Update 2024-11-18 2710 candle_min
This commit is contained in:
620
037070/min/candle-20241118.csv
Normal file
620
037070/min/candle-20241118.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191800,108463370,5300,5300,5300,5300,613
|
||||
20241118,191700,108463370,5300,5300,5300,5300,0
|
||||
20241118,191600,108463370,5300,5300,5300,5300,0
|
||||
20241118,191500,108463370,5300,5300,5300,5300,0
|
||||
20241118,191400,108463370,5300,5300,5300,5300,0
|
||||
20241118,191300,108463370,5300,5300,5300,5300,0
|
||||
20241118,191200,108463370,5300,5300,5300,5300,0
|
||||
20241118,191100,108463370,5300,5300,5300,5300,0
|
||||
20241118,191000,108463370,5300,5300,5300,5300,0
|
||||
20241118,190900,108463370,5300,5300,5300,5300,0
|
||||
20241118,190800,108463370,5300,5300,5300,5300,0
|
||||
20241118,190700,108463370,5300,5300,5300,5300,0
|
||||
20241118,190600,108463370,5300,5300,5300,5300,0
|
||||
20241118,190500,108463370,5300,5300,5300,5300,0
|
||||
20241118,190400,108463370,5300,5300,5300,5300,0
|
||||
20241118,190300,108463370,5300,5300,5300,5300,0
|
||||
20241118,190200,108463370,5300,5300,5300,5300,0
|
||||
20241118,190100,108463370,5300,5300,5300,5300,0
|
||||
20241118,190000,108463370,5300,5300,5300,5300,0
|
||||
20241118,185900,108463370,5300,5300,5300,5300,0
|
||||
20241118,185800,108463370,5300,5300,5300,5300,0
|
||||
20241118,185700,108463370,5300,5300,5300,5300,0
|
||||
20241118,185600,108463370,5300,5300,5300,5300,0
|
||||
20241118,185500,108463370,5300,5300,5300,5300,0
|
||||
20241118,185400,108463370,5300,5300,5300,5300,0
|
||||
20241118,185300,108463370,5300,5300,5300,5300,0
|
||||
20241118,185200,108463370,5300,5300,5300,5300,0
|
||||
20241118,185100,108463370,5300,5300,5300,5300,0
|
||||
20241118,185000,108463370,5300,5300,5300,5300,0
|
||||
20241118,184900,108463370,5300,5300,5300,5300,0
|
||||
20241118,184800,108463370,5300,5300,5300,5300,613
|
||||
20241118,184700,108463370,5300,5300,5300,5300,0
|
||||
20241118,184600,108463370,5300,5300,5300,5300,0
|
||||
20241118,184500,108463370,5300,5300,5300,5300,0
|
||||
20241118,184400,108463370,5300,5300,5300,5300,0
|
||||
20241118,184300,108463370,5300,5300,5300,5300,0
|
||||
20241118,184200,108463370,5300,5300,5300,5300,0
|
||||
20241118,184100,108463370,5300,5300,5300,5300,0
|
||||
20241118,184000,108463370,5300,5300,5300,5300,0
|
||||
20241118,183900,108463370,5300,5300,5300,5300,0
|
||||
20241118,183800,108463370,5300,5300,5300,5300,0
|
||||
20241118,183700,108463370,5300,5300,5300,5300,0
|
||||
20241118,183600,108463370,5300,5300,5300,5300,0
|
||||
20241118,183500,108463370,5300,5300,5300,5300,0
|
||||
20241118,183400,108463370,5300,5300,5300,5300,0
|
||||
20241118,183300,108463370,5300,5300,5300,5300,0
|
||||
20241118,183200,108463370,5300,5300,5300,5300,0
|
||||
20241118,183100,108463370,5300,5300,5300,5300,0
|
||||
20241118,183000,108463370,5300,5300,5300,5300,0
|
||||
20241118,182900,108463370,5300,5300,5300,5300,0
|
||||
20241118,182800,108463370,5300,5300,5300,5300,0
|
||||
20241118,182700,108463370,5300,5300,5300,5300,0
|
||||
20241118,182600,108463370,5300,5300,5300,5300,0
|
||||
20241118,182500,108463370,5300,5300,5300,5300,0
|
||||
20241118,182400,108463370,5300,5300,5300,5300,0
|
||||
20241118,182300,108463370,5300,5300,5300,5300,0
|
||||
20241118,182200,108463370,5300,5300,5300,5300,0
|
||||
20241118,182100,108463370,5300,5300,5300,5300,0
|
||||
20241118,182000,108463370,5300,5300,5300,5300,0
|
||||
20241118,181900,108463370,5300,5300,5300,5300,0
|
||||
20241118,181800,108463370,5300,5300,5300,5300,613
|
||||
20241118,181700,108463370,5300,5300,5300,5300,0
|
||||
20241118,181600,108463370,5300,5300,5300,5300,0
|
||||
20241118,181500,108463370,5300,5300,5300,5300,0
|
||||
20241118,181400,108463370,5300,5300,5300,5300,0
|
||||
20241118,181300,108463370,5300,5300,5300,5300,0
|
||||
20241118,181200,108463370,5300,5300,5300,5300,0
|
||||
20241118,181100,108463370,5300,5300,5300,5300,0
|
||||
20241118,181000,108463370,5300,5300,5300,5300,0
|
||||
20241118,180900,108463370,5300,5300,5300,5300,0
|
||||
20241118,180800,108463370,5300,5300,5300,5300,0
|
||||
20241118,180700,108463370,5300,5300,5300,5300,0
|
||||
20241118,180600,108463370,5300,5300,5300,5300,0
|
||||
20241118,180500,108463370,5300,5300,5300,5300,0
|
||||
20241118,180400,108463370,5300,5300,5300,5300,0
|
||||
20241118,180300,108463370,5300,5300,5300,5300,0
|
||||
20241118,180200,108463370,5300,5300,5300,5300,0
|
||||
20241118,180100,108463370,5300,5300,5300,5300,0
|
||||
20241118,180000,108463370,5300,5300,5300,5300,0
|
||||
20241118,175900,108463370,5300,5300,5300,5300,0
|
||||
20241118,175800,108463370,5300,5300,5300,5300,0
|
||||
20241118,175700,108463370,5300,5300,5300,5300,0
|
||||
20241118,175600,108463370,5300,5300,5300,5300,0
|
||||
20241118,175500,108463370,5300,5300,5300,5300,0
|
||||
20241118,175400,108463370,5300,5300,5300,5300,0
|
||||
20241118,175300,108463370,5300,5300,5300,5300,0
|
||||
20241118,175200,108463370,5300,5300,5300,5300,0
|
||||
20241118,175100,108463370,5300,5300,5300,5300,0
|
||||
20241118,175000,108463370,5300,5300,5300,5300,0
|
||||
20241118,174900,108463370,5300,5300,5300,5300,0
|
||||
20241118,174800,108463370,5300,5300,5300,5300,613
|
||||
20241118,174700,108463370,5300,5300,5300,5300,0
|
||||
20241118,174600,108463370,5300,5300,5300,5300,0
|
||||
20241118,174500,108463370,5300,5300,5300,5300,0
|
||||
20241118,174400,108463370,5300,5300,5300,5300,0
|
||||
20241118,174300,108463370,5300,5300,5300,5300,0
|
||||
20241118,174200,108463370,5300,5300,5300,5300,0
|
||||
20241118,174100,108463370,5300,5300,5300,5300,0
|
||||
20241118,174000,108463370,5300,5300,5300,5300,0
|
||||
20241118,173900,108463370,5300,5300,5300,5300,0
|
||||
20241118,173800,108463370,5300,5300,5300,5300,0
|
||||
20241118,173700,108463370,5300,5300,5300,5300,0
|
||||
20241118,173600,108463370,5300,5300,5300,5300,0
|
||||
20241118,173500,108463370,5300,5300,5300,5300,0
|
||||
20241118,173400,108463370,5300,5300,5300,5300,0
|
||||
20241118,173300,108463370,5300,5300,5300,5300,0
|
||||
20241118,173200,108463370,5300,5300,5300,5300,0
|
||||
20241118,173100,108463370,5300,5300,5300,5300,0
|
||||
20241118,173000,108463370,5300,5300,5300,5300,0
|
||||
20241118,172900,108463370,5300,5300,5300,5300,0
|
||||
20241118,172800,108463370,5300,5300,5300,5300,0
|
||||
20241118,172700,108463370,5300,5300,5300,5300,0
|
||||
20241118,172600,108463370,5300,5300,5300,5300,0
|
||||
20241118,172500,108463370,5300,5300,5300,5300,0
|
||||
20241118,172400,108463370,5300,5300,5300,5300,0
|
||||
20241118,172300,108463370,5300,5300,5300,5300,0
|
||||
20241118,172200,108463370,5300,5300,5300,5300,0
|
||||
20241118,172100,108463370,5300,5300,5300,5300,0
|
||||
20241118,172000,108463370,5300,5300,5300,5300,0
|
||||
20241118,171900,108463370,5300,5300,5300,5300,0
|
||||
20241118,171800,108463370,5300,5300,5300,5300,613
|
||||
20241118,171700,108463370,5300,5300,5300,5300,0
|
||||
20241118,171600,108463370,5300,5300,5300,5300,0
|
||||
20241118,171500,108463370,5300,5300,5300,5300,0
|
||||
20241118,171400,108463370,5300,5300,5300,5300,0
|
||||
20241118,171300,108463370,5300,5300,5300,5300,0
|
||||
20241118,171200,108463370,5300,5300,5300,5300,0
|
||||
20241118,171100,108463370,5300,5300,5300,5300,0
|
||||
20241118,171000,108463370,5300,5300,5300,5300,0
|
||||
20241118,170900,108463370,5300,5300,5300,5300,0
|
||||
20241118,170800,108463370,5300,5300,5300,5300,0
|
||||
20241118,170700,108463370,5300,5300,5300,5300,0
|
||||
20241118,170600,108463370,5300,5300,5300,5300,0
|
||||
20241118,170500,108463370,5300,5300,5300,5300,0
|
||||
20241118,170400,108463370,5300,5300,5300,5300,0
|
||||
20241118,170300,108463370,5300,5300,5300,5300,0
|
||||
20241118,170200,108463370,5300,5300,5300,5300,0
|
||||
20241118,170100,108463370,5300,5300,5300,5300,0
|
||||
20241118,170000,108463370,5300,5300,5300,5300,0
|
||||
20241118,165900,108463370,5300,5300,5300,5300,0
|
||||
20241118,165800,108463370,5300,5300,5300,5300,0
|
||||
20241118,165700,108463370,5300,5300,5300,5300,0
|
||||
20241118,165600,108463370,5300,5300,5300,5300,0
|
||||
20241118,165500,108463370,5300,5300,5300,5300,0
|
||||
20241118,165400,108463370,5300,5300,5300,5300,0
|
||||
20241118,165300,108463370,5300,5300,5300,5300,0
|
||||
20241118,165200,108463370,5300,5300,5300,5300,0
|
||||
20241118,165100,108463370,5300,5300,5300,5300,0
|
||||
20241118,165000,108463370,5300,5300,5300,5300,0
|
||||
20241118,164900,108463370,5300,5300,5300,5300,0
|
||||
20241118,164800,108463370,5300,5300,5300,5300,613
|
||||
20241118,164700,108463370,5300,5300,5300,5300,0
|
||||
20241118,164600,108463370,5300,5300,5300,5300,0
|
||||
20241118,164500,108463370,5300,5300,5300,5300,0
|
||||
20241118,164400,108463370,5300,5300,5300,5300,0
|
||||
20241118,164300,108463370,5300,5300,5300,5300,0
|
||||
20241118,164200,108463370,5300,5300,5300,5300,0
|
||||
20241118,164100,108463370,5300,5300,5300,5300,0
|
||||
20241118,164000,108463370,5300,5300,5300,5300,0
|
||||
20241118,163900,108463370,5300,5300,5300,5300,0
|
||||
20241118,163800,108463370,5300,5300,5300,5300,0
|
||||
20241118,163700,108463370,5300,5300,5300,5300,0
|
||||
20241118,163600,108463370,5300,5300,5300,5300,0
|
||||
20241118,163500,108463370,5300,5300,5300,5300,0
|
||||
20241118,163400,108463370,5300,5300,5300,5300,0
|
||||
20241118,163300,108463370,5300,5300,5300,5300,0
|
||||
20241118,163200,108463370,5300,5300,5300,5300,0
|
||||
20241118,163100,108463370,5300,5300,5300,5300,0
|
||||
20241118,163000,108463370,5300,5300,5300,5300,0
|
||||
20241118,162900,108463370,5300,5300,5300,5300,0
|
||||
20241118,162800,108463370,5300,5300,5300,5300,0
|
||||
20241118,162700,108463370,5300,5300,5300,5300,0
|
||||
20241118,162600,108463370,5300,5300,5300,5300,0
|
||||
20241118,162500,108463370,5300,5300,5300,5300,0
|
||||
20241118,162400,108463370,5300,5300,5300,5300,0
|
||||
20241118,162300,108463370,5300,5300,5300,5300,0
|
||||
20241118,162200,108463370,5300,5300,5300,5300,0
|
||||
20241118,162100,108463370,5300,5300,5300,5300,0
|
||||
20241118,162000,108463370,5300,5300,5300,5300,0
|
||||
20241118,161900,108463370,5300,5300,5300,5300,0
|
||||
20241118,161800,108463370,5300,5300,5300,5300,613
|
||||
20241118,161700,108463370,5300,5300,5300,5300,0
|
||||
20241118,161600,108463370,5300,5300,5300,5300,0
|
||||
20241118,161500,108463370,5300,5300,5300,5300,0
|
||||
20241118,161400,108463370,5300,5300,5300,5300,0
|
||||
20241118,161300,108463370,5300,5300,5300,5300,0
|
||||
20241118,161200,108463370,5300,5300,5300,5300,0
|
||||
20241118,161100,108463370,5300,5300,5300,5300,0
|
||||
20241118,161000,108463370,5300,5300,5300,5300,0
|
||||
20241118,160900,108463370,5300,5300,5300,5300,0
|
||||
20241118,160800,108463370,5300,5300,5300,5300,0
|
||||
20241118,160700,108463370,5300,5300,5300,5300,0
|
||||
20241118,160600,108463370,5300,5300,5300,5300,0
|
||||
20241118,160500,108463370,5300,5300,5300,5300,0
|
||||
20241118,160400,108463370,5300,5300,5300,5300,0
|
||||
20241118,160300,108463370,5300,5300,5300,5300,0
|
||||
20241118,160200,108463370,5300,5300,5300,5300,0
|
||||
20241118,160100,108463370,5300,5300,5300,5300,0
|
||||
20241118,160000,108463370,5300,5300,5300,5300,0
|
||||
20241118,155900,108463370,5300,5300,5300,5300,0
|
||||
20241118,155800,108463370,5300,5300,5300,5300,0
|
||||
20241118,155700,108463370,5300,5300,5300,5300,0
|
||||
20241118,155600,108463370,5300,5300,5300,5300,0
|
||||
20241118,155500,108463370,5300,5300,5300,5300,0
|
||||
20241118,155400,108463370,5300,5300,5300,5300,0
|
||||
20241118,155300,108463370,5300,5300,5300,5300,0
|
||||
20241118,155200,108463370,5300,5300,5300,5300,0
|
||||
20241118,155100,108463370,5300,5300,5300,5300,0
|
||||
20241118,155000,108463370,5300,5300,5300,5300,0
|
||||
20241118,154900,108463370,5300,5300,5300,5300,0
|
||||
20241118,154800,108463370,5300,5300,5300,5300,613
|
||||
20241118,154700,108463370,5300,5300,5300,5300,0
|
||||
20241118,154600,108463370,5300,5300,5300,5300,0
|
||||
20241118,154500,108463370,5300,5300,5300,5300,0
|
||||
20241118,154400,108463370,5300,5300,5300,5300,0
|
||||
20241118,154300,108463370,5300,5300,5300,5300,0
|
||||
20241118,154200,108463370,5300,5300,5300,5300,0
|
||||
20241118,154100,108463370,5300,5300,5300,5300,0
|
||||
20241118,154000,108463370,5300,5300,5300,5300,0
|
||||
20241118,153900,108463370,5300,5300,5300,5300,0
|
||||
20241118,153800,108463370,5300,5300,5300,5300,0
|
||||
20241118,153700,108463370,5300,5300,5300,5300,0
|
||||
20241118,153600,108463370,5300,5300,5300,5300,0
|
||||
20241118,153500,108463370,5300,5300,5300,5300,0
|
||||
20241118,153400,108463370,5300,5300,5300,5300,0
|
||||
20241118,153300,108463370,5300,5300,5300,5300,0
|
||||
20241118,153200,108463370,5300,5300,5300,5300,0
|
||||
20241118,153100,108463370,5300,5300,5300,5300,0
|
||||
20241118,153000,108463370,5300,5300,5300,5300,613
|
||||
20241118,152900,105214470,5330,5330,5330,5330,0
|
||||
20241118,152800,105214470,5330,5330,5330,5330,0
|
||||
20241118,152700,105214470,5330,5330,5330,5330,0
|
||||
20241118,152600,105214470,5330,5330,5330,5330,0
|
||||
20241118,152500,105214470,5330,5330,5330,5330,0
|
||||
20241118,152400,105214470,5330,5330,5330,5330,0
|
||||
20241118,152300,105214470,5330,5330,5330,5330,0
|
||||
20241118,152200,105214470,5330,5330,5330,5330,0
|
||||
20241118,152100,105214470,5330,5330,5330,5330,0
|
||||
20241118,152000,105214470,5330,5330,5330,5330,0
|
||||
20241118,151900,105214470,5330,5330,5330,5330,0
|
||||
20241118,151800,105214470,5330,5330,5330,5330,1
|
||||
20241118,151700,105209140,5300,5300,5300,5300,0
|
||||
20241118,151600,105209140,5300,5300,5300,5300,0
|
||||
20241118,151500,105209140,5300,5300,5300,5300,0
|
||||
20241118,151400,105209140,5300,5300,5300,5300,0
|
||||
20241118,151300,105209140,5300,5300,5300,5300,0
|
||||
20241118,151200,105209140,5300,5300,5300,5300,50
|
||||
20241118,151100,104944140,5290,5290,5290,5290,0
|
||||
20241118,151000,104944140,5290,5300,5300,5290,500
|
||||
20241118,150900,102294830,5300,5300,5300,5300,0
|
||||
20241118,150800,102294830,5300,5300,5300,5300,0
|
||||
20241118,150700,102294830,5300,5300,5300,5300,0
|
||||
20241118,150600,102294830,5300,5300,5300,5300,420
|
||||
20241118,150500,100068830,5300,5300,5300,5300,0
|
||||
20241118,150400,100068830,5300,5310,5310,5300,200
|
||||
20241118,150300,99007980,5310,5320,5320,5310,22
|
||||
20241118,150200,98890980,5330,5330,5330,5330,0
|
||||
20241118,150100,98890980,5330,5330,5330,5330,0
|
||||
20241118,150000,98890980,5330,5330,5330,5330,0
|
||||
20241118,145900,98890980,5330,5330,5330,5330,10
|
||||
20241118,145800,98837680,5330,5330,5330,5330,0
|
||||
20241118,145700,98837680,5330,5330,5330,5330,0
|
||||
20241118,145600,98837680,5330,5330,5330,5330,0
|
||||
20241118,145500,98837680,5330,5330,5330,5330,0
|
||||
20241118,145400,98837680,5330,5330,5330,5330,1
|
||||
20241118,145300,98832350,5320,5320,5320,5320,14
|
||||
20241118,145200,98757870,5320,5320,5320,5320,0
|
||||
20241118,145100,98757870,5320,5320,5320,5320,0
|
||||
20241118,145000,98757870,5320,5320,5320,5320,0
|
||||
20241118,144900,98757870,5320,5310,5320,5310,53
|
||||
20241118,144800,98476430,5320,5320,5320,5320,0
|
||||
20241118,144700,98476430,5320,5320,5320,5320,0
|
||||
20241118,144600,98476430,5320,5320,5320,5320,0
|
||||
20241118,144500,98476430,5320,5320,5320,5320,84
|
||||
20241118,144400,98029550,5320,5320,5320,5320,0
|
||||
20241118,144300,98029550,5320,5320,5320,5320,11
|
||||
20241118,144200,97971030,5320,5320,5320,5320,0
|
||||
20241118,144100,97971030,5320,5320,5320,5320,0
|
||||
20241118,144000,97971030,5320,5320,5320,5320,0
|
||||
20241118,143900,97971030,5320,5320,5320,5320,0
|
||||
20241118,143800,97971030,5320,5320,5320,5320,0
|
||||
20241118,143700,97971030,5320,5320,5320,5320,12
|
||||
20241118,143600,97907190,5310,5310,5310,5310,1
|
||||
20241118,143500,97901880,5320,5320,5320,5320,10
|
||||
20241118,143400,97848680,5320,5320,5320,5320,0
|
||||
20241118,143300,97848680,5320,5310,5320,5310,22
|
||||
20241118,143200,97731850,5310,5310,5310,5310,0
|
||||
20241118,143100,97731850,5310,5310,5310,5310,26
|
||||
20241118,143000,97593790,5310,5310,5310,5310,10
|
||||
20241118,142900,97540690,5310,5310,5310,5310,0
|
||||
20241118,142800,97540690,5310,5310,5310,5310,0
|
||||
20241118,142700,97540690,5310,5310,5310,5310,0
|
||||
20241118,142600,97540690,5310,5310,5310,5310,0
|
||||
20241118,142500,97540690,5310,5310,5310,5310,0
|
||||
20241118,142400,97540690,5310,5310,5310,5310,0
|
||||
20241118,142300,97540690,5310,5310,5310,5310,45
|
||||
20241118,142200,97301740,5320,5320,5320,5320,0
|
||||
20241118,142100,97301740,5320,5320,5320,5320,0
|
||||
20241118,142000,97301740,5320,5320,5320,5320,0
|
||||
20241118,141900,97301740,5320,5320,5320,5320,0
|
||||
20241118,141800,97301740,5320,5320,5320,5320,131
|
||||
20241118,141700,96604820,5310,5310,5310,5310,0
|
||||
20241118,141600,96604820,5310,5310,5310,5310,9
|
||||
20241118,141500,96557030,5330,5330,5330,5330,0
|
||||
20241118,141400,96557030,5330,5320,5330,5320,5
|
||||
20241118,141300,96530420,5330,5330,5330,5330,50
|
||||
20241118,141200,96263920,5330,5330,5330,5330,0
|
||||
20241118,141100,96263920,5330,5330,5330,5330,0
|
||||
20241118,141000,96263920,5330,5330,5330,5330,15
|
||||
20241118,140900,96183970,5330,5330,5330,5330,25
|
||||
20241118,140800,96050720,5330,5330,5330,5330,0
|
||||
20241118,140700,96050720,5330,5330,5330,5330,0
|
||||
20241118,140600,96050720,5330,5330,5330,5330,0
|
||||
20241118,140500,96050720,5330,5330,5330,5330,0
|
||||
20241118,140400,96050720,5330,5330,5330,5330,0
|
||||
20241118,140300,96050720,5330,5330,5330,5330,0
|
||||
20241118,140200,96050720,5330,5330,5330,5330,0
|
||||
20241118,140100,96050720,5330,5330,5330,5330,0
|
||||
20241118,140000,96050720,5330,5330,5330,5330,0
|
||||
20241118,135900,96050720,5330,5330,5330,5330,0
|
||||
20241118,135800,96050720,5330,5330,5330,5330,9
|
||||
20241118,135700,96002750,5330,5330,5330,5330,0
|
||||
20241118,135600,96002750,5330,5330,5330,5330,0
|
||||
20241118,135500,96002750,5330,5330,5330,5330,0
|
||||
20241118,135400,96002750,5330,5330,5330,5330,0
|
||||
20241118,135300,96002750,5330,5330,5330,5330,0
|
||||
20241118,135200,96002750,5330,5330,5330,5330,0
|
||||
20241118,135100,96002750,5330,5330,5330,5330,0
|
||||
20241118,135000,96002750,5330,5330,5330,5330,0
|
||||
20241118,134900,96002750,5330,5330,5330,5330,0
|
||||
20241118,134800,96002750,5330,5330,5330,5330,0
|
||||
20241118,134700,96002750,5330,5320,5330,5320,25
|
||||
20241118,134600,95869740,5320,5320,5320,5320,0
|
||||
20241118,134500,95869740,5320,5320,5320,5320,0
|
||||
20241118,134400,95869740,5320,5320,5320,5320,0
|
||||
20241118,134300,95869740,5320,5320,5320,5320,0
|
||||
20241118,134200,95869740,5320,5320,5320,5320,0
|
||||
20241118,134100,95869740,5320,5320,5320,5320,100
|
||||
20241118,134000,95337740,5310,5310,5310,5310,0
|
||||
20241118,133900,95337740,5310,5310,5310,5310,0
|
||||
20241118,133800,95337740,5310,5310,5310,5310,0
|
||||
20241118,133700,95337740,5310,5310,5310,5310,0
|
||||
20241118,133600,95337740,5310,5310,5310,5310,0
|
||||
20241118,133500,95337740,5310,5310,5310,5310,0
|
||||
20241118,133400,95337740,5310,5310,5310,5310,2
|
||||
20241118,133300,95327120,5350,5350,5350,5350,0
|
||||
20241118,133200,95327120,5350,5350,5350,5350,0
|
||||
20241118,133100,95327120,5350,5350,5350,5350,2
|
||||
20241118,133000,95316420,5350,5350,5350,5350,0
|
||||
20241118,132900,95316420,5350,5350,5350,5350,1
|
||||
20241118,132800,95311070,5310,5310,5310,5310,0
|
||||
20241118,132700,95311070,5310,5310,5310,5310,0
|
||||
20241118,132600,95311070,5310,5310,5310,5310,32
|
||||
20241118,132500,95141150,5310,5310,5310,5310,0
|
||||
20241118,132400,95141150,5310,5310,5310,5310,0
|
||||
20241118,132300,95141150,5310,5310,5310,5310,0
|
||||
20241118,132200,95141150,5310,5310,5310,5310,0
|
||||
20241118,132100,95141150,5310,5310,5310,5310,0
|
||||
20241118,132000,95141150,5310,5310,5310,5310,0
|
||||
20241118,131900,95141150,5310,5310,5310,5310,0
|
||||
20241118,131800,95141150,5310,5310,5310,5310,0
|
||||
20241118,131700,95141150,5310,5330,5330,5310,26
|
||||
20241118,131600,95002990,5330,5330,5330,5330,0
|
||||
20241118,131500,95002990,5330,5330,5330,5330,0
|
||||
20241118,131400,95002990,5330,5330,5330,5330,0
|
||||
20241118,131300,95002990,5330,5330,5330,5330,0
|
||||
20241118,131200,95002990,5330,5330,5330,5330,0
|
||||
20241118,131100,95002990,5330,5330,5330,5330,0
|
||||
20241118,131000,95002990,5330,5330,5330,5330,190
|
||||
20241118,130900,93990290,5330,5330,5330,5330,0
|
||||
20241118,130800,93990290,5330,5330,5330,5330,15
|
||||
20241118,130700,93910340,5330,5330,5330,5330,0
|
||||
20241118,130600,93910340,5330,5330,5330,5330,0
|
||||
20241118,130500,93910340,5330,5310,5330,5310,10
|
||||
20241118,130400,93857140,5330,5330,5330,5310,9
|
||||
20241118,130300,93809250,5310,5310,5330,5310,11
|
||||
20241118,130200,93750750,5320,5310,5330,5310,8
|
||||
20241118,130100,93708210,5320,5310,5320,5310,8
|
||||
20241118,130000,93665680,5300,5300,5300,5300,2
|
||||
20241118,125900,93655080,5310,5310,5310,5310,0
|
||||
20241118,125800,93655080,5310,5310,5310,5310,0
|
||||
20241118,125700,93655080,5310,5310,5310,5310,0
|
||||
20241118,125600,93655080,5310,5310,5310,5310,0
|
||||
20241118,125500,93655080,5310,5310,5310,5310,0
|
||||
20241118,125400,93655080,5310,5310,5310,5310,0
|
||||
20241118,125300,93655080,5310,5310,5310,5310,0
|
||||
20241118,125200,93655080,5310,5310,5310,5310,0
|
||||
20241118,125100,93655080,5310,5310,5310,5310,0
|
||||
20241118,125000,93655080,5310,5300,5310,5300,2
|
||||
20241118,124900,93644470,5290,5290,5290,5290,0
|
||||
20241118,124800,93644470,5290,5310,5310,5290,32
|
||||
20241118,124700,93475030,5330,5330,5330,5330,0
|
||||
20241118,124600,93475030,5330,5330,5330,5330,0
|
||||
20241118,124500,93475030,5330,5320,5330,5320,6
|
||||
20241118,124400,93443060,5330,5330,5330,5330,0
|
||||
20241118,124300,93443060,5330,5330,5330,5320,7
|
||||
20241118,124200,93405760,5310,5310,5310,5310,0
|
||||
20241118,124100,93405760,5310,5310,5310,5310,0
|
||||
20241118,124000,93405760,5310,5310,5330,5310,20
|
||||
20241118,123900,93299370,5300,5300,5300,5300,0
|
||||
20241118,123800,93299370,5300,5300,5300,5300,52
|
||||
20241118,123700,93023770,5320,5320,5320,5320,0
|
||||
20241118,123600,93023770,5320,5310,5320,5310,20
|
||||
20241118,123500,92917390,5320,5310,5340,5310,4
|
||||
20241118,123400,92896090,5340,5300,5340,5300,115
|
||||
20241118,123300,92284240,5300,5300,5300,5300,0
|
||||
20241118,123200,92284240,5300,5300,5300,5300,1
|
||||
20241118,123100,92278940,5300,5300,5310,5300,32
|
||||
20241118,123000,92109230,5300,5300,5300,5300,0
|
||||
20241118,122900,92109230,5300,5300,5300,5300,1
|
||||
20241118,122800,92103930,5290,5290,5290,5290,0
|
||||
20241118,122700,92103930,5290,5290,5290,5290,0
|
||||
20241118,122600,92103930,5290,5290,5290,5290,2
|
||||
20241118,122500,92093350,5290,5290,5290,5290,4
|
||||
20241118,122400,92072190,5280,5280,5280,5280,0
|
||||
20241118,122300,92072190,5280,5310,5310,5280,168
|
||||
20241118,122200,91180230,5320,5320,5320,5320,0
|
||||
20241118,122100,91180230,5320,5320,5320,5320,0
|
||||
20241118,122000,91180230,5320,5320,5320,5320,63
|
||||
20241118,121900,90845070,5320,5320,5320,5320,0
|
||||
20241118,121800,90845070,5320,5320,5320,5320,0
|
||||
20241118,121700,90845070,5320,5340,5340,5320,155
|
||||
20241118,121600,90020450,5310,5310,5310,5310,0
|
||||
20241118,121500,90020450,5310,5350,5350,5280,435
|
||||
20241118,121400,87717870,5320,5360,5360,5310,765
|
||||
20241118,121300,83651610,5330,5330,5360,5320,410
|
||||
20241118,121200,81468780,5340,5340,5340,5340,0
|
||||
20241118,121100,81468780,5340,5340,5340,5340,109
|
||||
20241118,121000,80886720,5350,5350,5350,5350,1
|
||||
20241118,120900,80881370,5350,5350,5350,5350,5
|
||||
20241118,120800,80854620,5350,5350,5350,5350,1
|
||||
20241118,120700,80849270,5350,5350,5350,5350,21
|
||||
20241118,120600,80736920,5350,5350,5350,5350,0
|
||||
20241118,120500,80736920,5350,5350,5350,5350,0
|
||||
20241118,120400,80736920,5350,5350,5350,5350,49
|
||||
20241118,120300,80474770,5350,5350,5350,5350,0
|
||||
20241118,120200,80474770,5350,5350,5350,5350,0
|
||||
20241118,120100,80474770,5350,5350,5350,5350,3
|
||||
20241118,120000,80458720,5350,5350,5350,5340,486
|
||||
20241118,115900,77862010,5360,5360,5360,5360,0
|
||||
20241118,115800,77862010,5360,5360,5360,5360,11
|
||||
20241118,115700,77803050,5370,5370,5370,5370,0
|
||||
20241118,115600,77803050,5370,5360,5380,5360,12
|
||||
20241118,115500,77738590,5380,5350,5380,5350,11
|
||||
20241118,115400,77679560,5380,5360,5380,5360,6
|
||||
20241118,115300,77647360,5380,5360,5380,5360,4
|
||||
20241118,115200,77625880,5380,5380,5380,5360,11
|
||||
20241118,115100,77566800,5360,5360,5380,5360,14
|
||||
20241118,115000,77491630,5370,5380,5380,5360,13
|
||||
20241118,114900,77421860,5360,5360,5380,5360,13
|
||||
20241118,114800,77352080,5360,5360,5360,5360,18
|
||||
20241118,114700,77255600,5360,5360,5360,5360,10
|
||||
20241118,114600,77202000,5360,5360,5360,5360,21
|
||||
20241118,114500,77089440,5360,5360,5360,5360,0
|
||||
20241118,114400,77089440,5360,5360,5360,5360,0
|
||||
20241118,114300,77089440,5360,5360,5360,5360,4
|
||||
20241118,114200,77068000,5360,5360,5360,5360,0
|
||||
20241118,114100,77068000,5360,5360,5360,5360,0
|
||||
20241118,114000,77068000,5360,5360,5360,5360,0
|
||||
20241118,113900,77068000,5360,5360,5360,5360,17
|
||||
20241118,113800,76976880,5360,5360,5360,5360,30
|
||||
20241118,113700,76816080,5360,5360,5360,5360,0
|
||||
20241118,113600,76816080,5360,5360,5360,5360,9
|
||||
20241118,113500,76767840,5360,5360,5360,5360,0
|
||||
20241118,113400,76767840,5360,5360,5360,5360,0
|
||||
20241118,113300,76767840,5360,5360,5360,5360,0
|
||||
20241118,113200,76767840,5360,5360,5360,5360,0
|
||||
20241118,113100,76767840,5360,5360,5360,5360,3
|
||||
20241118,113000,76751760,5360,5370,5380,5360,36
|
||||
20241118,112900,76558770,5370,5370,5370,5370,0
|
||||
20241118,112800,76558770,5370,5370,5370,5370,2
|
||||
20241118,112700,76548030,5370,5370,5370,5370,2
|
||||
20241118,112600,76537290,5370,5380,5380,5360,13
|
||||
20241118,112500,76467500,5360,5360,5380,5360,7
|
||||
20241118,112400,76429930,5360,5370,5370,5360,481
|
||||
20241118,112300,73850760,5380,5380,5390,5380,11
|
||||
20241118,112200,73791570,5390,5380,5400,5380,8
|
||||
20241118,112100,73748480,5390,5390,5390,5380,1311
|
||||
20241118,112000,66682260,5380,5370,5390,5370,22
|
||||
20241118,111900,66563890,5390,5370,5390,5370,21
|
||||
20241118,111800,66450930,5370,5390,5390,5360,188
|
||||
20241118,111700,65441560,5370,5370,5400,5370,158
|
||||
20241118,111600,64590200,5380,5360,5390,5360,12
|
||||
20241118,111500,64525720,5390,5370,5390,5360,210
|
||||
20241118,111400,63394510,5390,5370,5390,5370,4
|
||||
20241118,111300,63372990,5380,5370,5390,5370,6
|
||||
20241118,111200,63340730,5390,5380,5390,5370,9
|
||||
20241118,111100,63292330,5370,5360,5370,5360,29
|
||||
20241118,111000,63136870,5370,5370,5370,5370,0
|
||||
20241118,110900,63136870,5370,5370,5370,5350,511
|
||||
20241118,110800,60395950,5370,5370,5370,5370,0
|
||||
20241118,110700,60395950,5370,5370,5370,5370,0
|
||||
20241118,110600,60395950,5370,5370,5370,5370,0
|
||||
20241118,110500,60395950,5370,5370,5370,5370,0
|
||||
20241118,110400,60395950,5370,5370,5370,5370,1
|
||||
20241118,110300,60390580,5380,5380,5380,5380,0
|
||||
20241118,110200,60390580,5380,5380,5380,5380,0
|
||||
20241118,110100,60390580,5380,5370,5380,5370,326
|
||||
20241118,110000,58639950,5380,5380,5380,5380,0
|
||||
20241118,105900,58639950,5380,5380,5380,5380,2
|
||||
20241118,105800,58629190,5380,5380,5380,5380,0
|
||||
20241118,105700,58629190,5380,5380,5380,5380,0
|
||||
20241118,105600,58629190,5380,5380,5380,5380,20
|
||||
20241118,105500,58521590,5390,5390,5390,5390,2
|
||||
20241118,105400,58510810,5390,5390,5390,5390,0
|
||||
20241118,105300,58510810,5390,5390,5390,5390,19
|
||||
20241118,105200,58408400,5390,5390,5390,5390,0
|
||||
20241118,105100,58408400,5390,5390,5390,5390,0
|
||||
20241118,105000,58408400,5390,5390,5390,5390,0
|
||||
20241118,104900,58408400,5390,5390,5390,5390,0
|
||||
20241118,104800,58408400,5390,5390,5390,5390,2
|
||||
20241118,104700,58397620,5400,5400,5400,5400,0
|
||||
20241118,104600,58397620,5400,5410,5410,5380,3
|
||||
20241118,104500,58381430,5380,5400,5400,5380,89
|
||||
20241118,104400,57902230,5410,5400,5410,5400,19
|
||||
20241118,104300,57799620,5400,5400,5400,5400,0
|
||||
20241118,104200,57799620,5400,5400,5410,5400,21
|
||||
20241118,104100,57686030,5400,5400,5400,5400,2
|
||||
20241118,104000,57675230,5400,5400,5410,5400,13
|
||||
20241118,103900,57604940,5390,5390,5390,5390,0
|
||||
20241118,103800,57604940,5390,5390,5390,5390,0
|
||||
20241118,103700,57604940,5390,5390,5390,5390,0
|
||||
20241118,103600,57604940,5390,5390,5390,5390,96
|
||||
20241118,103500,57087500,5390,5390,5390,5390,0
|
||||
20241118,103400,57087500,5390,5390,5390,5390,0
|
||||
20241118,103300,57087500,5390,5390,5390,5390,0
|
||||
20241118,103200,57087500,5390,5390,5390,5390,2
|
||||
20241118,103100,57076720,5420,5420,5420,5420,0
|
||||
20241118,103000,57076720,5420,5370,5420,5370,13
|
||||
20241118,102900,57006510,5360,5360,5360,5360,0
|
||||
20241118,102800,57006510,5360,5370,5370,5360,805
|
||||
20241118,102700,52683710,5370,5390,5390,5370,1221
|
||||
20241118,102600,46115710,5390,5390,5390,5390,0
|
||||
20241118,102500,46115710,5390,5390,5390,5390,2
|
||||
20241118,102400,46104930,5410,5410,5410,5400,13
|
||||
20241118,102300,46034660,5400,5410,5410,5400,25
|
||||
20241118,102200,45899460,5400,5380,5410,5380,24
|
||||
20241118,102100,45769860,5380,5380,5380,5380,1
|
||||
20241118,102000,45764480,5400,5370,5400,5370,15
|
||||
20241118,101900,45683890,5370,5370,5370,5370,0
|
||||
20241118,101800,45683890,5370,5370,5370,5370,0
|
||||
20241118,101700,45683890,5370,5370,5370,5370,0
|
||||
20241118,101600,45683890,5370,5380,5380,5370,100
|
||||
20241118,101500,45146200,5390,5390,5390,5390,5
|
||||
20241118,101400,45119250,5380,5380,5380,5380,0
|
||||
20241118,101300,45119250,5380,5390,5390,5380,71
|
||||
20241118,101200,44736570,5400,5400,5400,5400,0
|
||||
20241118,101100,44736570,5400,5400,5400,5400,0
|
||||
20241118,101000,44736570,5400,5400,5410,5400,47
|
||||
20241118,100900,44482700,5400,5390,5400,5390,2
|
||||
20241118,100800,44471910,5380,5380,5380,5380,0
|
||||
20241118,100700,44471910,5380,5380,5380,5380,0
|
||||
20241118,100600,44471910,5380,5390,5410,5380,7
|
||||
20241118,100500,44434130,5380,5380,5380,5380,0
|
||||
20241118,100400,44434130,5380,5390,5410,5380,3
|
||||
20241118,100300,44417950,5410,5410,5410,5390,11
|
||||
20241118,100200,44358500,5410,5390,5410,5390,5
|
||||
20241118,100100,44331510,5390,5390,5390,5390,300
|
||||
20241118,100000,42714510,5390,5400,5420,5390,5
|
||||
20241118,095900,42687490,5420,5390,5420,5370,77
|
||||
20241118,095800,42272900,5380,5380,5390,5370,191
|
||||
20241118,095700,41246440,5370,5370,5370,5370,1
|
||||
20241118,095600,41241070,5380,5390,5390,5340,49
|
||||
20241118,095500,40978220,5390,5390,5390,5390,0
|
||||
20241118,095400,40978220,5390,5390,5390,5390,0
|
||||
20241118,095300,40978220,5390,5390,5390,5390,0
|
||||
20241118,095200,40978220,5390,5390,5390,5390,0
|
||||
20241118,095100,40978220,5390,5410,5410,5390,187
|
||||
20241118,095000,39968560,5420,5420,5420,5420,0
|
||||
20241118,094900,39968560,5420,5420,5420,5400,356
|
||||
20241118,094800,38042600,5400,5400,5420,5400,430
|
||||
20241118,094700,35712060,5400,5400,5420,5400,8
|
||||
20241118,094600,35668800,5420,5390,5420,5390,4
|
||||
20241118,094500,35647200,5400,5380,5410,5380,206
|
||||
20241118,094400,34532830,5370,5370,5370,5370,2
|
||||
20241118,094300,34522090,5370,5370,5370,5370,32
|
||||
20241118,094200,34350250,5400,5390,5400,5390,86
|
||||
20241118,094100,33885860,5360,5390,5390,5360,2
|
||||
20241118,094000,33875110,5350,5380,5380,5350,2
|
||||
20241118,093900,33864380,5350,5350,5360,5350,216
|
||||
20241118,093800,32708740,5350,5350,5350,5350,0
|
||||
20241118,093700,32708740,5350,5350,5350,5350,1
|
||||
20241118,093600,32703390,5350,5350,5350,5350,0
|
||||
20241118,093500,32703390,5350,5350,5350,5350,10
|
||||
20241118,093400,32649890,5380,5360,5380,5360,2
|
||||
20241118,093300,32639150,5350,5350,5350,5350,0
|
||||
20241118,093200,32639150,5350,5350,5350,5350,0
|
||||
20241118,093100,32639150,5350,5350,5350,5350,1
|
||||
20241118,093000,32633800,5360,5360,5360,5360,0
|
||||
20241118,092900,32633800,5360,5370,5370,5360,151
|
||||
20241118,092800,31822940,5390,5390,5390,5390,0
|
||||
20241118,092700,31822940,5390,5390,5390,5390,0
|
||||
20241118,092600,31822940,5390,5380,5400,5380,23
|
||||
20241118,092500,31698820,5400,5400,5410,5380,19
|
||||
20241118,092400,31596380,5380,5380,5410,5370,98
|
||||
20241118,092300,31068840,5370,5420,5420,5370,301
|
||||
20241118,092200,29440210,5420,5410,5420,5410,2
|
||||
20241118,092100,29429380,5400,5400,5400,5400,27
|
||||
20241118,092000,29283580,5420,5430,5430,5420,25
|
||||
20241118,091900,29148070,5430,5430,5440,5410,721
|
||||
20241118,091800,25240220,5450,5450,5450,5420,81
|
||||
20241118,091700,24799110,5420,5390,5450,5380,1017
|
||||
20241118,091600,19313470,5380,5370,5390,5370,205
|
||||
20241118,091500,18210590,5380,5360,5380,5360,204
|
||||
20241118,091400,17117060,5350,5350,5360,5350,408
|
||||
20241118,091300,14933880,5390,5390,5390,5390,21
|
||||
20241118,091200,14820690,5390,5380,5390,5380,421
|
||||
20241118,091100,12551600,5380,5380,5380,5380,180
|
||||
20241118,091000,11583200,5350,5350,5350,5350,117
|
||||
20241118,090900,10957250,5350,5350,5350,5350,370
|
||||
20241118,090800,8977750,5350,5350,5350,5350,1065
|
||||
20241118,090700,3280000,5350,5350,5350,5350,2
|
||||
20241118,090600,3269300,5350,5350,5350,5350,8
|
||||
20241118,090500,3226500,5300,5300,5300,5300,124
|
||||
20241118,090400,2569300,5300,5300,5300,5300,32
|
||||
20241118,090300,2399700,5300,5300,5300,5300,24
|
||||
20241118,090200,2272500,5350,5300,5350,5300,40
|
||||
20241118,090100,2060250,5300,5300,5300,5300,0
|
||||
20241118,090000,2060250,5300,5300,5300,5300,311
|
||||
|
Reference in New Issue
Block a user