Update 2024-11-18 2710 candle_min
This commit is contained in:
624
041650/min/candle-20241118.csv
Normal file
624
041650/min/candle-20241118.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192200,1147679920,3000,3000,3000,3000,4851
|
||||
20241118,192100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,192000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,191900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,191800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,191700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,191600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,191500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,191400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,191300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,191200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,191100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,191000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,190900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,190800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,190700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,190600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,190500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,190400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,190300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,190200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,190100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,190000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,185900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,185800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,185700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,185600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,185500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,185400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,185300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,185200,1147679920,3000,3000,3000,3000,4851
|
||||
20241118,185100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,185000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,184900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,184800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,184700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,184600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,184500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,184400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,184300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,184200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,184100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,184000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,183900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,183800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,183700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,183600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,183500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,183400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,183300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,183200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,183100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,183000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,182900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,182800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,182700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,182600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,182500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,182400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,182300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,182200,1147679920,3000,3000,3000,3000,4851
|
||||
20241118,182100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,182000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,181900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,181800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,181700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,181600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,181500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,181400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,181300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,181200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,181100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,181000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,180900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,180800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,180700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,180600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,180500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,180400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,180300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,180200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,180100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,180000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,175900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,175800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,175700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,175600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,175500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,175400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,175300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,175200,1147679920,3000,3000,3000,3000,4851
|
||||
20241118,175100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,175000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,174900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,174800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,174700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,174600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,174500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,174400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,174300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,174200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,174100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,174000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,173900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,173800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,173700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,173600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,173500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,173400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,173300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,173200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,173100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,173000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,172900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,172800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,172700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,172600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,172500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,172400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,172300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,172200,1147679920,3000,3000,3000,3000,4851
|
||||
20241118,172100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,172000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,171900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,171800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,171700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,171600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,171500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,171400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,171300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,171200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,171100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,171000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,170900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,170800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,170700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,170600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,170500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,170400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,170300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,170200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,170100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,170000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,165900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,165800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,165700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,165600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,165500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,165400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,165300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,165200,1147679920,3000,3000,3000,3000,4851
|
||||
20241118,165100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,165000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,164900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,164800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,164700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,164600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,164500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,164400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,164300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,164200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,164100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,164000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,163900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,163800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,163700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,163600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,163500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,163400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,163300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,163200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,163100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,163000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,162900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,162800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,162700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,162600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,162500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,162400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,162300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,162200,1147679920,3000,3000,3000,3000,4851
|
||||
20241118,162100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,162000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,161900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,161800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,161700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,161600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,161500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,161400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,161300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,161200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,161100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,161000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,160900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,160800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,160700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,160600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,160500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,160400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,160300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,160200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,160100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,160000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,155900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,155800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,155700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,155600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,155500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,155400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,155300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,155200,1147679920,3000,3000,3000,3000,4851
|
||||
20241118,155100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,155000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,154900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,154800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,154700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,154600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,154500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,154400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,154300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,154200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,154100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,154000,1147679920,3000,3000,3000,3000,0
|
||||
20241118,153900,1147679920,3000,3000,3000,3000,0
|
||||
20241118,153800,1147679920,3000,3000,3000,3000,0
|
||||
20241118,153700,1147679920,3000,3000,3000,3000,0
|
||||
20241118,153600,1147679920,3000,3000,3000,3000,0
|
||||
20241118,153500,1147679920,3000,3000,3000,3000,0
|
||||
20241118,153400,1147679920,3000,3000,3000,3000,0
|
||||
20241118,153300,1147679920,3000,3000,3000,3000,0
|
||||
20241118,153200,1147679920,3000,3000,3000,3000,0
|
||||
20241118,153100,1147679920,3000,3000,3000,3000,0
|
||||
20241118,153000,1147679920,3000,3000,3000,3000,4851
|
||||
20241118,152900,1133126920,3000,3000,3000,3000,0
|
||||
20241118,152800,1133126920,3000,3000,3000,3000,0
|
||||
20241118,152700,1133126920,3000,3000,3000,3000,0
|
||||
20241118,152600,1133126920,3000,3000,3000,3000,0
|
||||
20241118,152500,1133126920,3000,3000,3000,3000,0
|
||||
20241118,152400,1133126920,3000,3000,3000,3000,0
|
||||
20241118,152300,1133126920,3000,3000,3000,3000,0
|
||||
20241118,152200,1133126920,3000,3000,3000,3000,0
|
||||
20241118,152100,1133126920,3000,3000,3000,3000,0
|
||||
20241118,152000,1133126920,3000,3000,3000,3000,0
|
||||
20241118,151900,1133126920,3000,3005,3005,3000,197
|
||||
20241118,151800,1132535440,3005,3000,3005,3000,1128
|
||||
20241118,151700,1129149890,3000,3005,3005,3000,83
|
||||
20241118,151600,1128900825,3005,3000,3010,3000,149
|
||||
20241118,151500,1128453775,3000,3000,3000,3000,0
|
||||
20241118,151400,1128453775,3000,3000,3000,3000,0
|
||||
20241118,151300,1128453775,3000,2995,3000,2995,58
|
||||
20241118,151200,1128280060,2990,2995,2995,2990,298
|
||||
20241118,151100,1127388240,2995,3005,3005,2995,823
|
||||
20241118,151000,1124919920,3010,3005,3010,3005,595
|
||||
20241118,150900,1123131930,3005,3005,3005,3005,411
|
||||
20241118,150800,1121896875,3010,3010,3010,3010,1
|
||||
20241118,150700,1121893865,3005,3005,3005,3005,0
|
||||
20241118,150600,1121893865,3005,3010,3010,3005,5466
|
||||
20241118,150500,1105453205,3015,3015,3015,3015,1
|
||||
20241118,150400,1105450190,3015,3015,3015,3015,2
|
||||
20241118,150300,1105444160,3010,3010,3010,3010,166
|
||||
20241118,150200,1104944500,3010,3005,3010,3005,79
|
||||
20241118,150100,1104706960,3005,3010,3010,3005,11
|
||||
20241118,150000,1104673855,3010,3005,3010,3005,21
|
||||
20241118,145900,1104610745,3010,3015,3015,3010,3003
|
||||
20241118,145800,1095571705,3005,3005,3005,3005,0
|
||||
20241118,145700,1095571705,3005,3015,3015,3005,7
|
||||
20241118,145600,1095550640,3010,3010,3010,3010,0
|
||||
20241118,145500,1095550640,3010,3015,3015,3010,3
|
||||
20241118,145400,1095541605,3010,3010,3010,3010,0
|
||||
20241118,145300,1095541605,3010,3010,3010,3010,0
|
||||
20241118,145200,1095541605,3010,3010,3010,3010,1
|
||||
20241118,145100,1095538595,3005,3010,3010,3005,612
|
||||
20241118,145000,1093699260,3010,3010,3010,3010,369
|
||||
20241118,144900,1092588570,3010,3010,3010,3010,3
|
||||
20241118,144800,1092579540,3010,3010,3010,3010,0
|
||||
20241118,144700,1092579540,3010,3010,3010,3010,3
|
||||
20241118,144600,1092570510,3010,3010,3010,3010,41
|
||||
20241118,144500,1092447100,3005,3005,3005,3005,123
|
||||
20241118,144400,1092077485,3005,3005,3005,3005,0
|
||||
20241118,144300,1092077485,3005,3005,3005,3005,3
|
||||
20241118,144200,1092068470,3005,3000,3005,3000,366
|
||||
20241118,144100,1090970465,3000,3000,3000,3000,30
|
||||
20241118,144000,1090880465,3000,3000,3000,3000,0
|
||||
20241118,143900,1090880465,3000,3000,3000,3000,10
|
||||
20241118,143800,1090850465,3000,3000,3000,3000,0
|
||||
20241118,143700,1090850465,3000,3000,3000,3000,1
|
||||
20241118,143600,1090847465,3000,3000,3000,3000,5
|
||||
20241118,143500,1090832465,2995,2995,2995,2995,1
|
||||
20241118,143400,1090829470,3000,3000,3000,3000,1
|
||||
20241118,143300,1090826470,3000,2995,3000,2995,77
|
||||
20241118,143200,1090595805,3000,3000,3000,3000,1
|
||||
20241118,143100,1090592805,3000,3000,3000,3000,1224
|
||||
20241118,143000,1086920805,3005,3005,3005,3005,3
|
||||
20241118,142900,1086911790,3010,3000,3010,3000,12
|
||||
20241118,142800,1086875770,3005,3005,3005,3005,0
|
||||
20241118,142700,1086875770,3005,3000,3005,3000,501
|
||||
20241118,142600,1085372765,3000,3000,3000,3000,200
|
||||
20241118,142500,1084772765,3000,3005,3005,3000,1000
|
||||
20241118,142400,1081772675,3005,3010,3010,3005,301
|
||||
20241118,142300,1080867015,3005,3005,3005,3005,29
|
||||
20241118,142200,1080779870,3010,3010,3010,3010,21
|
||||
20241118,142100,1080716660,3010,3010,3010,3010,1
|
||||
20241118,142000,1080713650,3010,3010,3010,3010,0
|
||||
20241118,141900,1080713650,3010,3010,3010,3010,3
|
||||
20241118,141800,1080704620,3005,3005,3005,3005,2
|
||||
20241118,141700,1080698610,3010,3010,3010,3010,0
|
||||
20241118,141600,1080698610,3010,3010,3010,3010,1003
|
||||
20241118,141500,1077679580,2995,2995,2995,2995,300
|
||||
20241118,141400,1076781080,2995,3010,3010,2995,2364
|
||||
20241118,141300,1069690160,3005,3005,3005,3005,0
|
||||
20241118,141200,1069690160,3005,3005,3005,3005,503
|
||||
20241118,141100,1068178645,3000,3000,3000,3000,120
|
||||
20241118,141000,1067818645,3005,3005,3005,3005,387
|
||||
20241118,140900,1066655710,3010,3015,3015,3010,725
|
||||
20241118,140800,1064473445,3015,3015,3015,3015,2
|
||||
20241118,140700,1064467415,3015,3015,3015,3015,0
|
||||
20241118,140600,1064467415,3015,3010,3015,3010,431
|
||||
20241118,140500,1063170100,3010,3010,3010,3010,0
|
||||
20241118,140400,1063170100,3010,3010,3010,3010,0
|
||||
20241118,140300,1063170100,3010,3010,3010,3010,403
|
||||
20241118,140200,1061957070,3015,3015,3015,3015,3
|
||||
20241118,140100,1061948025,3010,3010,3010,3010,2
|
||||
20241118,140000,1061942005,3010,3010,3010,3010,2
|
||||
20241118,135900,1061935985,3010,3010,3010,3010,1443
|
||||
20241118,135800,1057592555,3015,3010,3015,3010,3
|
||||
20241118,135700,1057583520,3005,3005,3005,3005,0
|
||||
20241118,135600,1057583520,3005,3010,3010,3005,23
|
||||
20241118,135500,1057514400,3015,3015,3015,3015,3
|
||||
20241118,135400,1057505355,3005,3015,3015,3005,1040
|
||||
20241118,135300,1054379635,3020,3020,3020,3020,2
|
||||
20241118,135200,1054373595,3020,3020,3025,3020,2002
|
||||
20241118,135100,1048321400,3020,3005,3020,3005,3010
|
||||
20241118,135000,1039235095,3005,3000,3005,3000,1464
|
||||
20241118,134900,1034843030,3000,3000,3000,3000,787
|
||||
20241118,134800,1032482030,3000,3000,3000,3000,978
|
||||
20241118,134700,1029548030,2995,2995,2995,2995,74
|
||||
20241118,134600,1029326400,3000,3000,3000,3000,0
|
||||
20241118,134500,1029326400,3000,3000,3000,3000,14
|
||||
20241118,134400,1029284400,3000,3000,3000,3000,1
|
||||
20241118,134300,1029281400,3000,3000,3000,3000,2
|
||||
20241118,134200,1029275400,3000,3000,3000,3000,12
|
||||
20241118,134100,1029239400,3000,3000,3000,3000,3
|
||||
20241118,134000,1029230400,3000,3000,3000,3000,1
|
||||
20241118,133900,1029227400,2995,2995,2995,2995,955
|
||||
20241118,133800,1026367175,3000,3000,3000,3000,1
|
||||
20241118,133700,1026364175,2995,2995,2995,2995,0
|
||||
20241118,133600,1026364175,2995,2995,2995,2995,131
|
||||
20241118,133500,1025971830,2995,2995,2995,2995,3
|
||||
20241118,133400,1025962845,2995,2995,2995,2995,512
|
||||
20241118,133300,1024429405,2995,2995,2995,2995,41
|
||||
20241118,133200,1024306610,2995,2995,2995,2995,2
|
||||
20241118,133100,1024300620,2995,2995,2995,2995,100
|
||||
20241118,133000,1024001120,2985,2985,2985,2985,559
|
||||
20241118,132900,1022332505,2990,2995,2995,2990,1818
|
||||
20241118,132800,1016896670,2995,2995,2995,2995,2
|
||||
20241118,132700,1016890680,2995,2990,2995,2990,44
|
||||
20241118,132600,1016759115,2990,2990,2990,2990,0
|
||||
20241118,132500,1016759115,2990,2990,2990,2990,1
|
||||
20241118,132400,1016756125,2990,2990,2990,2990,6
|
||||
20241118,132300,1016738185,2995,2995,2995,2995,2
|
||||
20241118,132200,1016732195,2995,2995,2995,2995,0
|
||||
20241118,132100,1016732195,2995,2985,2995,2985,73
|
||||
20241118,132000,1016514260,2985,2985,2985,2985,1465
|
||||
20241118,131900,1012141235,2990,2990,2990,2990,1000
|
||||
20241118,131800,1009151235,2990,2990,2990,2990,100
|
||||
20241118,131700,1008852235,2990,2990,2990,2985,937
|
||||
20241118,131600,1006055255,2985,2985,2990,2985,77
|
||||
20241118,131500,1005825155,2990,2990,2990,2985,516
|
||||
20241118,131400,1004282845,2980,2985,2985,2980,5
|
||||
20241118,131300,1004267940,2985,2985,2985,2985,1156
|
||||
20241118,131200,1000817280,2985,2985,2985,2985,401
|
||||
20241118,131100,999620295,2975,2980,2980,2975,117
|
||||
20241118,131000,999271700,2980,2980,2980,2980,1
|
||||
20241118,130900,999268720,2985,2980,2985,2980,1011
|
||||
20241118,130800,996255935,2980,2975,2980,2970,767
|
||||
20241118,130700,993974710,2980,2975,2980,2975,413
|
||||
20241118,130600,992744020,2970,2985,2985,2970,1142
|
||||
20241118,130500,989352070,2980,2970,2980,2970,1351
|
||||
20241118,130400,985329090,2970,2965,2970,2965,14
|
||||
20241118,130300,985287570,2965,2990,2990,2960,20057
|
||||
20241118,130200,925720200,2995,2995,2995,2995,1
|
||||
20241118,130100,925717205,3000,2995,3000,2995,3
|
||||
20241118,130000,925708215,2995,2995,2995,2990,277
|
||||
20241118,125900,924879965,3000,2995,3000,2995,20
|
||||
20241118,125800,924820060,3000,3000,3000,3000,5
|
||||
20241118,125700,924805060,3000,3000,3000,3000,1
|
||||
20241118,125600,924802060,3000,3000,3000,3000,5
|
||||
20241118,125500,924787060,3000,2995,3000,2995,439
|
||||
20241118,125400,923470065,2995,2995,2995,2995,3
|
||||
20241118,125300,923461080,2995,2995,2995,2995,442
|
||||
20241118,125200,922137290,2985,3000,3000,2985,1918
|
||||
20241118,125100,916410225,3000,3000,3000,3000,1
|
||||
20241118,125000,916407225,3000,3000,3000,3000,0
|
||||
20241118,124900,916407225,3000,3000,3000,3000,4
|
||||
20241118,124800,916395225,3000,3000,3000,3000,10
|
||||
20241118,124700,916365225,3000,2995,3000,2995,11
|
||||
20241118,124600,916332270,2990,2990,2990,2990,350
|
||||
20241118,124500,915285770,3000,2995,3000,2995,24
|
||||
20241118,124400,915213840,2995,2995,2995,2995,3
|
||||
20241118,124300,915204855,2990,2990,2990,2990,0
|
||||
20241118,124200,915204855,2990,2990,2990,2990,0
|
||||
20241118,124100,915204855,2990,2990,2990,2990,911
|
||||
20241118,124000,912480965,2985,3000,3000,2985,4510
|
||||
20241118,123900,898993825,3000,3000,3000,3000,984
|
||||
20241118,123800,896041825,3000,3000,3000,3000,2
|
||||
20241118,123700,896035825,2980,2980,2980,2980,0
|
||||
20241118,123600,896035825,2980,2985,2985,2980,7000
|
||||
20241118,123500,875167275,2990,3015,3020,2990,15832
|
||||
20241118,123400,827705345,3020,3020,3020,3020,0
|
||||
20241118,123300,827705345,3020,3020,3020,3020,13
|
||||
20241118,123200,827666085,3020,3020,3020,3020,2
|
||||
20241118,123100,827660045,3020,3020,3020,3020,1
|
||||
20241118,123000,827657025,3015,3020,3020,3015,170
|
||||
20241118,122900,827143645,3020,3020,3020,3020,0
|
||||
20241118,122800,827143645,3020,3020,3020,3020,1
|
||||
20241118,122700,827140625,3010,3015,3015,3010,142
|
||||
20241118,122600,826712600,3015,3015,3015,3015,1
|
||||
20241118,122500,826709585,3010,3010,3010,3010,0
|
||||
20241118,122400,826709585,3010,3010,3010,3010,0
|
||||
20241118,122300,826709585,3010,3015,3015,3010,239
|
||||
20241118,122200,825990190,3015,3015,3015,3015,0
|
||||
20241118,122100,825990190,3015,3015,3015,3015,3
|
||||
20241118,122000,825981145,3015,3010,3015,3010,6
|
||||
20241118,121900,825963075,3010,3010,3010,3010,0
|
||||
20241118,121800,825963075,3010,3010,3010,3010,2
|
||||
20241118,121700,825957055,3015,3015,3015,3015,0
|
||||
20241118,121600,825957055,3015,3010,3015,3010,2
|
||||
20241118,121500,825951030,3010,3010,3010,3010,19
|
||||
20241118,121400,825893840,3010,3005,3010,3005,501
|
||||
20241118,121300,824385835,3000,3005,3005,3000,83
|
||||
20241118,121200,824136770,3005,3010,3010,3005,637
|
||||
20241118,121100,822220420,3010,3010,3010,3010,0
|
||||
20241118,121000,822220420,3010,3010,3010,3010,3
|
||||
20241118,120900,822211390,3010,3010,3010,3010,100
|
||||
20241118,120800,821910390,3010,3010,3010,3010,1
|
||||
20241118,120700,821907380,3010,3010,3010,3010,50
|
||||
20241118,120600,821756880,3005,3010,3010,3005,91
|
||||
20241118,120500,821483390,3010,3010,3010,3010,2
|
||||
20241118,120400,821477370,3010,3010,3010,3010,2
|
||||
20241118,120300,821471350,3010,3010,3010,3010,106
|
||||
20241118,120200,821152290,3010,3010,3010,3010,0
|
||||
20241118,120100,821152290,3010,3010,3010,3010,1
|
||||
20241118,120000,821149280,3005,3005,3005,3005,505
|
||||
20241118,115900,819631755,3005,3005,3005,3005,3
|
||||
20241118,115800,819622740,3005,3005,3005,3005,2
|
||||
20241118,115700,819616730,3005,3005,3005,3000,707
|
||||
20241118,115600,817495065,3005,3010,3010,3005,10
|
||||
20241118,115500,817464990,3010,3010,3010,3010,1
|
||||
20241118,115400,817461980,3010,3005,3010,3005,100
|
||||
20241118,115300,817161320,3005,3005,3005,3005,4
|
||||
20241118,115200,817149300,3005,3005,3005,3000,44
|
||||
20241118,115100,817017205,3005,3005,3005,3005,100
|
||||
20241118,115000,816716705,3005,3000,3005,3000,140
|
||||
20241118,114900,816296480,3010,3000,3010,3000,1010
|
||||
20241118,114800,813259890,3000,3000,3000,3000,0
|
||||
20241118,114700,813259890,3000,3000,3000,3000,102
|
||||
20241118,114600,812953890,3000,3000,3000,3000,25
|
||||
20241118,114500,812878890,3000,2995,3000,2995,379
|
||||
20241118,114400,811741935,2995,2990,2995,2990,111
|
||||
20241118,114300,811410040,2995,2995,2995,2995,650
|
||||
20241118,114200,809463290,2990,2985,2990,2980,2508
|
||||
20241118,114100,801987290,2995,2995,2995,2995,551
|
||||
20241118,114000,800337045,2980,3000,3000,2980,25899
|
||||
20241118,113900,722961230,3005,3020,3020,3005,4532
|
||||
20241118,113800,709333815,3020,3020,3020,3020,50
|
||||
20241118,113700,709182815,3020,3020,3020,3020,6
|
||||
20241118,113600,709164695,3020,3020,3020,3015,1199
|
||||
20241118,113500,705544570,3020,3020,3020,3020,0
|
||||
20241118,113400,705544570,3020,3020,3020,3020,1
|
||||
20241118,113300,705541550,3020,3020,3020,3020,218
|
||||
20241118,113200,704883190,3020,3020,3020,3015,1594
|
||||
20241118,113100,700069705,3010,3010,3010,3010,22
|
||||
20241118,113000,700003485,3010,3010,3010,3010,1207
|
||||
20241118,112900,696370415,3005,3005,3005,3005,5
|
||||
20241118,112800,696355390,3000,3000,3000,3000,1686
|
||||
20241118,112700,691297390,2995,2995,2995,2995,0
|
||||
20241118,112600,691297390,2995,3000,3000,2995,1016
|
||||
20241118,112500,688254420,3000,3000,3000,2995,1405
|
||||
20241118,112400,684045920,3000,3025,3025,2990,11006
|
||||
20241118,112300,650939660,3025,3035,3035,3025,4741
|
||||
20241118,112200,636583740,3030,3035,3035,3030,1402
|
||||
20241118,112100,632333225,3040,3040,3040,3035,36
|
||||
20241118,112000,632223885,3045,3045,3045,3045,239
|
||||
20241118,111900,631496130,3040,3040,3040,3040,996
|
||||
20241118,111800,628468290,3040,3040,3040,3040,0
|
||||
20241118,111700,628468290,3040,3040,3040,3040,3
|
||||
20241118,111600,628459170,3030,3030,3030,3030,0
|
||||
20241118,111500,628459170,3030,3030,3030,3030,0
|
||||
20241118,111400,628459170,3030,3040,3040,3030,1903
|
||||
20241118,111300,622690730,3040,3040,3040,3040,2
|
||||
20241118,111200,622684650,3045,3045,3045,3045,3
|
||||
20241118,111100,622675515,3040,3040,3040,3040,410
|
||||
20241118,111000,621429115,3040,3030,3040,3030,2092
|
||||
20241118,110900,615089425,3025,3030,3030,3025,498
|
||||
20241118,110800,613580490,3030,3035,3040,3030,627
|
||||
20241118,110700,611679385,3040,3030,3040,3030,1677
|
||||
20241118,110600,606598055,3030,3030,3030,3030,1265
|
||||
20241118,110500,602765105,3030,3020,3030,3020,213
|
||||
20241118,110400,602121425,3020,3030,3030,3020,104
|
||||
20241118,110300,601807290,3030,3030,3030,3020,107
|
||||
20241118,110200,601483570,3030,3025,3040,3015,1778
|
||||
20241118,110100,596111320,3040,3025,3040,3025,1726
|
||||
20241118,110000,590888145,3025,3020,3025,3020,1761
|
||||
20241118,105900,585566700,3020,3010,3020,3010,1612
|
||||
20241118,105800,580712815,3010,2985,3010,2985,9447
|
||||
20241118,105700,552358285,2985,3025,3025,2980,21509
|
||||
20241118,105600,487754305,3025,3040,3050,3025,21030
|
||||
20241118,105500,423988180,3045,3060,3060,3045,5101
|
||||
20241118,105400,408443000,3060,3075,3075,3060,5502
|
||||
20241118,105300,391572650,3075,3075,3075,3075,184
|
||||
20241118,105200,391006850,3080,3090,3090,3080,2101
|
||||
20241118,105100,384530910,3090,3090,3090,3090,5
|
||||
20241118,105000,384515460,3085,3085,3085,3085,0
|
||||
20241118,104900,384515460,3085,3095,3095,3085,2646
|
||||
20241118,104800,376333350,3100,3100,3100,3100,1
|
||||
20241118,104700,376330250,3095,3100,3100,3095,1124
|
||||
20241118,104600,372845855,3100,3105,3105,3100,251
|
||||
20241118,104500,372066720,3110,3130,3130,3110,44
|
||||
20241118,104400,371929790,3135,3135,3135,3135,0
|
||||
20241118,104300,371929790,3135,3135,3135,3110,881
|
||||
20241118,104200,369177990,3135,3130,3135,3130,73
|
||||
20241118,104100,368949490,3120,3120,3120,3120,212
|
||||
20241118,104000,368288050,3120,3120,3120,3120,3
|
||||
20241118,103900,368278690,3120,3120,3120,3120,1
|
||||
20241118,103800,368275570,3130,3130,3130,3130,3
|
||||
20241118,103700,368266180,3130,3130,3130,3130,0
|
||||
20241118,103600,368266180,3130,3130,3130,3130,3
|
||||
20241118,103500,368256790,3130,3130,3130,3130,1
|
||||
20241118,103400,368253660,3110,3130,3130,3110,101
|
||||
20241118,103300,367939530,3105,3105,3105,3105,0
|
||||
20241118,103200,367939530,3105,3130,3130,3105,1435
|
||||
20241118,103100,363448315,3130,3130,3130,3095,304
|
||||
20241118,103000,362504600,3130,3130,3130,3130,0
|
||||
20241118,102900,362504600,3130,3130,3130,3130,671
|
||||
20241118,102800,360404370,3130,3130,3130,3130,7
|
||||
20241118,102700,360382460,3120,3120,3120,3120,250
|
||||
20241118,102600,359602460,3125,3125,3125,3125,0
|
||||
20241118,102500,359602460,3125,3125,3125,3125,0
|
||||
20241118,102400,359602460,3125,3125,3125,3125,1503
|
||||
20241118,102300,354905585,3120,3110,3120,3110,7
|
||||
20241118,102200,354883765,3125,3105,3125,3105,454
|
||||
20241118,102100,353467145,3105,3105,3105,3105,0
|
||||
20241118,102000,353467145,3105,3105,3105,3105,1
|
||||
20241118,101900,353464040,3105,3105,3105,3105,0
|
||||
20241118,101800,353464040,3105,3105,3105,3105,0
|
||||
20241118,101700,353464040,3105,3105,3105,3105,20
|
||||
20241118,101600,353401940,3095,3095,3095,3095,0
|
||||
20241118,101500,353401940,3095,3095,3095,3095,69
|
||||
20241118,101400,353188385,3095,3090,3095,3090,83
|
||||
20241118,101300,352931765,3095,3100,3100,3095,6
|
||||
20241118,101200,352913190,3105,3105,3105,3105,3
|
||||
20241118,101100,352903875,3110,3110,3110,3110,1003
|
||||
20241118,101000,349784545,3100,3100,3100,3100,3
|
||||
20241118,100900,349775245,3100,3100,3100,3100,94
|
||||
20241118,100800,349483845,3115,3115,3115,3115,0
|
||||
20241118,100700,349483845,3115,3115,3115,3115,346
|
||||
20241118,100600,348406055,3115,3100,3115,3095,1120
|
||||
20241118,100500,344939580,3120,3115,3120,3115,51
|
||||
20241118,100400,344780710,3115,3115,3115,3115,102
|
||||
20241118,100300,344462980,3110,3110,3110,3100,66
|
||||
20241118,100200,344257880,3110,3100,3110,3100,300
|
||||
20241118,100100,343326215,3095,3095,3095,3095,1011
|
||||
20241118,100000,340197170,3090,3090,3095,3090,102
|
||||
20241118,095900,339881980,3105,3090,3105,3080,616
|
||||
20241118,095800,337971125,3090,3100,3110,3090,541
|
||||
20241118,095700,336290160,3095,3090,3095,3090,105
|
||||
20241118,095600,335965660,3080,3090,3090,3080,2857
|
||||
20241118,095500,327165970,3080,3080,3085,3080,290
|
||||
20241118,095400,326272515,3095,3095,3095,3095,0
|
||||
20241118,095300,326272515,3095,3090,3100,3060,5020
|
||||
20241118,095200,310714650,3105,3050,3105,3050,3500
|
||||
20241118,095100,299892380,3050,3050,3050,3050,1
|
||||
20241118,095000,299889330,3050,3050,3050,3050,492
|
||||
20241118,094900,298388730,3050,3050,3050,3050,4
|
||||
20241118,094800,298376530,3050,3035,3050,3030,2331
|
||||
20241118,094700,291305170,3035,3035,3035,3035,5
|
||||
20241118,094600,291289995,3035,3040,3040,3035,1995
|
||||
20241118,094500,285234130,3045,3050,3050,3040,23
|
||||
20241118,094400,285164150,3050,3040,3050,3040,464
|
||||
20241118,094300,283753550,3040,3075,3075,3035,2545
|
||||
20241118,094200,276006400,3050,3045,3050,3045,1052
|
||||
20241118,094100,272797850,3050,3070,3070,3050,959
|
||||
20241118,094000,269871750,3070,3070,3070,3070,382
|
||||
20241118,093900,268699010,3070,3070,3070,3070,16
|
||||
20241118,093800,268649890,3055,3055,3065,3055,360
|
||||
20241118,093700,267550040,3055,3060,3065,3055,428
|
||||
20241118,093600,266239815,3060,3060,3060,3060,0
|
||||
20241118,093500,266239815,3060,3040,3060,3035,1289
|
||||
20241118,093400,262324125,3040,3060,3060,3040,5929
|
||||
20241118,093300,244273300,3060,3060,3060,3060,0
|
||||
20241118,093200,244273300,3060,3055,3060,3055,527
|
||||
20241118,093100,242660685,3060,3045,3060,3045,622
|
||||
20241118,093000,240766680,3045,3060,3060,3045,1380
|
||||
20241118,092900,236564505,3030,3050,3050,3030,10111
|
||||
20241118,092800,205874550,3045,3045,3045,3045,0
|
||||
20241118,092700,205874550,3045,3040,3045,3040,11
|
||||
20241118,092600,205841105,3040,3050,3050,3035,8002
|
||||
20241118,092500,181480775,3050,3070,3070,3050,7347
|
||||
20241118,092400,158986450,3085,3055,3085,3050,6254
|
||||
20241118,092300,139876640,3055,3060,3065,3055,12000
|
||||
20241118,092200,103201180,3085,3060,3085,3055,7001
|
||||
20241118,092100,81793095,3060,3070,3070,3060,4000
|
||||
20241118,092000,69542930,3060,3070,3070,3060,3000
|
||||
20241118,091900,60352540,3070,3115,3115,3070,4001
|
||||
20241118,091800,48047690,3110,3110,3110,3110,0
|
||||
20241118,091700,48047690,3110,3110,3110,3110,15
|
||||
20241118,091600,48001040,3075,3075,3075,3075,50
|
||||
20241118,091500,47847290,3070,3085,3085,3070,18
|
||||
20241118,091400,47792000,3090,3100,3100,3090,1053
|
||||
20241118,091300,44537700,3115,3115,3115,3115,16
|
||||
20241118,091200,44487860,3100,3100,3100,3100,5
|
||||
20241118,091100,44472360,3095,3090,3095,3090,1224
|
||||
20241118,091000,40690195,3090,3075,3090,3075,2052
|
||||
20241118,090900,34359260,3040,3040,3040,3040,0
|
||||
20241118,090800,34359260,3040,3055,3055,3040,4000
|
||||
20241118,090700,22188035,3075,3070,3075,3050,3060
|
||||
20241118,090600,12845875,3085,3090,3090,3085,290
|
||||
20241118,090500,11950725,3100,3100,3100,3100,4
|
||||
20241118,090400,11938325,3100,3100,3100,3010,1962
|
||||
20241118,090300,5968780,3090,3100,3100,3090,48
|
||||
20241118,090200,5820260,3100,3100,3100,3100,0
|
||||
20241118,090100,5820260,3100,3100,3100,3090,348
|
||||
20241118,090000,4742560,3100,3100,3100,3090,1530
|
||||
|
Reference in New Issue
Block a user