220,2220,2220,2220,0
|
||||
20241118,112700,58780715,2220,2220,2220,2220,88
|
||||
20241118,112600,58585355,2220,2220,2220,2220,0
|
||||
20241118,112500,58585355,2220,2220,2220,2220,0
|
||||
20241118,112400,58585355,2220,2220,2220,2220,0
|
||||
20241118,112300,58585355,2220,2220,2220,2220,0
|
||||
20241118,112200,58585355,2220,2220,2220,2220,0
|
||||
20241118,112100,58585355,2220,2225,2225,2220,9
|
||||
20241118,112000,58565370,2220,2220,2220,2220,0
|
||||
20241118,111900,58565370,2220,2220,2220,2220,956
|
||||
20241118,111800,56443050,2220,2220,2220,2220,19
|
||||
20241118,111700,56400870,2225,2225,2225,2225,0
|
||||
20241118,111600,56400870,2225,2225,2225,2225,0
|
||||
20241118,111500,56400870,2225,2230,2230,2225,3186
|
||||
20241118,111400,49303905,2230,2230,2230,2230,0
|
||||
20241118,111300,49303905,2230,2230,2230,2230,0
|
||||
20241118,111200,49303905,2230,2230,2230,2230,9
|
||||
20241118,111100,49283835,2230,2230,2230,2230,0
|
||||
20241118,111000,49283835,2230,2230,2230,2230,69
|
||||
20241118,110900,49129965,2230,2230,2230,2230,19
|
||||
20241118,110800,49087595,2230,2230,2230,2230,0
|
||||
20241118,110700,49087595,2230,2230,2230,2230,0
|
||||
20241118,110600,49087595,2230,2230,2230,2230,0
|
||||
20241118,110500,49087595,2230,2230,2230,2230,0
|
||||
20241118,110400,49087595,2230,2230,2230,2230,0
|
||||
20241118,110300,49087595,2230,2230,2230,2230,9
|
||||
20241118,110200,49067525,2230,2230,2230,2230,488
|
||||
20241118,110100,47979285,2230,2230,2230,2230,0
|
||||
20241118,110000,47979285,2230,2230,2230,2230,0
|
||||
20241118,105900,47979285,2230,2235,2235,2230,134
|
||||
20241118,105800,47679950,2240,2240,2240,2240,0
|
||||
20241118,105700,47679950,2240,2245,2245,2240,409
|
||||
20241118,105600,46762325,2255,2275,2275,2255,1481
|
||||
20241118,105500,43419950,2275,2275,2275,2275,0
|
||||
20241118,105400,43419950,2275,2275,2275,2275,0
|
||||
20241118,105300,43419950,2275,2265,2275,2265,119
|
||||
20241118,105200,43150030,2265,2265,2265,2265,0
|
||||
20241118,105100,43150030,2265,2265,2265,2265,0
|
||||
20241118,105000,43150030,2265,2265,2265,2265,19
|
||||
20241118,104900,43106995,2265,2265,2265,2265,0
|
||||
20241118,104800,43106995,2265,2265,2265,2265,100
|
||||
20241118,104700,42880495,2265,2265,2265,2265,0
|
||||
20241118,104600,42880495,2265,2265,2265,2265,0
|
||||
20241118,104500,42880495,2265,2265,2265,2265,0
|
||||
20241118,104400,42880495,2265,2270,2270,2265,1051
|
||||
20241118,104300,40498970,2270,2270,2270,2270,0
|
||||
20241118,104200,40498970,2270,2270,2270,2270,0
|
||||
20241118,104100,40498970,2270,2270,2270,2270,19
|
||||
20241118,104000,40455840,2285,2285,2285,2285,27
|
||||
20241118,103900,40394145,2285,2285,2285,2285,0
|
||||
20241118,103800,40394145,2285,2285,2285,2285,1
|
||||
20241118,103700,40391860,2270,2270,2270,2270,0
|
||||
20241118,103600,40391860,2270,2270,2270,2270,69
|
||||
20241118,103500,40235230,2270,2270,2270,2270,9
|
||||
20241118,103400,40214800,2270,2270,2270,2270,0
|
||||
20241118,103300,40214800,2270,2270,2270,2270,0
|
||||
20241118,103200,40214800,2270,2270,2270,2270,19
|
||||
20241118,103100,40171670,2270,2270,2270,2270,0
|
||||
20241118,103000,40171670,2270,2270,2270,2270,0
|
||||
20241118,102900,40171670,2270,2270,2270,2270,0
|
||||
20241118,102800,40171670,2270,2270,2270,2270,0
|
||||
20241118,102700,40171670,2270,2270,2270,2270,0
|
||||
20241118,102600,40171670,2270,2270,2270,2270,9
|
||||
20241118,102500,40151240,2270,2270,2270,2270,0
|
||||
20241118,102400,40151240,2270,2270,2270,2270,0
|
||||
20241118,102300,40151240,2270,2270,2270,2270,0
|
||||
20241118,102200,40151240,2270,2270,2270,2270,19
|
||||
20241118,102100,40108110,2270,2270,2270,2270,30
|
||||
20241118,102000,40040010,2270,2270,2270,2270,0
|
||||
20241118,101900,40040010,2270,2270,2270,2270,194
|
||||
20241118,101800,39599630,2285,2285,2285,2285,0
|
||||
20241118,101700,39599630,2285,2285,2285,2285,0
|
||||
20241118,101600,39599630,2285,2285,2285,2285,0
|
||||
20241118,101500,39599630,2285,2285,2285,2285,41
|
||||
20241118,101400,39505945,2285,2285,2285,2285,0
|
||||
20241118,101300,39505945,2285,2265,2285,2265,21
|
||||
20241118,101200,39458340,2270,2270,2270,2270,246
|
||||
20241118,101100,38899920,2270,2285,2285,2270,25
|
||||
20241118,101000,38843140,2270,2270,2270,2270,0
|
||||
20241118,100900,38843140,2270,2280,2280,2270,1000
|
||||
20241118,100800,36566190,2280,2280,2280,2280,305
|
||||
20241118,100700,35870790,2270,2270,2270,2270,9
|
||||
20241118,100600,35850360,2270,2270,2270,2270,0
|
||||
20241118,100500,35850360,2270,2270,2270,2270,0
|
||||
20241118,100400,35850360,2270,2270,2270,2270,19
|
||||
20241118,100300,35807230,2270,2270,2270,2270,0
|
||||
20241118,100200,35807230,2270,2270,2270,2270,69
|
||||
20241118,100100,35650600,2270,2270,2270,2270,0
|
||||
20241118,100000,35650600,2270,2270,2270,2270,0
|
||||
20241118,095900,35650600,2270,2270,2270,2270,75
|
||||
20241118,095800,35480350,2270,2270,2270,2270,9
|
||||
20241118,095700,35459920,2265,2265,2265,2265,0
|
||||
20241118,095600,35459920,2265,2265,2265,2265,0
|
||||
20241118,095500,35459920,2265,2265,2265,2265,45
|
||||
20241118,095400,35357995,2280,2280,2280,2280,0
|
||||
20241118,095300,35357995,2280,2275,2280,2265,28
|
||||
20241118,095200,35294355,2265,2265,2265,2265,0
|
||||
20241118,095100,35294355,2265,2265,2265,2265,0
|
||||
20241118,095000,35294355,2265,2265,2265,2265,312
|
||||
20241118,094900,34587675,2260,2260,2260,2260,44
|
||||
20241118,094800,34488235,2265,2265,2265,2265,2
|
||||
20241118,094700,34483705,2265,2265,2265,2265,1
|
||||
20241118,094600,34481440,2260,2260,2260,2260,0
|
||||
20241118,094500,34481440,2260,2260,2260,2260,115
|
||||
20241118,094400,34221540,2260,2260,2260,2260,132
|
||||
20241118,094300,33923220,2260,2260,2260,2260,0
|
||||
20241118,094200,33923220,2260,2260,2260,2260,115
|
||||
20241118,094100,33663320,2260,2260,2260,2260,0
|
||||
20241118,094000,33663320,2260,2260,2260,2260,1431
|
||||
20241118,093900,30429260,2265,2265,2265,2265,0
|
||||
20241118,093800,30429260,2265,2265,2265,2265,0
|
||||
20241118,093700,30429260,2265,2265,2265,2265,2
|
||||
20241118,093600,30424730,2260,2260,2265,2260,121
|
||||
20241118,093500,30151265,2260,2260,2260,2260,26
|
||||
20241118,093400,30092505,2260,2260,2260,2260,0
|
||||
20241118,093300,30092505,2260,2260,2260,2260,124
|
||||
20241118,093200,29812265,2260,2260,2260,2260,0
|
||||
20241118,093100,29812265,2260,2260,2260,2260,269
|
||||
20241118,093000,29204325,2260,2260,2260,2260,9
|
||||
20241118,092900,29183985,2260,2260,2260,2260,0
|
||||
20241118,092800,29183985,2260,2260,2260,2260,69
|
||||
20241118,092700,29028045,2260,2260,2260,2260,20
|
||||
20241118,092600,28982845,2260,2260,2260,2260,0
|
||||
20241118,092500,28982845,2260,2260,2260,2260,26
|
||||
20241118,092400,28924085,2270,2270,2270,2270,0
|
||||
20241118,092300,28924085,2270,2270,2270,2270,0
|
||||
20241118,092200,28924085,2270,2270,2270,2270,1
|
||||
20241118,092100,28921815,2265,2255,2265,2255,564
|
||||
20241118,092000,27647220,2255,2255,2255,2255,0
|
||||
20241118,091900,27647220,2255,2255,2255,2255,0
|
||||
20241118,091800,27647220,2255,2260,2260,2255,65
|
||||
20241118,091700,27500420,2260,2260,2260,2260,1
|
||||
20241118,091600,27498160,2260,2260,2260,2260,0
|
||||
20241118,091500,27498160,2260,2255,2260,2255,39
|
||||
20241118,091400,27410205,2255,2255,2255,2255,0
|
||||
20241118,091300,27410205,2255,2255,2255,2255,0
|
||||
20241118,091200,27410205,2255,2260,2260,2255,1185
|
||||
20241118,091100,24736905,2260,2250,2260,2250,2221
|
||||
20241118,091000,19728725,2250,2240,2250,2240,63
|
||||
20241118,090900,19586990,2230,2230,2230,2230,20
|
||||
20241118,090800,19542390,2235,2235,2235,2235,1
|
||||
20241118,090700,19540155,2235,2215,2235,2215,5880
|
||||
20241118,090600,6483320,2210,2210,2210,2210,39
|
||||
20241118,090500,6397130,2215,2215,2215,2215,0
|
||||
20241118,090400,6397130,2215,2215,2215,2215,0
|
||||
20241118,090300,6397130,2215,2215,2215,2215,0
|
||||
20241118,090200,6397130,2215,2215,2215,2215,293
|
||||
20241118,090100,5748135,2215,2215,2215,2215,0
|
||||
20241118,090000,5748135,2215,2215,2215,2215,2574
|
||||
|
Reference in New Issue
Block a user