Update 2024-11-18 2710 candle_min
This commit is contained in:
609
024880/min/candle-20241118.csv
Normal file
609
024880/min/candle-20241118.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190700,442999250,3510,3510,3510,3510,6492
|
||||
20241118,190600,442999250,3510,3510,3510,3510,0
|
||||
20241118,190500,442999250,3510,3510,3510,3510,0
|
||||
20241118,190400,442999250,3510,3510,3510,3510,0
|
||||
20241118,190300,442999250,3510,3510,3510,3510,0
|
||||
20241118,190200,442999250,3510,3510,3510,3510,0
|
||||
20241118,190100,442999250,3510,3510,3510,3510,0
|
||||
20241118,190000,442999250,3510,3510,3510,3510,0
|
||||
20241118,185900,442999250,3510,3510,3510,3510,0
|
||||
20241118,185800,442999250,3510,3510,3510,3510,0
|
||||
20241118,185700,442999250,3510,3510,3510,3510,0
|
||||
20241118,185600,442999250,3510,3510,3510,3510,0
|
||||
20241118,185500,442999250,3510,3510,3510,3510,0
|
||||
20241118,185400,442999250,3510,3510,3510,3510,0
|
||||
20241118,185300,442999250,3510,3510,3510,3510,0
|
||||
20241118,185200,442999250,3510,3510,3510,3510,0
|
||||
20241118,185100,442999250,3510,3510,3510,3510,0
|
||||
20241118,185000,442999250,3510,3510,3510,3510,0
|
||||
20241118,184900,442999250,3510,3510,3510,3510,0
|
||||
20241118,184800,442999250,3510,3510,3510,3510,0
|
||||
20241118,184700,442999250,3510,3510,3510,3510,0
|
||||
20241118,184600,442999250,3510,3510,3510,3510,0
|
||||
20241118,184500,442999250,3510,3510,3510,3510,0
|
||||
20241118,184400,442999250,3510,3510,3510,3510,0
|
||||
20241118,184300,442999250,3510,3510,3510,3510,0
|
||||
20241118,184200,442999250,3510,3510,3510,3510,0
|
||||
20241118,184100,442999250,3510,3510,3510,3510,0
|
||||
20241118,184000,442999250,3510,3510,3510,3510,0
|
||||
20241118,183900,442999250,3510,3510,3510,3510,0
|
||||
20241118,183800,442999250,3510,3510,3510,3510,0
|
||||
20241118,183700,442999250,3510,3510,3510,3510,6492
|
||||
20241118,183600,442999250,3510,3510,3510,3510,0
|
||||
20241118,183500,442999250,3510,3510,3510,3510,0
|
||||
20241118,183400,442999250,3510,3510,3510,3510,0
|
||||
20241118,183300,442999250,3510,3510,3510,3510,0
|
||||
20241118,183200,442999250,3510,3510,3510,3510,0
|
||||
20241118,183100,442999250,3510,3510,3510,3510,0
|
||||
20241118,183000,442999250,3510,3510,3510,3510,0
|
||||
20241118,182900,442999250,3510,3510,3510,3510,0
|
||||
20241118,182800,442999250,3510,3510,3510,3510,0
|
||||
20241118,182700,442999250,3510,3510,3510,3510,0
|
||||
20241118,182600,442999250,3510,3510,3510,3510,0
|
||||
20241118,182500,442999250,3510,3510,3510,3510,0
|
||||
20241118,182400,442999250,3510,3510,3510,3510,0
|
||||
20241118,182300,442999250,3510,3510,3510,3510,0
|
||||
20241118,182200,442999250,3510,3510,3510,3510,0
|
||||
20241118,182100,442999250,3510,3510,3510,3510,0
|
||||
20241118,182000,442999250,3510,3510,3510,3510,0
|
||||
20241118,181900,442999250,3510,3510,3510,3510,0
|
||||
20241118,181800,442999250,3510,3510,3510,3510,0
|
||||
20241118,181700,442999250,3510,3510,3510,3510,0
|
||||
20241118,181600,442999250,3510,3510,3510,3510,0
|
||||
20241118,181500,442999250,3510,3510,3510,3510,0
|
||||
20241118,181400,442999250,3510,3510,3510,3510,0
|
||||
20241118,181300,442999250,3510,3510,3510,3510,0
|
||||
20241118,181200,442999250,3510,3510,3510,3510,0
|
||||
20241118,181100,442999250,3510,3510,3510,3510,0
|
||||
20241118,181000,442999250,3510,3510,3510,3510,0
|
||||
20241118,180900,442999250,3510,3510,3510,3510,0
|
||||
20241118,180800,442999250,3510,3510,3510,3510,0
|
||||
20241118,180700,442999250,3510,3510,3510,3510,6492
|
||||
20241118,180600,442999250,3510,3510,3510,3510,0
|
||||
20241118,180500,442999250,3510,3510,3510,3510,0
|
||||
20241118,180400,442999250,3510,3510,3510,3510,0
|
||||
20241118,180300,442999250,3510,3510,3510,3510,0
|
||||
20241118,180200,442999250,3510,3510,3510,3510,0
|
||||
20241118,180100,442999250,3510,3510,3510,3510,0
|
||||
20241118,180000,442999250,3510,3510,3510,3510,0
|
||||
20241118,175900,442999250,3510,3510,3510,3510,0
|
||||
20241118,175800,442999250,3510,3510,3510,3510,0
|
||||
20241118,175700,442999250,3510,3510,3510,3510,0
|
||||
20241118,175600,442999250,3510,3510,3510,3510,0
|
||||
20241118,175500,442999250,3510,3510,3510,3510,0
|
||||
20241118,175400,442999250,3510,3510,3510,3510,0
|
||||
20241118,175300,442999250,3510,3510,3510,3510,0
|
||||
20241118,175200,442999250,3510,3510,3510,3510,0
|
||||
20241118,175100,442999250,3510,3510,3510,3510,0
|
||||
20241118,175000,442999250,3510,3510,3510,3510,0
|
||||
20241118,174900,442999250,3510,3510,3510,3510,0
|
||||
20241118,174800,442999250,3510,3510,3510,3510,0
|
||||
20241118,174700,442999250,3510,3510,3510,3510,0
|
||||
20241118,174600,442999250,3510,3510,3510,3510,0
|
||||
20241118,174500,442999250,3510,3510,3510,3510,0
|
||||
20241118,174400,442999250,3510,3510,3510,3510,0
|
||||
20241118,174300,442999250,3510,3510,3510,3510,0
|
||||
20241118,174200,442999250,3510,3510,3510,3510,0
|
||||
20241118,174100,442999250,3510,3510,3510,3510,0
|
||||
20241118,174000,442999250,3510,3510,3510,3510,0
|
||||
20241118,173900,442999250,3510,3510,3510,3510,0
|
||||
20241118,173800,442999250,3510,3510,3510,3510,0
|
||||
20241118,173700,442999250,3510,3510,3510,3510,6492
|
||||
20241118,173600,442999250,3510,3510,3510,3510,0
|
||||
20241118,173500,442999250,3510,3510,3510,3510,0
|
||||
20241118,173400,442999250,3510,3510,3510,3510,0
|
||||
20241118,173300,442999250,3510,3510,3510,3510,0
|
||||
20241118,173200,442999250,3510,3510,3510,3510,0
|
||||
20241118,173100,442999250,3510,3510,3510,3510,0
|
||||
20241118,173000,442999250,3510,3510,3510,3510,0
|
||||
20241118,172900,442999250,3510,3510,3510,3510,0
|
||||
20241118,172800,442999250,3510,3510,3510,3510,0
|
||||
20241118,172700,442999250,3510,3510,3510,3510,0
|
||||
20241118,172600,442999250,3510,3510,3510,3510,0
|
||||
20241118,172500,442999250,3510,3510,3510,3510,0
|
||||
20241118,172400,442999250,3510,3510,3510,3510,0
|
||||
20241118,172300,442999250,3510,3510,3510,3510,0
|
||||
20241118,172200,442999250,3510,3510,3510,3510,0
|
||||
20241118,172100,442999250,3510,3510,3510,3510,0
|
||||
20241118,172000,442999250,3510,3510,3510,3510,0
|
||||
20241118,171900,442999250,3510,3510,3510,3510,0
|
||||
20241118,171800,442999250,3510,3510,3510,3510,0
|
||||
20241118,171700,442999250,3510,3510,3510,3510,0
|
||||
20241118,171600,442999250,3510,3510,3510,3510,0
|
||||
20241118,171500,442999250,3510,3510,3510,3510,0
|
||||
20241118,171400,442999250,3510,3510,3510,3510,0
|
||||
20241118,171300,442999250,3510,3510,3510,3510,0
|
||||
20241118,171200,442999250,3510,3510,3510,3510,0
|
||||
20241118,171100,442999250,3510,3510,3510,3510,0
|
||||
20241118,171000,442999250,3510,3510,3510,3510,0
|
||||
20241118,170900,442999250,3510,3510,3510,3510,0
|
||||
20241118,170800,442999250,3510,3510,3510,3510,0
|
||||
20241118,170700,442999250,3510,3510,3510,3510,6492
|
||||
20241118,170600,442999250,3510,3510,3510,3510,0
|
||||
20241118,170500,442999250,3510,3510,3510,3510,0
|
||||
20241118,170400,442999250,3510,3510,3510,3510,0
|
||||
20241118,170300,442999250,3510,3510,3510,3510,0
|
||||
20241118,170200,442999250,3510,3510,3510,3510,0
|
||||
20241118,170100,442999250,3510,3510,3510,3510,0
|
||||
20241118,170000,442999250,3510,3510,3510,3510,0
|
||||
20241118,165900,442999250,3510,3510,3510,3510,0
|
||||
20241118,165800,442999250,3510,3510,3510,3510,0
|
||||
20241118,165700,442999250,3510,3510,3510,3510,0
|
||||
20241118,165600,442999250,3510,3510,3510,3510,0
|
||||
20241118,165500,442999250,3510,3510,3510,3510,0
|
||||
20241118,165400,442999250,3510,3510,3510,3510,0
|
||||
20241118,165300,442999250,3510,3510,3510,3510,0
|
||||
20241118,165200,442999250,3510,3510,3510,3510,0
|
||||
20241118,165100,442999250,3510,3510,3510,3510,0
|
||||
20241118,165000,442999250,3510,3510,3510,3510,0
|
||||
20241118,164900,442999250,3510,3510,3510,3510,0
|
||||
20241118,164800,442999250,3510,3510,3510,3510,0
|
||||
20241118,164700,442999250,3510,3510,3510,3510,0
|
||||
20241118,164600,442999250,3510,3510,3510,3510,0
|
||||
20241118,164500,442999250,3510,3510,3510,3510,0
|
||||
20241118,164400,442999250,3510,3510,3510,3510,0
|
||||
20241118,164300,442999250,3510,3510,3510,3510,0
|
||||
20241118,164200,442999250,3510,3510,3510,3510,0
|
||||
20241118,164100,442999250,3510,3510,3510,3510,0
|
||||
20241118,164000,442999250,3510,3510,3510,3510,0
|
||||
20241118,163900,442999250,3510,3510,3510,3510,0
|
||||
20241118,163800,442999250,3510,3510,3510,3510,0
|
||||
20241118,163700,442999250,3510,3510,3510,3510,6492
|
||||
20241118,163600,442999250,3510,3510,3510,3510,0
|
||||
20241118,163500,442999250,3510,3510,3510,3510,0
|
||||
20241118,163400,442999250,3510,3510,3510,3510,0
|
||||
20241118,163300,442999250,3510,3510,3510,3510,0
|
||||
20241118,163200,442999250,3510,3510,3510,3510,0
|
||||
20241118,163100,442999250,3510,3510,3510,3510,0
|
||||
20241118,163000,442999250,3510,3510,3510,3510,0
|
||||
20241118,162900,442999250,3510,3510,3510,3510,0
|
||||
20241118,162800,442999250,3510,3510,3510,3510,0
|
||||
20241118,162700,442999250,3510,3510,3510,3510,0
|
||||
20241118,162600,442999250,3510,3510,3510,3510,0
|
||||
20241118,162500,442999250,3510,3510,3510,3510,0
|
||||
20241118,162400,442999250,3510,3510,3510,3510,0
|
||||
20241118,162300,442999250,3510,3510,3510,3510,0
|
||||
20241118,162200,442999250,3510,3510,3510,3510,0
|
||||
20241118,162100,442999250,3510,3510,3510,3510,0
|
||||
20241118,162000,442999250,3510,3510,3510,3510,0
|
||||
20241118,161900,442999250,3510,3510,3510,3510,0
|
||||
20241118,161800,442999250,3510,3510,3510,3510,0
|
||||
20241118,161700,442999250,3510,3510,3510,3510,0
|
||||
20241118,161600,442999250,3510,3510,3510,3510,0
|
||||
20241118,161500,442999250,3510,3510,3510,3510,0
|
||||
20241118,161400,442999250,3510,3510,3510,3510,0
|
||||
20241118,161300,442999250,3510,3510,3510,3510,0
|
||||
20241118,161200,442999250,3510,3510,3510,3510,0
|
||||
20241118,161100,442999250,3510,3510,3510,3510,0
|
||||
20241118,161000,442999250,3510,3510,3510,3510,0
|
||||
20241118,160900,442999250,3510,3510,3510,3510,0
|
||||
20241118,160800,442999250,3510,3510,3510,3510,0
|
||||
20241118,160700,442999250,3510,3510,3510,3510,6492
|
||||
20241118,160600,442999250,3510,3510,3510,3510,0
|
||||
20241118,160500,442999250,3510,3510,3510,3510,0
|
||||
20241118,160400,442999250,3510,3510,3510,3510,0
|
||||
20241118,160300,442999250,3510,3510,3510,3510,0
|
||||
20241118,160200,442999250,3510,3510,3510,3510,0
|
||||
20241118,160100,442999250,3510,3510,3510,3510,0
|
||||
20241118,160000,442999250,3510,3510,3510,3510,0
|
||||
20241118,155900,442999250,3510,3510,3510,3510,0
|
||||
20241118,155800,442999250,3510,3510,3510,3510,0
|
||||
20241118,155700,442999250,3510,3510,3510,3510,0
|
||||
20241118,155600,442999250,3510,3510,3510,3510,0
|
||||
20241118,155500,442999250,3510,3510,3510,3510,0
|
||||
20241118,155400,442999250,3510,3510,3510,3510,0
|
||||
20241118,155300,442999250,3510,3510,3510,3510,0
|
||||
20241118,155200,442999250,3510,3510,3510,3510,0
|
||||
20241118,155100,442999250,3510,3510,3510,3510,0
|
||||
20241118,155000,442999250,3510,3510,3510,3510,0
|
||||
20241118,154900,442999250,3510,3510,3510,3510,0
|
||||
20241118,154800,442999250,3510,3510,3510,3510,0
|
||||
20241118,154700,442999250,3510,3510,3510,3510,0
|
||||
20241118,154600,442999250,3510,3510,3510,3510,0
|
||||
20241118,154500,442999250,3510,3510,3510,3510,0
|
||||
20241118,154400,442999250,3510,3510,3510,3510,0
|
||||
20241118,154300,442999250,3510,3510,3510,3510,0
|
||||
20241118,154200,442999250,3510,3510,3510,3510,0
|
||||
20241118,154100,442999250,3510,3510,3510,3510,0
|
||||
20241118,154000,442999250,3510,3510,3510,3510,0
|
||||
20241118,153900,442999250,3510,3510,3510,3510,0
|
||||
20241118,153800,442999250,3510,3510,3510,3510,0
|
||||
20241118,153700,442999250,3510,3510,3510,3510,6492
|
||||
20241118,153600,442999250,3510,3510,3510,3510,0
|
||||
20241118,153500,442999250,3510,3510,3510,3510,0
|
||||
20241118,153400,442999250,3510,3510,3510,3510,0
|
||||
20241118,153300,442999250,3510,3510,3510,3510,0
|
||||
20241118,153200,442999250,3510,3510,3510,3510,0
|
||||
20241118,153100,442999250,3510,3510,3510,3510,0
|
||||
20241118,153000,442999250,3510,3510,3510,3510,6492
|
||||
20241118,152900,420212330,3520,3520,3520,3520,0
|
||||
20241118,152800,420212330,3520,3520,3520,3520,0
|
||||
20241118,152700,420212330,3520,3520,3520,3520,0
|
||||
20241118,152600,420212330,3520,3520,3520,3520,0
|
||||
20241118,152500,420212330,3520,3520,3520,3520,0
|
||||
20241118,152400,420212330,3520,3520,3520,3520,0
|
||||
20241118,152300,420212330,3520,3520,3520,3520,0
|
||||
20241118,152200,420212330,3520,3520,3520,3520,0
|
||||
20241118,152100,420212330,3520,3520,3520,3520,0
|
||||
20241118,152000,420212330,3520,3520,3520,3520,0
|
||||
20241118,151900,420212330,3520,3500,3520,3495,643
|
||||
20241118,151800,417954045,3520,3510,3520,3495,1986
|
||||
20241118,151700,410997955,3510,3505,3510,3505,344
|
||||
20241118,151600,409792220,3505,3495,3505,3490,2619
|
||||
20241118,151500,400638210,3500,3500,3500,3495,1825
|
||||
20241118,151400,394256710,3500,3480,3500,3480,107
|
||||
20241118,151300,393884310,3500,3480,3500,3480,521
|
||||
20241118,151200,392071110,3505,3510,3510,3480,1332
|
||||
20241118,151100,387432605,3480,3500,3510,3480,2377
|
||||
20241118,151000,379142240,3500,3485,3500,3485,24
|
||||
20241118,150900,379058255,3505,3495,3505,3480,2092
|
||||
20241118,150800,371771850,3505,3505,3505,3505,55
|
||||
20241118,150700,371579075,3480,3510,3510,3480,2663
|
||||
20241118,150600,362288800,3485,3495,3495,3485,2276
|
||||
20241118,150500,354355770,3490,3490,3490,3490,0
|
||||
20241118,150400,354355770,3490,3490,3490,3490,0
|
||||
20241118,150300,354355770,3490,3500,3500,3490,2335
|
||||
20241118,150200,346206070,3510,3505,3510,3495,2416
|
||||
20241118,150100,337755985,3510,3505,3510,3505,120
|
||||
20241118,150000,337335070,3510,3505,3510,3505,410
|
||||
20241118,145900,335896395,3500,3500,3500,3485,3538
|
||||
20241118,145800,323544200,3515,3515,3515,3515,1
|
||||
20241118,145700,323540685,3490,3495,3495,3490,2497
|
||||
20241118,145600,314823230,3515,3515,3515,3515,0
|
||||
20241118,145500,314823230,3515,3495,3515,3485,2527
|
||||
20241118,145400,306010845,3520,3515,3520,3490,2587
|
||||
20241118,145300,296970945,3515,3510,3515,3500,2557
|
||||
20241118,145200,288015695,3525,3520,3525,3510,2654
|
||||
20241118,145100,278699970,3530,3530,3530,3530,0
|
||||
20241118,145000,278699970,3530,3545,3545,3530,1114
|
||||
20241118,144900,274767215,3555,3555,3555,3555,0
|
||||
20241118,144800,274767215,3555,3555,3555,3555,0
|
||||
20241118,144700,274767215,3555,3555,3555,3555,0
|
||||
20241118,144600,274767215,3555,3555,3555,3555,0
|
||||
20241118,144500,274767215,3555,3555,3555,3555,0
|
||||
20241118,144400,274767215,3555,3555,3555,3555,0
|
||||
20241118,144300,274767215,3555,3555,3555,3555,0
|
||||
20241118,144200,274767215,3555,3555,3555,3555,0
|
||||
20241118,144100,274767215,3555,3555,3555,3555,0
|
||||
20241118,144000,274767215,3555,3555,3555,3555,0
|
||||
20241118,143900,274767215,3555,3555,3555,3545,3
|
||||
20241118,143800,274756560,3550,3550,3550,3550,4
|
||||
20241118,143700,274742360,3555,3535,3555,3535,2
|
||||
20241118,143600,274735270,3555,3555,3555,3555,0
|
||||
20241118,143500,274735270,3555,3555,3555,3555,0
|
||||
20241118,143400,274735270,3555,3555,3555,3555,0
|
||||
20241118,143300,274735270,3555,3555,3555,3555,14
|
||||
20241118,143200,274685500,3555,3555,3555,3555,1
|
||||
20241118,143100,274681945,3560,3560,3560,3560,0
|
||||
20241118,143000,274681945,3560,3560,3560,3560,0
|
||||
20241118,142900,274681945,3560,3560,3560,3560,0
|
||||
20241118,142800,274681945,3560,3560,3560,3560,0
|
||||
20241118,142700,274681945,3560,3530,3560,3530,90
|
||||
20241118,142600,274364000,3530,3530,3530,3530,100
|
||||
20241118,142500,274011000,3530,3530,3530,3530,1
|
||||
20241118,142400,274007470,3530,3530,3530,3530,0
|
||||
20241118,142300,274007470,3530,3530,3530,3530,0
|
||||
20241118,142200,274007470,3530,3530,3530,3530,0
|
||||
20241118,142100,274007470,3530,3515,3530,3510,1753
|
||||
20241118,142000,267851580,3515,3520,3520,3515,998
|
||||
20241118,141900,264340765,3530,3530,3530,3530,0
|
||||
20241118,141800,264340765,3530,3530,3530,3530,100
|
||||
20241118,141700,263987765,3530,3530,3530,3530,1
|
||||
20241118,141600,263984235,3520,3525,3530,3520,41
|
||||
20241118,141500,263839900,3525,3525,3525,3525,1
|
||||
20241118,141400,263836375,3510,3515,3515,3510,2611
|
||||
20241118,141300,254671665,3520,3515,3520,3515,728
|
||||
20241118,141200,252112635,3520,3540,3540,3520,3390
|
||||
20241118,141100,240161310,3540,3540,3540,3540,0
|
||||
20241118,141000,240161310,3540,3545,3545,3540,3413
|
||||
20241118,140900,228074050,3560,3560,3560,3560,0
|
||||
20241118,140800,228074050,3560,3560,3560,3560,2
|
||||
20241118,140700,228066930,3560,3560,3560,3560,0
|
||||
20241118,140600,228066930,3560,3560,3560,3560,98
|
||||
20241118,140500,227718050,3560,3560,3560,3560,0
|
||||
20241118,140400,227718050,3560,3560,3560,3560,30
|
||||
20241118,140300,227611250,3560,3545,3560,3545,919
|
||||
20241118,140200,224353380,3540,3560,3560,3540,1850
|
||||
20241118,140100,217793775,3565,3565,3565,3565,0
|
||||
20241118,140000,217793775,3565,3565,3565,3565,0
|
||||
20241118,135900,217793775,3565,3565,3565,3565,0
|
||||
20241118,135800,217793775,3565,3565,3565,3565,0
|
||||
20241118,135700,217793775,3565,3565,3565,3555,3
|
||||
20241118,135600,217783090,3555,3555,3555,3555,0
|
||||
20241118,135500,217783090,3555,3555,3555,3555,0
|
||||
20241118,135400,217783090,3555,3555,3555,3555,0
|
||||
20241118,135300,217783090,3555,3555,3555,3555,10
|
||||
20241118,135200,217747540,3565,3565,3565,3565,0
|
||||
20241118,135100,217747540,3565,3565,3565,3565,100
|
||||
20241118,135000,217391040,3570,3570,3570,3570,0
|
||||
20241118,134900,217391040,3570,3570,3570,3570,0
|
||||
20241118,134800,217391040,3570,3570,3570,3570,0
|
||||
20241118,134700,217391040,3570,3570,3570,3570,0
|
||||
20241118,134600,217391040,3570,3570,3570,3570,0
|
||||
20241118,134500,217391040,3570,3570,3570,3570,0
|
||||
20241118,134400,217391040,3570,3570,3570,3570,0
|
||||
20241118,134300,217391040,3570,3570,3570,3570,0
|
||||
20241118,134200,217391040,3570,3570,3570,3570,0
|
||||
20241118,134100,217391040,3570,3570,3570,3570,0
|
||||
20241118,134000,217391040,3570,3570,3570,3570,0
|
||||
20241118,133900,217391040,3570,3570,3570,3570,0
|
||||
20241118,133800,217391040,3570,3570,3570,3570,1
|
||||
20241118,133700,217387470,3545,3545,3545,3545,191
|
||||
20241118,133600,216710375,3545,3545,3545,3545,645
|
||||
20241118,133500,214423850,3545,3545,3545,3545,229
|
||||
20241118,133400,213612045,3545,3540,3545,3540,116
|
||||
20241118,133300,213201080,3545,3545,3545,3545,0
|
||||
20241118,133200,213201080,3545,3550,3550,3545,1618
|
||||
20241118,133100,207462315,3550,3560,3560,3550,2887
|
||||
20241118,133000,197204070,3560,3560,3560,3560,0
|
||||
20241118,132900,197204070,3560,3560,3560,3560,14
|
||||
20241118,132800,197154230,3555,3555,3555,3555,0
|
||||
20241118,132700,197154230,3555,3555,3555,3555,0
|
||||
20241118,132600,197154230,3555,3555,3555,3555,0
|
||||
20241118,132500,197154230,3555,3555,3555,3555,2
|
||||
20241118,132400,197147120,3560,3560,3560,3560,0
|
||||
20241118,132300,197147120,3560,3560,3560,3560,0
|
||||
20241118,132200,197147120,3560,3560,3560,3560,9
|
||||
20241118,132100,197115080,3560,3560,3560,3560,0
|
||||
20241118,132000,197115080,3560,3560,3560,3560,0
|
||||
20241118,131900,197115080,3560,3565,3565,3560,612
|
||||
20241118,131800,194936355,3565,3565,3565,3565,0
|
||||
20241118,131700,194936355,3565,3565,3565,3565,0
|
||||
20241118,131600,194936355,3565,3565,3565,3565,0
|
||||
20241118,131500,194936355,3565,3565,3565,3565,0
|
||||
20241118,131400,194936355,3565,3565,3565,3565,0
|
||||
20241118,131300,194936355,3565,3565,3565,3565,0
|
||||
20241118,131200,194936355,3565,3565,3565,3565,574
|
||||
20241118,131100,192890045,3565,3565,3565,3565,0
|
||||
20241118,131000,192890045,3565,3565,3565,3565,3
|
||||
20241118,130900,192879350,3560,3560,3560,3560,0
|
||||
20241118,130800,192879350,3560,3565,3565,3560,2406
|
||||
20241118,130700,184307725,3565,3565,3565,3565,39
|
||||
20241118,130600,184168690,3570,3570,3570,3570,0
|
||||
20241118,130500,184168690,3570,3570,3570,3570,80
|
||||
20241118,130400,183883090,3570,3570,3570,3570,140
|
||||
20241118,130300,183383290,3570,3570,3570,3570,155
|
||||
20241118,130200,182829940,3570,3570,3570,3570,145
|
||||
20241118,130100,182312290,3570,3570,3570,3570,689
|
||||
20241118,130000,179852560,3600,3600,3600,3600,0
|
||||
20241118,125900,179852560,3600,3600,3600,3600,0
|
||||
20241118,125800,179852560,3600,3600,3600,3600,0
|
||||
20241118,125700,179852560,3600,3600,3600,3600,0
|
||||
20241118,125600,179852560,3600,3600,3600,3600,0
|
||||
20241118,125500,179852560,3600,3600,3600,3600,0
|
||||
20241118,125400,179852560,3600,3600,3600,3600,1
|
||||
20241118,125300,179848960,3570,3570,3570,3570,0
|
||||
20241118,125200,179848960,3570,3570,3570,3570,1828
|
||||
20241118,125100,173323000,3570,3570,3570,3570,1289
|
||||
20241118,125000,168721270,3575,3575,3575,3575,0
|
||||
20241118,124900,168721270,3575,3580,3580,3575,3450
|
||||
20241118,124800,156382510,3580,3580,3580,3580,0
|
||||
20241118,124700,156382510,3580,3580,3580,3580,0
|
||||
20241118,124600,156382510,3580,3580,3580,3580,0
|
||||
20241118,124500,156382510,3580,3580,3580,3580,20
|
||||
20241118,124400,156310910,3580,3580,3580,3580,0
|
||||
20241118,124300,156310910,3580,3580,3580,3580,0
|
||||
20241118,124200,156310910,3580,3580,3580,3580,0
|
||||
20241118,124100,156310910,3580,3580,3580,3580,0
|
||||
20241118,124000,156310910,3580,3580,3580,3580,0
|
||||
20241118,123900,156310910,3580,3580,3580,3580,0
|
||||
20241118,123800,156310910,3580,3580,3580,3580,10
|
||||
20241118,123700,156275110,3580,3580,3580,3580,0
|
||||
20241118,123600,156275110,3580,3580,3580,3580,2
|
||||
20241118,123500,156267950,3580,3580,3580,3580,0
|
||||
20241118,123400,156267950,3580,3580,3580,3580,0
|
||||
20241118,123300,156267950,3580,3580,3580,3580,0
|
||||
20241118,123200,156267950,3580,3580,3580,3580,0
|
||||
20241118,123100,156267950,3580,3580,3580,3580,0
|
||||
20241118,123000,156267950,3580,3580,3580,3580,0
|
||||
20241118,122900,156267950,3580,3580,3580,3580,0
|
||||
20241118,122800,156267950,3580,3580,3580,3580,0
|
||||
20241118,122700,156267950,3580,3580,3580,3580,10
|
||||
20241118,122600,156232150,3605,3605,3605,3605,0
|
||||
20241118,122500,156232150,3605,3605,3605,3605,24
|
||||
20241118,122400,156145630,3605,3605,3605,3605,30
|
||||
20241118,122300,156037480,3610,3610,3610,3610,0
|
||||
20241118,122200,156037480,3610,3610,3610,3610,0
|
||||
20241118,122100,156037480,3610,3610,3610,3610,0
|
||||
20241118,122000,156037480,3610,3610,3610,3610,0
|
||||
20241118,121900,156037480,3610,3610,3610,3610,0
|
||||
20241118,121800,156037480,3610,3610,3610,3610,0
|
||||
20241118,121700,156037480,3610,3610,3610,3610,0
|
||||
20241118,121600,156037480,3610,3610,3610,3610,0
|
||||
20241118,121500,156037480,3610,3610,3610,3610,0
|
||||
20241118,121400,156037480,3610,3610,3610,3610,0
|
||||
20241118,121300,156037480,3610,3610,3610,3610,0
|
||||
20241118,121200,156037480,3610,3610,3610,3610,0
|
||||
20241118,121100,156037480,3610,3610,3610,3610,0
|
||||
20241118,121000,156037480,3610,3610,3610,3610,0
|
||||
20241118,120900,156037480,3610,3610,3610,3610,0
|
||||
20241118,120800,156037480,3610,3610,3610,3610,0
|
||||
20241118,120700,156037480,3610,3610,3610,3610,0
|
||||
20241118,120600,156037480,3610,3610,3610,3610,0
|
||||
20241118,120500,156037480,3610,3610,3610,3610,0
|
||||
20241118,120400,156037480,3610,3595,3610,3595,21
|
||||
20241118,120300,155961970,3595,3595,3595,3595,0
|
||||
20241118,120200,155961970,3595,3595,3595,3595,100
|
||||
20241118,120100,155602470,3595,3595,3595,3595,0
|
||||
20241118,120000,155602470,3595,3595,3595,3595,9
|
||||
20241118,115900,155570115,3580,3580,3580,3580,9
|
||||
20241118,115800,155537895,3595,3595,3595,3595,0
|
||||
20241118,115700,155537895,3595,3595,3595,3595,0
|
||||
20241118,115600,155537895,3595,3595,3595,3595,1
|
||||
20241118,115500,155534300,3595,3595,3595,3595,0
|
||||
20241118,115400,155534300,3595,3580,3595,3575,1455
|
||||
20241118,115300,150325845,3580,3580,3580,3580,5
|
||||
20241118,115200,150307945,3580,3580,3580,3580,0
|
||||
20241118,115100,150307945,3580,3580,3580,3580,0
|
||||
20241118,115000,150307945,3580,3580,3580,3580,0
|
||||
20241118,114900,150307945,3580,3580,3580,3580,0
|
||||
20241118,114800,150307945,3580,3580,3580,3580,0
|
||||
20241118,114700,150307945,3580,3580,3580,3580,0
|
||||
20241118,114600,150307945,3580,3580,3580,3580,222
|
||||
20241118,114500,149513185,3580,3580,3580,3580,0
|
||||
20241118,114400,149513185,3580,3585,3585,3580,176
|
||||
20241118,114300,148882600,3585,3585,3585,3585,0
|
||||
20241118,114200,148882600,3585,3585,3585,3585,0
|
||||
20241118,114100,148882600,3585,3585,3585,3585,0
|
||||
20241118,114000,148882600,3585,3585,3585,3585,0
|
||||
20241118,113900,148882600,3585,3585,3585,3585,0
|
||||
20241118,113800,148882600,3585,3585,3585,3585,1
|
||||
20241118,113700,148879015,3575,3575,3575,3575,0
|
||||
20241118,113600,148879015,3575,3575,3575,3575,0
|
||||
20241118,113500,148879015,3575,3575,3575,3575,0
|
||||
20241118,113400,148879015,3575,3590,3595,3575,11
|
||||
20241118,113300,148839520,3595,3595,3595,3595,0
|
||||
20241118,113200,148839520,3595,3595,3595,3595,0
|
||||
20241118,113100,148839520,3595,3595,3595,3595,0
|
||||
20241118,113000,148839520,3595,3595,3595,3595,0
|
||||
20241118,112900,148839520,3595,3595,3595,3595,0
|
||||
20241118,112800,148839520,3595,3595,3595,3595,0
|
||||
20241118,112700,148839520,3595,3595,3595,3595,0
|
||||
20241118,112600,148839520,3595,3595,3595,3595,0
|
||||
20241118,112500,148839520,3595,3595,3595,3595,0
|
||||
20241118,112400,148839520,3595,3595,3595,3595,0
|
||||
20241118,112300,148839520,3595,3595,3595,3595,0
|
||||
20241118,112200,148839520,3595,3595,3595,3595,0
|
||||
20241118,112100,148839520,3595,3595,3595,3595,0
|
||||
20241118,112000,148839520,3595,3595,3595,3595,1
|
||||
20241118,111900,148835925,3570,3570,3570,3570,5
|
||||
20241118,111800,148818075,3575,3585,3585,3570,3504
|
||||
20241118,111700,136288130,3595,3595,3595,3595,0
|
||||
20241118,111600,136288130,3595,3595,3595,3595,0
|
||||
20241118,111500,136288130,3595,3595,3595,3595,0
|
||||
20241118,111400,136288130,3595,3595,3595,3595,0
|
||||
20241118,111300,136288130,3595,3595,3595,3595,0
|
||||
20241118,111200,136288130,3595,3595,3595,3595,0
|
||||
20241118,111100,136288130,3595,3595,3595,3595,1
|
||||
20241118,111000,136284535,3595,3595,3595,3595,0
|
||||
20241118,110900,136284535,3595,3595,3595,3595,0
|
||||
20241118,110800,136284535,3595,3595,3595,3595,0
|
||||
20241118,110700,136284535,3595,3595,3595,3595,0
|
||||
20241118,110600,136284535,3595,3595,3595,3595,0
|
||||
20241118,110500,136284535,3595,3595,3595,3595,1
|
||||
20241118,110400,136280940,3580,3580,3580,3580,3578
|
||||
20241118,110300,123471700,3585,3595,3595,3585,3627
|
||||
20241118,110200,110467420,3615,3615,3615,3615,0
|
||||
20241118,110100,110467420,3615,3615,3615,3615,0
|
||||
20241118,110000,110467420,3615,3615,3615,3615,0
|
||||
20241118,105900,110467420,3615,3615,3615,3615,0
|
||||
20241118,105800,110467420,3615,3615,3615,3615,0
|
||||
20241118,105700,110467420,3615,3615,3615,3615,0
|
||||
20241118,105600,110467420,3615,3615,3615,3615,0
|
||||
20241118,105500,110467420,3615,3615,3615,3615,0
|
||||
20241118,105400,110467420,3615,3615,3615,3615,0
|
||||
20241118,105300,110467420,3615,3615,3615,3615,25
|
||||
20241118,105200,110377045,3615,3615,3615,3615,200
|
||||
20241118,105100,109654045,3615,3615,3615,3615,0
|
||||
20241118,105000,109654045,3615,3615,3615,3615,0
|
||||
20241118,104900,109654045,3615,3615,3615,3615,0
|
||||
20241118,104800,109654045,3615,3615,3615,3615,0
|
||||
20241118,104700,109654045,3615,3615,3615,3615,0
|
||||
20241118,104600,109654045,3615,3615,3615,3615,0
|
||||
20241118,104500,109654045,3615,3615,3615,3615,0
|
||||
20241118,104400,109654045,3615,3615,3615,3615,0
|
||||
20241118,104300,109654045,3615,3615,3615,3615,0
|
||||
20241118,104200,109654045,3615,3615,3615,3615,0
|
||||
20241118,104100,109654045,3615,3615,3615,3615,0
|
||||
20241118,104000,109654045,3615,3615,3615,3615,0
|
||||
20241118,103900,109654045,3615,3615,3615,3615,0
|
||||
20241118,103800,109654045,3615,3615,3615,3615,0
|
||||
20241118,103700,109654045,3615,3615,3615,3615,0
|
||||
20241118,103600,109654045,3615,3615,3615,3615,0
|
||||
20241118,103500,109654045,3615,3615,3615,3615,1
|
||||
20241118,103400,109650430,3610,3610,3610,3610,0
|
||||
20241118,103300,109650430,3610,3610,3610,3610,0
|
||||
20241118,103200,109650430,3610,3610,3610,3610,0
|
||||
20241118,103100,109650430,3610,3610,3610,3610,0
|
||||
20241118,103000,109650430,3610,3610,3610,3610,64
|
||||
20241118,102900,109419390,3585,3600,3600,3585,3929
|
||||
20241118,102800,95330960,3610,3610,3610,3610,0
|
||||
20241118,102700,95330960,3610,3610,3610,3610,0
|
||||
20241118,102600,95330960,3610,3610,3610,3610,0
|
||||
20241118,102500,95330960,3610,3610,3610,3610,0
|
||||
20241118,102400,95330960,3610,3610,3610,3610,0
|
||||
20241118,102300,95330960,3610,3595,3610,3590,4374
|
||||
20241118,102200,79612740,3605,3605,3605,3605,0
|
||||
20241118,102100,79612740,3605,3605,3605,3605,3000
|
||||
20241118,102000,68797740,3620,3615,3630,3600,3953
|
||||
20241118,101900,54554305,3630,3630,3630,3630,1
|
||||
20241118,101800,54550675,3630,3630,3630,3630,3
|
||||
20241118,101700,54539785,3630,3630,3630,3630,0
|
||||
20241118,101600,54539785,3630,3630,3630,3630,0
|
||||
20241118,101500,54539785,3630,3620,3630,3620,25
|
||||
20241118,101400,54449060,3620,3620,3620,3620,0
|
||||
20241118,101300,54449060,3620,3625,3625,3620,48
|
||||
20241118,101200,54275275,3625,3625,3625,3625,0
|
||||
20241118,101100,54275275,3625,3625,3625,3625,3
|
||||
20241118,101000,54264400,3625,3625,3625,3625,10
|
||||
20241118,100900,54228150,3620,3625,3625,3620,1000
|
||||
20241118,100800,50608115,3625,3625,3625,3625,38
|
||||
20241118,100700,50470365,3620,3620,3620,3620,24
|
||||
20241118,100600,50383485,3620,3620,3620,3620,35
|
||||
20241118,100500,50256785,3630,3630,3630,3630,0
|
||||
20241118,100400,50256785,3630,3630,3630,3630,0
|
||||
20241118,100300,50256785,3630,3630,3630,3630,0
|
||||
20241118,100200,50256785,3630,3630,3630,3630,2
|
||||
20241118,100100,50249525,3635,3635,3635,3635,8
|
||||
20241118,100000,50220445,3630,3630,3630,3630,0
|
||||
20241118,095900,50220445,3630,3630,3630,3630,1
|
||||
20241118,095800,50216815,3630,3630,3635,3630,612
|
||||
20241118,095700,47995150,3630,3630,3630,3630,305
|
||||
20241118,095600,46888000,3630,3630,3630,3630,0
|
||||
20241118,095500,46888000,3630,3630,3630,3625,5
|
||||
20241118,095400,46869865,3625,3620,3625,3620,172
|
||||
20241118,095300,46246900,3620,3620,3620,3620,0
|
||||
20241118,095200,46246900,3620,3620,3620,3620,0
|
||||
20241118,095100,46246900,3620,3620,3620,3620,1
|
||||
20241118,095000,46243280,3620,3620,3620,3620,139
|
||||
20241118,094900,45740100,3600,3605,3605,3600,213
|
||||
20241118,094800,44973245,3610,3610,3610,3610,1
|
||||
20241118,094700,44969635,3610,3610,3610,3610,0
|
||||
20241118,094600,44969635,3610,3610,3610,3610,99
|
||||
20241118,094500,44612245,3620,3620,3620,3620,0
|
||||
20241118,094400,44612245,3620,3615,3620,3615,5
|
||||
20241118,094300,44594165,3610,3610,3610,3610,0
|
||||
20241118,094200,44594165,3610,3610,3610,3610,0
|
||||
20241118,094100,44594165,3610,3610,3610,3610,1
|
||||
20241118,094000,44590555,3615,3615,3615,3615,1
|
||||
20241118,093900,44586940,3595,3595,3595,3595,528
|
||||
20241118,093800,42688780,3620,3620,3620,3620,0
|
||||
20241118,093700,42688780,3620,3620,3620,3620,1
|
||||
20241118,093600,42685160,3600,3620,3625,3600,257
|
||||
20241118,093500,41757735,3620,3615,3620,3615,2
|
||||
20241118,093400,41750500,3615,3615,3615,3615,203
|
||||
20241118,093300,41016655,3600,3600,3600,3600,135
|
||||
20241118,093200,40530655,3615,3615,3615,3600,174
|
||||
20241118,093100,39902980,3600,3600,3600,3600,609
|
||||
20241118,093000,37710580,3600,3600,3600,3600,50
|
||||
20241118,092900,37530580,3615,3580,3615,3580,2459
|
||||
20241118,092800,28679985,3595,3595,3595,3595,80
|
||||
20241118,092700,28392385,3595,3595,3595,3595,0
|
||||
20241118,092600,28392385,3595,3595,3595,3595,220
|
||||
20241118,092500,27601485,3595,3595,3595,3595,10
|
||||
20241118,092400,27565535,3595,3595,3595,3595,3
|
||||
20241118,092300,27554750,3580,3580,3580,3580,138
|
||||
20241118,092200,27060710,3590,3590,3590,3590,71
|
||||
20241118,092100,26805820,3590,3590,3590,3590,0
|
||||
20241118,092000,26805820,3590,3590,3590,3590,69
|
||||
20241118,091900,26558110,3590,3590,3590,3590,1
|
||||
20241118,091800,26554520,3590,3590,3590,3590,100
|
||||
20241118,091700,26195520,3580,3575,3580,3575,1911
|
||||
20241118,091600,19359545,3560,3560,3560,3560,125
|
||||
20241118,091500,18914545,3555,3555,3555,3545,389
|
||||
20241118,091400,17533525,3560,3560,3560,3560,0
|
||||
20241118,091300,17533525,3560,3560,3560,3560,0
|
||||
20241118,091200,17533525,3560,3560,3560,3560,0
|
||||
20241118,091100,17533525,3560,3560,3560,3560,0
|
||||
20241118,091000,17533525,3560,3560,3560,3560,25
|
||||
20241118,090900,17444525,3550,3550,3550,3550,480
|
||||
20241118,090800,15740525,3550,3550,3550,3550,20
|
||||
20241118,090700,15669525,3550,3550,3550,3550,0
|
||||
20241118,090600,15669525,3550,3550,3565,3550,501
|
||||
20241118,090500,13890960,3550,3550,3550,3550,0
|
||||
20241118,090400,13890960,3550,3550,3550,3550,60
|
||||
20241118,090300,13677960,3575,3560,3575,3560,300
|
||||
20241118,090200,12607245,3560,3560,3560,3560,1
|
||||
20241118,090100,12603685,3545,3550,3550,3545,205
|
||||
20241118,090000,11875950,3555,3560,3560,3555,3336
|
||||
|
Reference in New Issue
Block a user