Update 2024-11-18 2710 candle_min
This commit is contained in:
617
034810/min/candle-20241118.csv
Normal file
617
034810/min/candle-20241118.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191500,282217260,5980,5980,5980,5980,1164
|
||||
20241118,191400,282217260,5980,5980,5980,5980,0
|
||||
20241118,191300,282217260,5980,5980,5980,5980,0
|
||||
20241118,191200,282217260,5980,5980,5980,5980,0
|
||||
20241118,191100,282217260,5980,5980,5980,5980,0
|
||||
20241118,191000,282217260,5980,5980,5980,5980,0
|
||||
20241118,190900,282217260,5980,5980,5980,5980,0
|
||||
20241118,190800,282217260,5980,5980,5980,5980,0
|
||||
20241118,190700,282217260,5980,5980,5980,5980,0
|
||||
20241118,190600,282217260,5980,5980,5980,5980,0
|
||||
20241118,190500,282217260,5980,5980,5980,5980,0
|
||||
20241118,190400,282217260,5980,5980,5980,5980,0
|
||||
20241118,190300,282217260,5980,5980,5980,5980,0
|
||||
20241118,190200,282217260,5980,5980,5980,5980,0
|
||||
20241118,190100,282217260,5980,5980,5980,5980,0
|
||||
20241118,190000,282217260,5980,5980,5980,5980,0
|
||||
20241118,185900,282217260,5980,5980,5980,5980,0
|
||||
20241118,185800,282217260,5980,5980,5980,5980,0
|
||||
20241118,185700,282217260,5980,5980,5980,5980,0
|
||||
20241118,185600,282217260,5980,5980,5980,5980,0
|
||||
20241118,185500,282217260,5980,5980,5980,5980,0
|
||||
20241118,185400,282217260,5980,5980,5980,5980,0
|
||||
20241118,185300,282217260,5980,5980,5980,5980,0
|
||||
20241118,185200,282217260,5980,5980,5980,5980,0
|
||||
20241118,185100,282217260,5980,5980,5980,5980,0
|
||||
20241118,185000,282217260,5980,5980,5980,5980,0
|
||||
20241118,184900,282217260,5980,5980,5980,5980,0
|
||||
20241118,184800,282217260,5980,5980,5980,5980,0
|
||||
20241118,184700,282217260,5980,5980,5980,5980,0
|
||||
20241118,184600,282217260,5980,5980,5980,5980,0
|
||||
20241118,184500,282217260,5980,5980,5980,5980,1164
|
||||
20241118,184400,282217260,5980,5980,5980,5980,0
|
||||
20241118,184300,282217260,5980,5980,5980,5980,0
|
||||
20241118,184200,282217260,5980,5980,5980,5980,0
|
||||
20241118,184100,282217260,5980,5980,5980,5980,0
|
||||
20241118,184000,282217260,5980,5980,5980,5980,0
|
||||
20241118,183900,282217260,5980,5980,5980,5980,0
|
||||
20241118,183800,282217260,5980,5980,5980,5980,0
|
||||
20241118,183700,282217260,5980,5980,5980,5980,0
|
||||
20241118,183600,282217260,5980,5980,5980,5980,0
|
||||
20241118,183500,282217260,5980,5980,5980,5980,0
|
||||
20241118,183400,282217260,5980,5980,5980,5980,0
|
||||
20241118,183300,282217260,5980,5980,5980,5980,0
|
||||
20241118,183200,282217260,5980,5980,5980,5980,0
|
||||
20241118,183100,282217260,5980,5980,5980,5980,0
|
||||
20241118,183000,282217260,5980,5980,5980,5980,0
|
||||
20241118,182900,282217260,5980,5980,5980,5980,0
|
||||
20241118,182800,282217260,5980,5980,5980,5980,0
|
||||
20241118,182700,282217260,5980,5980,5980,5980,0
|
||||
20241118,182600,282217260,5980,5980,5980,5980,0
|
||||
20241118,182500,282217260,5980,5980,5980,5980,0
|
||||
20241118,182400,282217260,5980,5980,5980,5980,0
|
||||
20241118,182300,282217260,5980,5980,5980,5980,0
|
||||
20241118,182200,282217260,5980,5980,5980,5980,0
|
||||
20241118,182100,282217260,5980,5980,5980,5980,0
|
||||
20241118,182000,282217260,5980,5980,5980,5980,0
|
||||
20241118,181900,282217260,5980,5980,5980,5980,0
|
||||
20241118,181800,282217260,5980,5980,5980,5980,0
|
||||
20241118,181700,282217260,5980,5980,5980,5980,0
|
||||
20241118,181600,282217260,5980,5980,5980,5980,0
|
||||
20241118,181500,282217260,5980,5980,5980,5980,1164
|
||||
20241118,181400,282217260,5980,5980,5980,5980,0
|
||||
20241118,181300,282217260,5980,5980,5980,5980,0
|
||||
20241118,181200,282217260,5980,5980,5980,5980,0
|
||||
20241118,181100,282217260,5980,5980,5980,5980,0
|
||||
20241118,181000,282217260,5980,5980,5980,5980,0
|
||||
20241118,180900,282217260,5980,5980,5980,5980,0
|
||||
20241118,180800,282217260,5980,5980,5980,5980,0
|
||||
20241118,180700,282217260,5980,5980,5980,5980,0
|
||||
20241118,180600,282217260,5980,5980,5980,5980,0
|
||||
20241118,180500,282217260,5980,5980,5980,5980,0
|
||||
20241118,180400,282217260,5980,5980,5980,5980,0
|
||||
20241118,180300,282217260,5980,5980,5980,5980,0
|
||||
20241118,180200,282217260,5980,5980,5980,5980,0
|
||||
20241118,180100,282217260,5980,5980,5980,5980,0
|
||||
20241118,180000,282217260,5980,5980,5980,5980,0
|
||||
20241118,175900,282217260,5980,5980,5980,5980,0
|
||||
20241118,175800,282217260,5980,5980,5980,5980,0
|
||||
20241118,175700,282217260,5980,5980,5980,5980,0
|
||||
20241118,175600,282217260,5980,5980,5980,5980,0
|
||||
20241118,175500,282217260,5980,5980,5980,5980,0
|
||||
20241118,175400,282217260,5980,5980,5980,5980,0
|
||||
20241118,175300,282217260,5980,5980,5980,5980,0
|
||||
20241118,175200,282217260,5980,5980,5980,5980,0
|
||||
20241118,175100,282217260,5980,5980,5980,5980,0
|
||||
20241118,175000,282217260,5980,5980,5980,5980,0
|
||||
20241118,174900,282217260,5980,5980,5980,5980,0
|
||||
20241118,174800,282217260,5980,5980,5980,5980,0
|
||||
20241118,174700,282217260,5980,5980,5980,5980,0
|
||||
20241118,174600,282217260,5980,5980,5980,5980,0
|
||||
20241118,174500,282217260,5980,5980,5980,5980,1164
|
||||
20241118,174400,282217260,5980,5980,5980,5980,0
|
||||
20241118,174300,282217260,5980,5980,5980,5980,0
|
||||
20241118,174200,282217260,5980,5980,5980,5980,0
|
||||
20241118,174100,282217260,5980,5980,5980,5980,0
|
||||
20241118,174000,282217260,5980,5980,5980,5980,0
|
||||
20241118,173900,282217260,5980,5980,5980,5980,0
|
||||
20241118,173800,282217260,5980,5980,5980,5980,0
|
||||
20241118,173700,282217260,5980,5980,5980,5980,0
|
||||
20241118,173600,282217260,5980,5980,5980,5980,0
|
||||
20241118,173500,282217260,5980,5980,5980,5980,0
|
||||
20241118,173400,282217260,5980,5980,5980,5980,0
|
||||
20241118,173300,282217260,5980,5980,5980,5980,0
|
||||
20241118,173200,282217260,5980,5980,5980,5980,0
|
||||
20241118,173100,282217260,5980,5980,5980,5980,0
|
||||
20241118,173000,282217260,5980,5980,5980,5980,0
|
||||
20241118,172900,282217260,5980,5980,5980,5980,0
|
||||
20241118,172800,282217260,5980,5980,5980,5980,0
|
||||
20241118,172700,282217260,5980,5980,5980,5980,0
|
||||
20241118,172600,282217260,5980,5980,5980,5980,0
|
||||
20241118,172500,282217260,5980,5980,5980,5980,0
|
||||
20241118,172400,282217260,5980,5980,5980,5980,0
|
||||
20241118,172300,282217260,5980,5980,5980,5980,0
|
||||
20241118,172200,282217260,5980,5980,5980,5980,0
|
||||
20241118,172100,282217260,5980,5980,5980,5980,0
|
||||
20241118,172000,282217260,5980,5980,5980,5980,0
|
||||
20241118,171900,282217260,5980,5980,5980,5980,0
|
||||
20241118,171800,282217260,5980,5980,5980,5980,0
|
||||
20241118,171700,282217260,5980,5980,5980,5980,0
|
||||
20241118,171600,282217260,5980,5980,5980,5980,0
|
||||
20241118,171500,282217260,5980,5980,5980,5980,1164
|
||||
20241118,171400,282217260,5980,5980,5980,5980,0
|
||||
20241118,171300,282217260,5980,5980,5980,5980,0
|
||||
20241118,171200,282217260,5980,5980,5980,5980,0
|
||||
20241118,171100,282217260,5980,5980,5980,5980,0
|
||||
20241118,171000,282217260,5980,5980,5980,5980,0
|
||||
20241118,170900,282217260,5980,5980,5980,5980,0
|
||||
20241118,170800,282217260,5980,5980,5980,5980,0
|
||||
20241118,170700,282217260,5980,5980,5980,5980,0
|
||||
20241118,170600,282217260,5980,5980,5980,5980,0
|
||||
20241118,170500,282217260,5980,5980,5980,5980,0
|
||||
20241118,170400,282217260,5980,5980,5980,5980,0
|
||||
20241118,170300,282217260,5980,5980,5980,5980,0
|
||||
20241118,170200,282217260,5980,5980,5980,5980,0
|
||||
20241118,170100,282217260,5980,5980,5980,5980,0
|
||||
20241118,170000,282217260,5980,5980,5980,5980,0
|
||||
20241118,165900,282217260,5980,5980,5980,5980,0
|
||||
20241118,165800,282217260,5980,5980,5980,5980,0
|
||||
20241118,165700,282217260,5980,5980,5980,5980,0
|
||||
20241118,165600,282217260,5980,5980,5980,5980,0
|
||||
20241118,165500,282217260,5980,5980,5980,5980,0
|
||||
20241118,165400,282217260,5980,5980,5980,5980,0
|
||||
20241118,165300,282217260,5980,5980,5980,5980,0
|
||||
20241118,165200,282217260,5980,5980,5980,5980,0
|
||||
20241118,165100,282217260,5980,5980,5980,5980,0
|
||||
20241118,165000,282217260,5980,5980,5980,5980,0
|
||||
20241118,164900,282217260,5980,5980,5980,5980,0
|
||||
20241118,164800,282217260,5980,5980,5980,5980,0
|
||||
20241118,164700,282217260,5980,5980,5980,5980,0
|
||||
20241118,164600,282217260,5980,5980,5980,5980,0
|
||||
20241118,164500,282217260,5980,5980,5980,5980,1164
|
||||
20241118,164400,282217260,5980,5980,5980,5980,0
|
||||
20241118,164300,282217260,5980,5980,5980,5980,0
|
||||
20241118,164200,282217260,5980,5980,5980,5980,0
|
||||
20241118,164100,282217260,5980,5980,5980,5980,0
|
||||
20241118,164000,282217260,5980,5980,5980,5980,0
|
||||
20241118,163900,282217260,5980,5980,5980,5980,0
|
||||
20241118,163800,282217260,5980,5980,5980,5980,0
|
||||
20241118,163700,282217260,5980,5980,5980,5980,0
|
||||
20241118,163600,282217260,5980,5980,5980,5980,0
|
||||
20241118,163500,282217260,5980,5980,5980,5980,0
|
||||
20241118,163400,282217260,5980,5980,5980,5980,0
|
||||
20241118,163300,282217260,5980,5980,5980,5980,0
|
||||
20241118,163200,282217260,5980,5980,5980,5980,0
|
||||
20241118,163100,282217260,5980,5980,5980,5980,0
|
||||
20241118,163000,282217260,5980,5980,5980,5980,0
|
||||
20241118,162900,282217260,5980,5980,5980,5980,0
|
||||
20241118,162800,282217260,5980,5980,5980,5980,0
|
||||
20241118,162700,282217260,5980,5980,5980,5980,0
|
||||
20241118,162600,282217260,5980,5980,5980,5980,0
|
||||
20241118,162500,282217260,5980,5980,5980,5980,0
|
||||
20241118,162400,282217260,5980,5980,5980,5980,0
|
||||
20241118,162300,282217260,5980,5980,5980,5980,0
|
||||
20241118,162200,282217260,5980,5980,5980,5980,0
|
||||
20241118,162100,282217260,5980,5980,5980,5980,0
|
||||
20241118,162000,282217260,5980,5980,5980,5980,0
|
||||
20241118,161900,282217260,5980,5980,5980,5980,0
|
||||
20241118,161800,282217260,5980,5980,5980,5980,0
|
||||
20241118,161700,282217260,5980,5980,5980,5980,0
|
||||
20241118,161600,282217260,5980,5980,5980,5980,0
|
||||
20241118,161500,282217260,5980,5980,5980,5980,1164
|
||||
20241118,161400,282217260,5980,5980,5980,5980,0
|
||||
20241118,161300,282217260,5980,5980,5980,5980,0
|
||||
20241118,161200,282217260,5980,5980,5980,5980,0
|
||||
20241118,161100,282217260,5980,5980,5980,5980,0
|
||||
20241118,161000,282217260,5980,5980,5980,5980,0
|
||||
20241118,160900,282217260,5980,5980,5980,5980,0
|
||||
20241118,160800,282217260,5980,5980,5980,5980,0
|
||||
20241118,160700,282217260,5980,5980,5980,5980,0
|
||||
20241118,160600,282217260,5980,5980,5980,5980,0
|
||||
20241118,160500,282217260,5980,5980,5980,5980,0
|
||||
20241118,160400,282217260,5980,5980,5980,5980,0
|
||||
20241118,160300,282217260,5980,5980,5980,5980,0
|
||||
20241118,160200,282217260,5980,5980,5980,5980,0
|
||||
20241118,160100,282217260,5980,5980,5980,5980,0
|
||||
20241118,160000,282217260,5980,5980,5980,5980,0
|
||||
20241118,155900,282217260,5980,5980,5980,5980,0
|
||||
20241118,155800,282217260,5980,5980,5980,5980,0
|
||||
20241118,155700,282217260,5980,5980,5980,5980,0
|
||||
20241118,155600,282217260,5980,5980,5980,5980,0
|
||||
20241118,155500,282217260,5980,5980,5980,5980,0
|
||||
20241118,155400,282217260,5980,5980,5980,5980,0
|
||||
20241118,155300,282217260,5980,5980,5980,5980,0
|
||||
20241118,155200,282217260,5980,5980,5980,5980,0
|
||||
20241118,155100,282217260,5980,5980,5980,5980,0
|
||||
20241118,155000,282217260,5980,5980,5980,5980,0
|
||||
20241118,154900,282217260,5980,5980,5980,5980,0
|
||||
20241118,154800,282217260,5980,5980,5980,5980,0
|
||||
20241118,154700,282217260,5980,5980,5980,5980,0
|
||||
20241118,154600,282217260,5980,5980,5980,5980,0
|
||||
20241118,154500,282217260,5980,5980,5980,5980,1164
|
||||
20241118,154400,282217260,5980,5980,5980,5980,0
|
||||
20241118,154300,282217260,5980,5980,5980,5980,0
|
||||
20241118,154200,282217260,5980,5980,5980,5980,0
|
||||
20241118,154100,282217260,5980,5980,5980,5980,0
|
||||
20241118,154000,282217260,5980,5980,5980,5980,0
|
||||
20241118,153900,282217260,5980,5980,5980,5980,0
|
||||
20241118,153800,282217260,5980,5980,5980,5980,0
|
||||
20241118,153700,282217260,5980,5980,5980,5980,0
|
||||
20241118,153600,282217260,5980,5980,5980,5980,0
|
||||
20241118,153500,282217260,5980,5980,5980,5980,0
|
||||
20241118,153400,282217260,5980,5980,5980,5980,0
|
||||
20241118,153300,282217260,5980,5980,5980,5980,0
|
||||
20241118,153200,282217260,5980,5980,5980,5980,0
|
||||
20241118,153100,282217260,5980,5980,5980,5980,0
|
||||
20241118,153000,282217260,5980,5980,5980,5980,1164
|
||||
20241118,152900,275256540,5990,5990,5990,5990,0
|
||||
20241118,152800,275256540,5990,5990,5990,5990,0
|
||||
20241118,152700,275256540,5990,5990,5990,5990,0
|
||||
20241118,152600,275256540,5990,5990,5990,5990,0
|
||||
20241118,152500,275256540,5990,5990,5990,5990,0
|
||||
20241118,152400,275256540,5990,5990,5990,5990,0
|
||||
20241118,152300,275256540,5990,5990,5990,5990,0
|
||||
20241118,152200,275256540,5990,5990,5990,5990,0
|
||||
20241118,152100,275256540,5990,5990,5990,5990,0
|
||||
20241118,152000,275256540,5990,5990,5990,5990,0
|
||||
20241118,151900,275256540,5990,6020,6020,5990,103
|
||||
20241118,151800,274636570,5980,6000,6020,5980,254
|
||||
20241118,151700,273107970,6000,5990,6000,5980,168
|
||||
20241118,151600,272102990,6000,6000,6000,6000,0
|
||||
20241118,151500,272102990,6000,6010,6010,5990,266
|
||||
20241118,151400,270504820,6010,6000,6010,6000,333
|
||||
20241118,151300,268506470,6000,5990,6000,5990,2
|
||||
20241118,151200,268494480,5990,5990,5990,5990,10
|
||||
20241118,151100,268434580,6000,6000,6000,6000,10
|
||||
20241118,151000,268374580,5930,5990,5990,5930,2000
|
||||
20241118,150900,256471490,6010,6000,6010,6000,55
|
||||
20241118,150800,256141460,6010,6010,6010,6010,5
|
||||
20241118,150700,256111410,6010,6010,6010,6010,0
|
||||
20241118,150600,256111410,6010,6010,6010,6010,5
|
||||
20241118,150500,256081360,6010,6010,6010,6010,158
|
||||
20241118,150400,255131780,6010,6010,6010,6010,758
|
||||
20241118,150300,250576200,6010,6010,6010,6000,365
|
||||
20241118,150200,248383350,6000,6000,6000,5960,1044
|
||||
20241118,150100,242157560,6000,6050,6050,5990,1894
|
||||
20241118,150000,230793320,6060,6060,6060,6060,0
|
||||
20241118,145900,230793320,6060,6010,6060,6010,306
|
||||
20241118,145800,228940460,6050,6020,6050,6020,900
|
||||
20241118,145700,223502260,6020,6020,6020,6020,1153
|
||||
20241118,145600,216561200,6020,5980,6020,5950,740
|
||||
20241118,145500,212149580,6010,6010,6010,6010,0
|
||||
20241118,145400,212149580,6010,5970,6010,5970,424
|
||||
20241118,145300,209611900,6020,6000,6020,5960,1901
|
||||
20241118,145200,198250210,6050,6040,6050,6000,1837
|
||||
20241118,145100,187205060,6070,6060,6070,6060,25
|
||||
20241118,145000,187053510,6070,6060,6070,6060,175
|
||||
20241118,144900,185992570,6070,6060,6070,6000,1925
|
||||
20241118,144800,174368580,6060,6020,6060,6010,980
|
||||
20241118,144700,168447370,6010,6050,6050,6000,1470
|
||||
20241118,144600,159610020,6040,6090,6090,6030,1349
|
||||
20241118,144500,151456320,6090,6080,6090,6080,173
|
||||
20241118,144400,150402850,6090,6080,6090,6080,318
|
||||
20241118,144300,148469130,6080,6080,6080,6070,193
|
||||
20241118,144200,147295790,6080,6070,6080,6070,103
|
||||
20241118,144100,146669800,6090,6090,6090,6090,0
|
||||
20241118,144000,146669800,6090,6040,6090,6030,540
|
||||
20241118,143900,143398920,6060,6040,6060,6030,306
|
||||
20241118,143800,141550490,6050,6050,6050,6050,100
|
||||
20241118,143700,140945490,6020,6020,6020,6020,0
|
||||
20241118,143600,140945490,6020,6020,6020,6020,0
|
||||
20241118,143500,140945490,6020,6020,6020,6020,0
|
||||
20241118,143400,140945490,6020,6020,6020,6020,0
|
||||
20241118,143300,140945490,6020,6050,6050,5980,2419
|
||||
20241118,143200,126439040,6050,6040,6050,6040,84
|
||||
20241118,143100,125930940,6030,6030,6030,6030,2
|
||||
20241118,143000,125918880,6020,6050,6060,6020,272
|
||||
20241118,142900,124279760,6010,6040,6040,6010,822
|
||||
20241118,142800,119333420,6040,6070,6070,6040,413
|
||||
20241118,142700,116834870,6070,6070,6070,6070,2
|
||||
20241118,142600,116822730,6090,6090,6090,6090,0
|
||||
20241118,142500,116822730,6090,6090,6090,6090,0
|
||||
20241118,142400,116822730,6090,6090,6090,6090,0
|
||||
20241118,142300,116822730,6090,6090,6090,6090,0
|
||||
20241118,142200,116822730,6090,6090,6090,6090,0
|
||||
20241118,142100,116822730,6090,6090,6090,6090,0
|
||||
20241118,142000,116822730,6090,6090,6090,6090,0
|
||||
20241118,141900,116822730,6090,6090,6090,6090,2
|
||||
20241118,141800,116810550,6070,6070,6070,6070,0
|
||||
20241118,141700,116810550,6070,6070,6070,6070,0
|
||||
20241118,141600,116810550,6070,6070,6070,6070,1
|
||||
20241118,141500,116804480,6090,6080,6090,6080,17
|
||||
20241118,141400,116701020,6070,6070,6070,6070,30
|
||||
20241118,141300,116518920,6080,6070,6080,6070,8
|
||||
20241118,141200,116470330,6070,6080,6080,6070,418
|
||||
20241118,141100,113930460,6090,6090,6090,6090,0
|
||||
20241118,141000,113930460,6090,6090,6090,6090,488
|
||||
20241118,140900,110958540,6090,6090,6090,6090,50
|
||||
20241118,140800,110654040,6090,6090,6090,6090,0
|
||||
20241118,140700,110654040,6090,6100,6100,6090,71
|
||||
20241118,140600,110221610,6100,6100,6100,6100,0
|
||||
20241118,140500,110221610,6100,6100,6100,6100,0
|
||||
20241118,140400,110221610,6100,6100,6100,6100,0
|
||||
20241118,140300,110221610,6100,6100,6100,6100,0
|
||||
20241118,140200,110221610,6100,6100,6100,6100,0
|
||||
20241118,140100,110221610,6100,6100,6100,6100,0
|
||||
20241118,140000,110221610,6100,6100,6100,6100,0
|
||||
20241118,135900,110221610,6100,6100,6100,6100,5
|
||||
20241118,135800,110191110,6090,6090,6090,6090,0
|
||||
20241118,135700,110191110,6090,6090,6090,6090,5
|
||||
20241118,135600,110160660,6090,6090,6090,6090,10
|
||||
20241118,135500,110099760,6100,6100,6100,6100,0
|
||||
20241118,135400,110099760,6100,6100,6100,6100,0
|
||||
20241118,135300,110099760,6100,6100,6100,6100,0
|
||||
20241118,135200,110099760,6100,6100,6100,6100,0
|
||||
20241118,135100,110099760,6100,6090,6100,6090,107
|
||||
20241118,135000,109447250,6090,6090,6090,6090,0
|
||||
20241118,134900,109447250,6090,6090,6090,6090,0
|
||||
20241118,134800,109447250,6090,6090,6090,6090,232
|
||||
20241118,134700,108034370,6100,6100,6100,6100,0
|
||||
20241118,134600,108034370,6100,6100,6100,6100,0
|
||||
20241118,134500,108034370,6100,6100,6100,6100,0
|
||||
20241118,134400,108034370,6100,6100,6100,6100,0
|
||||
20241118,134300,108034370,6100,6100,6100,6100,0
|
||||
20241118,134200,108034370,6100,6100,6100,6100,0
|
||||
20241118,134100,108034370,6100,6100,6100,6100,0
|
||||
20241118,134000,108034370,6100,6100,6100,6100,0
|
||||
20241118,133900,108034370,6100,6100,6100,6100,0
|
||||
20241118,133800,108034370,6100,6100,6100,6100,400
|
||||
20241118,133700,105594370,6100,6100,6100,6100,0
|
||||
20241118,133600,105594370,6100,6100,6100,6100,0
|
||||
20241118,133500,105594370,6100,6100,6100,6100,6
|
||||
20241118,133400,105557770,6100,6100,6100,6100,217
|
||||
20241118,133300,104234070,6100,6100,6100,6100,0
|
||||
20241118,133200,104234070,6100,6100,6100,6100,5
|
||||
20241118,133100,104203570,6100,6100,6100,6100,0
|
||||
20241118,133000,104203570,6100,6100,6100,6100,0
|
||||
20241118,132900,104203570,6100,6100,6100,6100,1
|
||||
20241118,132800,104197470,6100,6100,6100,6100,2
|
||||
20241118,132700,104185270,6100,6100,6100,6100,0
|
||||
20241118,132600,104185270,6100,6100,6100,6100,0
|
||||
20241118,132500,104185270,6100,6100,6100,6100,0
|
||||
20241118,132400,104185270,6100,6100,6100,6100,0
|
||||
20241118,132300,104185270,6100,6100,6100,6100,0
|
||||
20241118,132200,104185270,6100,6100,6100,6100,3
|
||||
20241118,132100,104166970,6100,6100,6100,6100,5
|
||||
20241118,132000,104136470,6100,6100,6100,6100,0
|
||||
20241118,131900,104136470,6100,6100,6100,6100,0
|
||||
20241118,131800,104136470,6100,6100,6100,6100,0
|
||||
20241118,131700,104136470,6100,6100,6100,6100,5
|
||||
20241118,131600,104105970,6100,6100,6100,6100,0
|
||||
20241118,131500,104105970,6100,6100,6100,6100,0
|
||||
20241118,131400,104105970,6100,6100,6100,6100,842
|
||||
20241118,131300,98969770,6100,6100,6100,6100,0
|
||||
20241118,131200,98969770,6100,6100,6100,6100,0
|
||||
20241118,131100,98969770,6100,6100,6100,6100,0
|
||||
20241118,131000,98969770,6100,6100,6100,6100,159
|
||||
20241118,130900,97999870,6100,6100,6100,6100,0
|
||||
20241118,130800,97999870,6100,6100,6100,6100,0
|
||||
20241118,130700,97999870,6100,6100,6100,6100,5
|
||||
20241118,130600,97969370,6090,6090,6090,6090,0
|
||||
20241118,130500,97969370,6090,6090,6090,6090,0
|
||||
20241118,130400,97969370,6090,6090,6090,6090,98
|
||||
20241118,130300,97372550,6100,6100,6100,6100,12
|
||||
20241118,130200,97299350,6120,6120,6120,6120,0
|
||||
20241118,130100,97299350,6120,6120,6120,6120,0
|
||||
20241118,130000,97299350,6120,6120,6120,6120,0
|
||||
20241118,125900,97299350,6120,6120,6120,6120,102
|
||||
20241118,125800,96675110,6120,6120,6120,6120,0
|
||||
20241118,125700,96675110,6120,6120,6120,6120,0
|
||||
20241118,125600,96675110,6120,6120,6120,6120,0
|
||||
20241118,125500,96675110,6120,6120,6120,6120,0
|
||||
20241118,125400,96675110,6120,6120,6120,6120,0
|
||||
20241118,125300,96675110,6120,6120,6120,6120,0
|
||||
20241118,125200,96675110,6120,6120,6120,6120,0
|
||||
20241118,125100,96675110,6120,6120,6120,6120,6
|
||||
20241118,125000,96638390,6100,6110,6110,6100,100
|
||||
20241118,124900,96028110,6110,6110,6110,6110,0
|
||||
20241118,124800,96028110,6110,6110,6110,6110,0
|
||||
20241118,124700,96028110,6110,6110,6110,6110,1
|
||||
20241118,124600,96022000,6130,6130,6130,6130,0
|
||||
20241118,124500,96022000,6130,6130,6130,6130,0
|
||||
20241118,124400,96022000,6130,6130,6130,6130,0
|
||||
20241118,124300,96022000,6130,6130,6130,6130,0
|
||||
20241118,124200,96022000,6130,6130,6130,6130,100
|
||||
20241118,124100,95409000,6120,6120,6120,6120,4
|
||||
20241118,124000,95384520,6120,6120,6120,6120,0
|
||||
20241118,123900,95384520,6120,6120,6120,6120,0
|
||||
20241118,123800,95384520,6120,6120,6120,6120,0
|
||||
20241118,123700,95384520,6120,6120,6120,6120,0
|
||||
20241118,123600,95384520,6120,6120,6120,6120,13
|
||||
20241118,123500,95304960,6120,6120,6120,6120,5
|
||||
20241118,123400,95274360,6110,6120,6120,6110,4
|
||||
20241118,123300,95249900,6120,6120,6120,6120,0
|
||||
20241118,123200,95249900,6120,6120,6120,6120,0
|
||||
20241118,123100,95249900,6120,6120,6120,6120,0
|
||||
20241118,123000,95249900,6120,6120,6120,6120,0
|
||||
20241118,122900,95249900,6120,6110,6120,6110,15
|
||||
20241118,122800,95158200,6100,6120,6120,6100,16
|
||||
20241118,122700,95060470,6120,6110,6120,6110,5
|
||||
20241118,122600,95029880,6110,6110,6110,6110,1
|
||||
20241118,122500,95023770,6110,6110,6110,6110,0
|
||||
20241118,122400,95023770,6110,6110,6110,6110,0
|
||||
20241118,122300,95023770,6110,6120,6120,6110,31
|
||||
20241118,122200,94834310,6120,6120,6120,6120,5
|
||||
20241118,122100,94803710,6120,6120,6120,6120,0
|
||||
20241118,122000,94803710,6120,6120,6120,6120,2
|
||||
20241118,121900,94791470,6120,6120,6130,6120,21
|
||||
20241118,121800,94662850,6110,6110,6110,6110,0
|
||||
20241118,121700,94662850,6110,6110,6110,6110,0
|
||||
20241118,121600,94662850,6110,6110,6110,6110,0
|
||||
20241118,121500,94662850,6110,6110,6110,6110,4
|
||||
20241118,121400,94638410,6110,6110,6110,6110,0
|
||||
20241118,121300,94638410,6110,6110,6110,6110,0
|
||||
20241118,121200,94638410,6110,6110,6110,6110,0
|
||||
20241118,121100,94638410,6110,6110,6110,6110,4
|
||||
20241118,121000,94613970,6110,6120,6120,6110,6
|
||||
20241118,120900,94577260,6110,6110,6110,6110,0
|
||||
20241118,120800,94577260,6110,6110,6110,6110,6
|
||||
20241118,120700,94540600,6130,6130,6130,6130,0
|
||||
20241118,120600,94540600,6130,6130,6130,6130,0
|
||||
20241118,120500,94540600,6130,6120,6130,6120,30
|
||||
20241118,120400,94356800,6130,6130,6130,6130,0
|
||||
20241118,120300,94356800,6130,6130,6130,6130,0
|
||||
20241118,120200,94356800,6130,6130,6130,6130,0
|
||||
20241118,120100,94356800,6130,6130,6130,6130,1
|
||||
20241118,120000,94350670,6130,6130,6130,6130,1
|
||||
20241118,115900,94344540,6130,6130,6130,6130,0
|
||||
20241118,115800,94344540,6130,6130,6130,6130,1
|
||||
20241118,115700,94338410,6100,6100,6100,6100,0
|
||||
20241118,115600,94338410,6100,6110,6110,6100,1228
|
||||
20241118,115500,86847560,6100,6100,6100,6100,0
|
||||
20241118,115400,86847560,6100,6100,6100,6100,0
|
||||
20241118,115300,86847560,6100,6100,6100,6100,0
|
||||
20241118,115200,86847560,6100,6100,6100,6100,0
|
||||
20241118,115100,86847560,6100,6140,6140,6100,789
|
||||
20241118,115000,82024330,6140,6140,6140,6140,53
|
||||
20241118,114900,81698910,6150,6150,6150,6150,0
|
||||
20241118,114800,81698910,6150,6150,6150,6150,0
|
||||
20241118,114700,81698910,6150,6150,6150,6150,5
|
||||
20241118,114600,81668160,6140,6140,6140,6140,151
|
||||
20241118,114500,80741020,6150,6150,6150,6150,0
|
||||
20241118,114400,80741020,6150,6150,6150,6150,0
|
||||
20241118,114300,80741020,6150,6150,6150,6150,7
|
||||
20241118,114200,80697970,6150,6150,6150,6150,15
|
||||
20241118,114100,80605720,6150,6150,6150,6150,0
|
||||
20241118,114000,80605720,6150,6150,6150,6150,19
|
||||
20241118,113900,80488870,6160,6160,6170,6160,134
|
||||
20241118,113800,79662430,6170,6170,6170,6170,10
|
||||
20241118,113700,79600730,6170,6170,6170,6170,10
|
||||
20241118,113600,79539030,6160,6170,6170,6160,6
|
||||
20241118,113500,79502020,6170,6170,6170,6170,3
|
||||
20241118,113400,79483510,6170,6150,6170,6150,109
|
||||
20241118,113300,78812660,6150,6140,6150,6140,56
|
||||
20241118,113200,78468310,6140,6140,6140,6140,0
|
||||
20241118,113100,78468310,6140,6140,6140,6140,8
|
||||
20241118,113000,78419190,6140,6140,6140,6140,2
|
||||
20241118,112900,78406910,6140,6130,6150,6130,146
|
||||
20241118,112800,77511280,6150,6120,6150,6120,1155
|
||||
20241118,112700,70429680,6120,6120,6120,6120,36
|
||||
20241118,112600,70209360,6110,6110,6110,6110,1
|
||||
20241118,112500,70203250,6110,6110,6110,6110,15
|
||||
20241118,112400,70111600,6100,6100,6110,6100,154
|
||||
20241118,112300,69172030,6100,6110,6110,6100,79
|
||||
20241118,112200,68690060,6110,6110,6110,6110,5
|
||||
20241118,112100,68659510,6110,6110,6110,6100,25
|
||||
20241118,112000,68506880,6110,6110,6110,6110,1
|
||||
20241118,111900,68500770,6100,6100,6100,6100,32
|
||||
20241118,111800,68305570,6090,6100,6100,6090,9
|
||||
20241118,111700,68250680,6100,6100,6100,6100,207
|
||||
20241118,111600,66987980,6100,6100,6100,6100,0
|
||||
20241118,111500,66987980,6100,6100,6100,6100,1
|
||||
20241118,111400,66981880,6100,6100,6100,6100,0
|
||||
20241118,111300,66981880,6100,6100,6100,6100,0
|
||||
20241118,111200,66981880,6100,6100,6100,6100,2
|
||||
20241118,111100,66969680,6100,6100,6100,6100,0
|
||||
20241118,111000,66969680,6100,6100,6100,6100,0
|
||||
20241118,110900,66969680,6100,6100,6100,6100,0
|
||||
20241118,110800,66969680,6100,6100,6100,6100,0
|
||||
20241118,110700,66969680,6100,6100,6100,6100,1
|
||||
20241118,110600,66963580,6100,6100,6100,6100,0
|
||||
20241118,110500,66963580,6100,6100,6100,6100,0
|
||||
20241118,110400,66963580,6100,6100,6100,6100,0
|
||||
20241118,110300,66963580,6100,6100,6100,6100,0
|
||||
20241118,110200,66963580,6100,6100,6100,6100,100
|
||||
20241118,110100,66353580,6070,6070,6070,6070,0
|
||||
20241118,110000,66353580,6070,6070,6070,6070,0
|
||||
20241118,105900,66353580,6070,6070,6070,6070,0
|
||||
20241118,105800,66353580,6070,6100,6100,6070,2000
|
||||
20241118,105700,54182480,6110,6110,6110,6110,0
|
||||
20241118,105600,54182480,6110,6110,6110,6110,0
|
||||
20241118,105500,54182480,6110,6110,6110,6110,1
|
||||
20241118,105400,54176370,6110,6110,6110,6110,1
|
||||
20241118,105300,54170260,6110,6110,6110,6110,0
|
||||
20241118,105200,54170260,6110,6110,6110,6110,6
|
||||
20241118,105100,54133600,6110,6100,6110,6100,6
|
||||
20241118,105000,54096950,6110,6110,6110,6100,7
|
||||
20241118,104900,54054190,6110,6110,6110,6110,0
|
||||
20241118,104800,54054190,6110,6110,6110,6110,1
|
||||
20241118,104700,54048080,6110,6110,6110,6110,3
|
||||
20241118,104600,54029750,6110,6110,6110,6110,0
|
||||
20241118,104500,54029750,6110,6110,6110,6110,400
|
||||
20241118,104400,51585750,6110,6110,6110,6110,84
|
||||
20241118,104300,51072510,6110,6110,6110,6110,10
|
||||
20241118,104200,51011410,6110,6110,6110,6110,0
|
||||
20241118,104100,51011410,6110,6110,6110,6110,9
|
||||
20241118,104000,50956420,6110,6110,6110,6110,5
|
||||
20241118,103900,50925870,6110,6110,6110,6110,0
|
||||
20241118,103800,50925870,6110,6110,6110,6110,5
|
||||
20241118,103700,50895320,6110,6110,6110,6110,0
|
||||
20241118,103600,50895320,6110,6110,6110,6110,8
|
||||
20241118,103500,50846440,6100,6100,6100,6100,705
|
||||
20241118,103400,46545940,6100,6100,6100,6100,0
|
||||
20241118,103300,46545940,6100,6100,6100,6100,0
|
||||
20241118,103200,46545940,6100,6100,6100,6100,0
|
||||
20241118,103100,46545940,6100,6100,6100,6100,101
|
||||
20241118,103000,45929840,6110,6110,6110,6110,2
|
||||
20241118,102900,45917620,6100,6100,6100,6100,0
|
||||
20241118,102800,45917620,6100,6100,6100,6100,5
|
||||
20241118,102700,45887120,6100,6100,6100,6100,6
|
||||
20241118,102600,45850520,6100,6100,6100,6100,0
|
||||
20241118,102500,45850520,6100,6100,6100,6100,0
|
||||
20241118,102400,45850520,6100,6100,6100,6100,2
|
||||
20241118,102300,45838320,6090,6090,6090,6090,0
|
||||
20241118,102200,45838320,6090,6090,6090,6090,0
|
||||
20241118,102100,45838320,6090,6090,6090,6090,0
|
||||
20241118,102000,45838320,6090,6090,6090,6090,0
|
||||
20241118,101900,45838320,6090,6090,6090,6090,0
|
||||
20241118,101800,45838320,6090,6090,6090,6090,10
|
||||
20241118,101700,45777420,6090,6090,6090,6090,0
|
||||
20241118,101600,45777420,6090,6090,6090,6090,5
|
||||
20241118,101500,45746970,6090,6090,6090,6090,6
|
||||
20241118,101400,45710430,6090,6090,6090,6090,0
|
||||
20241118,101300,45710430,6090,6090,6090,6090,37
|
||||
20241118,101200,45485100,6100,6100,6100,6100,10
|
||||
20241118,101100,45424100,6090,6090,6090,6090,5
|
||||
20241118,101000,45393650,6100,6100,6100,6100,30
|
||||
20241118,100900,45210650,6100,6100,6100,6100,52
|
||||
20241118,100800,44893450,6090,6100,6100,6090,88
|
||||
20241118,100700,44356730,6090,6090,6090,6090,0
|
||||
20241118,100600,44356730,6090,6090,6090,6090,13
|
||||
20241118,100500,44277560,6090,6090,6090,6090,1
|
||||
20241118,100400,44271470,6080,6080,6080,6080,10
|
||||
20241118,100300,44210670,6090,6090,6090,6090,2
|
||||
20241118,100200,44198490,6090,6090,6090,6090,1
|
||||
20241118,100100,44192400,6090,6090,6090,6090,0
|
||||
20241118,100000,44192400,6090,6090,6090,6090,12
|
||||
20241118,095900,44119320,6100,6100,6100,6100,0
|
||||
20241118,095800,44119320,6100,6100,6100,6100,4
|
||||
20241118,095700,44094920,6100,6100,6100,6100,0
|
||||
20241118,095600,44094920,6100,6100,6100,6100,60
|
||||
20241118,095500,43728920,6100,6100,6100,6100,5
|
||||
20241118,095400,43698420,6100,6100,6110,6100,72
|
||||
20241118,095300,43259040,6090,6080,6100,6080,516
|
||||
20241118,095200,40114140,6080,6070,6080,6070,21
|
||||
20241118,095100,39986590,6080,6060,6080,6060,30
|
||||
20241118,095000,39804470,6050,6060,6060,6050,113
|
||||
20241118,094900,39120520,6050,6050,6050,6050,62
|
||||
20241118,094800,38745420,6050,6050,6050,6050,21
|
||||
20241118,094700,38618370,6050,6050,6050,6050,6
|
||||
20241118,094600,38582070,6040,6040,6040,6040,0
|
||||
20241118,094500,38582070,6040,6040,6040,6040,3
|
||||
20241118,094400,38563950,6040,6040,6040,6040,0
|
||||
20241118,094300,38563950,6040,6040,6040,6040,1
|
||||
20241118,094200,38557910,6040,6040,6040,6040,0
|
||||
20241118,094100,38557910,6040,6040,6040,6040,30
|
||||
20241118,094000,38376710,6040,6040,6040,6040,0
|
||||
20241118,093900,38376710,6040,6040,6040,6040,0
|
||||
20241118,093800,38376710,6040,6040,6040,6040,0
|
||||
20241118,093700,38376710,6040,6040,6040,6040,1
|
||||
20241118,093600,38370670,6050,6050,6050,6050,0
|
||||
20241118,093500,38370670,6050,6010,6050,6010,1016
|
||||
20241118,093400,32232550,6010,6010,6010,6010,5
|
||||
20241118,093300,32202500,6000,6000,6000,6000,0
|
||||
20241118,093200,32202500,6000,6000,6000,6000,0
|
||||
20241118,093100,32202500,6000,6000,6000,6000,0
|
||||
20241118,093000,32202500,6000,6000,6000,6000,0
|
||||
20241118,092900,32202500,6000,6000,6000,6000,0
|
||||
20241118,092800,32202500,6000,6000,6000,6000,0
|
||||
20241118,092700,32202500,6000,6010,6010,6000,159
|
||||
20241118,092600,31248440,6010,6010,6010,6010,0
|
||||
20241118,092500,31248440,6010,6010,6010,6010,70
|
||||
20241118,092400,30827740,6010,6010,6010,6010,39
|
||||
20241118,092300,30593350,6010,6010,6010,6010,5
|
||||
20241118,092200,30563300,6000,6000,6000,6000,0
|
||||
20241118,092100,30563300,6000,5990,6000,5990,66
|
||||
20241118,092000,30167620,5990,5990,5990,5990,1
|
||||
20241118,091900,30161630,5980,5980,5980,5980,0
|
||||
20241118,091800,30161630,5980,5980,5980,5980,0
|
||||
20241118,091700,30161630,5980,5970,5980,5970,1483
|
||||
20241118,091600,21299340,5970,5970,5970,5970,383
|
||||
20241118,091500,19012830,5960,5950,5960,5950,246
|
||||
20241118,091400,17546720,5950,5960,5960,5950,110
|
||||
20241118,091300,16891220,5920,5920,5920,5920,0
|
||||
20241118,091200,16891220,5920,5920,5920,5920,0
|
||||
20241118,091100,16891220,5920,5950,5950,5920,2500
|
||||
20241118,091000,2089690,5960,5950,5960,5950,36
|
||||
20241118,090900,1875180,5950,5950,5950,5950,11
|
||||
20241118,090800,1809730,5960,5960,5960,5960,1
|
||||
20241118,090700,1803770,5920,5920,5920,5920,0
|
||||
20241118,090600,1803770,5920,5920,5920,5920,0
|
||||
20241118,090500,1803770,5920,5920,5920,5920,0
|
||||
20241118,090400,1803770,5920,5930,5930,5920,76
|
||||
20241118,090300,1353350,5960,5960,5960,5960,0
|
||||
20241118,090200,1353350,5960,5960,5960,5960,1
|
||||
20241118,090100,1347390,5920,5920,5920,5920,5
|
||||
20241118,090000,1317790,5960,5920,5960,5910,222
|
||||
|
Reference in New Issue
Block a user