Update 2024-11-18 2710 candle_min
This commit is contained in:
626
043610/min/candle-20241118.csv
Normal file
626
043610/min/candle-20241118.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192400,220984325,2150,2150,2150,2150,2221
|
||||
20241118,192300,220984325,2150,2150,2150,2150,0
|
||||
20241118,192200,220984325,2150,2150,2150,2150,0
|
||||
20241118,192100,220984325,2150,2150,2150,2150,0
|
||||
20241118,192000,220984325,2150,2150,2150,2150,0
|
||||
20241118,191900,220984325,2150,2150,2150,2150,0
|
||||
20241118,191800,220984325,2150,2150,2150,2150,0
|
||||
20241118,191700,220984325,2150,2150,2150,2150,0
|
||||
20241118,191600,220984325,2150,2150,2150,2150,0
|
||||
20241118,191500,220984325,2150,2150,2150,2150,0
|
||||
20241118,191400,220984325,2150,2150,2150,2150,0
|
||||
20241118,191300,220984325,2150,2150,2150,2150,0
|
||||
20241118,191200,220984325,2150,2150,2150,2150,0
|
||||
20241118,191100,220984325,2150,2150,2150,2150,0
|
||||
20241118,191000,220984325,2150,2150,2150,2150,0
|
||||
20241118,190900,220984325,2150,2150,2150,2150,0
|
||||
20241118,190800,220984325,2150,2150,2150,2150,0
|
||||
20241118,190700,220984325,2150,2150,2150,2150,0
|
||||
20241118,190600,220984325,2150,2150,2150,2150,0
|
||||
20241118,190500,220984325,2150,2150,2150,2150,0
|
||||
20241118,190400,220984325,2150,2150,2150,2150,0
|
||||
20241118,190300,220984325,2150,2150,2150,2150,0
|
||||
20241118,190200,220984325,2150,2150,2150,2150,0
|
||||
20241118,190100,220984325,2150,2150,2150,2150,0
|
||||
20241118,190000,220984325,2150,2150,2150,2150,0
|
||||
20241118,185900,220984325,2150,2150,2150,2150,0
|
||||
20241118,185800,220984325,2150,2150,2150,2150,0
|
||||
20241118,185700,220984325,2150,2150,2150,2150,0
|
||||
20241118,185600,220984325,2150,2150,2150,2150,0
|
||||
20241118,185500,220984325,2150,2150,2150,2150,0
|
||||
20241118,185400,220984325,2150,2150,2150,2150,2221
|
||||
20241118,185300,220984325,2150,2150,2150,2150,0
|
||||
20241118,185200,220984325,2150,2150,2150,2150,0
|
||||
20241118,185100,220984325,2150,2150,2150,2150,0
|
||||
20241118,185000,220984325,2150,2150,2150,2150,0
|
||||
20241118,184900,220984325,2150,2150,2150,2150,0
|
||||
20241118,184800,220984325,2150,2150,2150,2150,0
|
||||
20241118,184700,220984325,2150,2150,2150,2150,0
|
||||
20241118,184600,220984325,2150,2150,2150,2150,0
|
||||
20241118,184500,220984325,2150,2150,2150,2150,0
|
||||
20241118,184400,220984325,2150,2150,2150,2150,0
|
||||
20241118,184300,220984325,2150,2150,2150,2150,0
|
||||
20241118,184200,220984325,2150,2150,2150,2150,0
|
||||
20241118,184100,220984325,2150,2150,2150,2150,0
|
||||
20241118,184000,220984325,2150,2150,2150,2150,0
|
||||
20241118,183900,220984325,2150,2150,2150,2150,0
|
||||
20241118,183800,220984325,2150,2150,2150,2150,0
|
||||
20241118,183700,220984325,2150,2150,2150,2150,0
|
||||
20241118,183600,220984325,2150,2150,2150,2150,0
|
||||
20241118,183500,220984325,2150,2150,2150,2150,0
|
||||
20241118,183400,220984325,2150,2150,2150,2150,0
|
||||
20241118,183300,220984325,2150,2150,2150,2150,0
|
||||
20241118,183200,220984325,2150,2150,2150,2150,0
|
||||
20241118,183100,220984325,2150,2150,2150,2150,0
|
||||
20241118,183000,220984325,2150,2150,2150,2150,0
|
||||
20241118,182900,220984325,2150,2150,2150,2150,0
|
||||
20241118,182800,220984325,2150,2150,2150,2150,0
|
||||
20241118,182700,220984325,2150,2150,2150,2150,0
|
||||
20241118,182600,220984325,2150,2150,2150,2150,0
|
||||
20241118,182500,220984325,2150,2150,2150,2150,0
|
||||
20241118,182400,220984325,2150,2150,2150,2150,2221
|
||||
20241118,182300,220984325,2150,2150,2150,2150,0
|
||||
20241118,182200,220984325,2150,2150,2150,2150,0
|
||||
20241118,182100,220984325,2150,2150,2150,2150,0
|
||||
20241118,182000,220984325,2150,2150,2150,2150,0
|
||||
20241118,181900,220984325,2150,2150,2150,2150,0
|
||||
20241118,181800,220984325,2150,2150,2150,2150,0
|
||||
20241118,181700,220984325,2150,2150,2150,2150,0
|
||||
20241118,181600,220984325,2150,2150,2150,2150,0
|
||||
20241118,181500,220984325,2150,2150,2150,2150,0
|
||||
20241118,181400,220984325,2150,2150,2150,2150,0
|
||||
20241118,181300,220984325,2150,2150,2150,2150,0
|
||||
20241118,181200,220984325,2150,2150,2150,2150,0
|
||||
20241118,181100,220984325,2150,2150,2150,2150,0
|
||||
20241118,181000,220984325,2150,2150,2150,2150,0
|
||||
20241118,180900,220984325,2150,2150,2150,2150,0
|
||||
20241118,180800,220984325,2150,2150,2150,2150,0
|
||||
20241118,180700,220984325,2150,2150,2150,2150,0
|
||||
20241118,180600,220984325,2150,2150,2150,2150,0
|
||||
20241118,180500,220984325,2150,2150,2150,2150,0
|
||||
20241118,180400,220984325,2150,2150,2150,2150,0
|
||||
20241118,180300,220984325,2150,2150,2150,2150,0
|
||||
20241118,180200,220984325,2150,2150,2150,2150,0
|
||||
20241118,180100,220984325,2150,2150,2150,2150,0
|
||||
20241118,180000,220984325,2150,2150,2150,2150,0
|
||||
20241118,175900,220984325,2150,2150,2150,2150,0
|
||||
20241118,175800,220984325,2150,2150,2150,2150,0
|
||||
20241118,175700,220984325,2150,2150,2150,2150,0
|
||||
20241118,175600,220984325,2150,2150,2150,2150,0
|
||||
20241118,175500,220984325,2150,2150,2150,2150,0
|
||||
20241118,175400,220984325,2150,2150,2150,2150,2221
|
||||
20241118,175300,220984325,2150,2150,2150,2150,0
|
||||
20241118,175200,220984325,2150,2150,2150,2150,0
|
||||
20241118,175100,220984325,2150,2150,2150,2150,0
|
||||
20241118,175000,220984325,2150,2150,2150,2150,0
|
||||
20241118,174900,220984325,2150,2150,2150,2150,0
|
||||
20241118,174800,220984325,2150,2150,2150,2150,0
|
||||
20241118,174700,220984325,2150,2150,2150,2150,0
|
||||
20241118,174600,220984325,2150,2150,2150,2150,0
|
||||
20241118,174500,220984325,2150,2150,2150,2150,0
|
||||
20241118,174400,220984325,2150,2150,2150,2150,0
|
||||
20241118,174300,220984325,2150,2150,2150,2150,0
|
||||
20241118,174200,220984325,2150,2150,2150,2150,0
|
||||
20241118,174100,220984325,2150,2150,2150,2150,0
|
||||
20241118,174000,220984325,2150,2150,2150,2150,0
|
||||
20241118,173900,220984325,2150,2150,2150,2150,0
|
||||
20241118,173800,220984325,2150,2150,2150,2150,0
|
||||
20241118,173700,220984325,2150,2150,2150,2150,0
|
||||
20241118,173600,220984325,2150,2150,2150,2150,0
|
||||
20241118,173500,220984325,2150,2150,2150,2150,0
|
||||
20241118,173400,220984325,2150,2150,2150,2150,0
|
||||
20241118,173300,220984325,2150,2150,2150,2150,0
|
||||
20241118,173200,220984325,2150,2150,2150,2150,0
|
||||
20241118,173100,220984325,2150,2150,2150,2150,0
|
||||
20241118,173000,220984325,2150,2150,2150,2150,0
|
||||
20241118,172900,220984325,2150,2150,2150,2150,0
|
||||
20241118,172800,220984325,2150,2150,2150,2150,0
|
||||
20241118,172700,220984325,2150,2150,2150,2150,0
|
||||
20241118,172600,220984325,2150,2150,2150,2150,0
|
||||
20241118,172500,220984325,2150,2150,2150,2150,0
|
||||
20241118,172400,220984325,2150,2150,2150,2150,2221
|
||||
20241118,172300,220984325,2150,2150,2150,2150,0
|
||||
20241118,172200,220984325,2150,2150,2150,2150,0
|
||||
20241118,172100,220984325,2150,2150,2150,2150,0
|
||||
20241118,172000,220984325,2150,2150,2150,2150,0
|
||||
20241118,171900,220984325,2150,2150,2150,2150,0
|
||||
20241118,171800,220984325,2150,2150,2150,2150,0
|
||||
20241118,171700,220984325,2150,2150,2150,2150,0
|
||||
20241118,171600,220984325,2150,2150,2150,2150,0
|
||||
20241118,171500,220984325,2150,2150,2150,2150,0
|
||||
20241118,171400,220984325,2150,2150,2150,2150,0
|
||||
20241118,171300,220984325,2150,2150,2150,2150,0
|
||||
20241118,171200,220984325,2150,2150,2150,2150,0
|
||||
20241118,171100,220984325,2150,2150,2150,2150,0
|
||||
20241118,171000,220984325,2150,2150,2150,2150,0
|
||||
20241118,170900,220984325,2150,2150,2150,2150,0
|
||||
20241118,170800,220984325,2150,2150,2150,2150,0
|
||||
20241118,170700,220984325,2150,2150,2150,2150,0
|
||||
20241118,170600,220984325,2150,2150,2150,2150,0
|
||||
20241118,170500,220984325,2150,2150,2150,2150,0
|
||||
20241118,170400,220984325,2150,2150,2150,2150,0
|
||||
20241118,170300,220984325,2150,2150,2150,2150,0
|
||||
20241118,170200,220984325,2150,2150,2150,2150,0
|
||||
20241118,170100,220984325,2150,2150,2150,2150,0
|
||||
20241118,170000,220984325,2150,2150,2150,2150,0
|
||||
20241118,165900,220984325,2150,2150,2150,2150,0
|
||||
20241118,165800,220984325,2150,2150,2150,2150,0
|
||||
20241118,165700,220984325,2150,2150,2150,2150,0
|
||||
20241118,165600,220984325,2150,2150,2150,2150,0
|
||||
20241118,165500,220984325,2150,2150,2150,2150,0
|
||||
20241118,165400,220984325,2150,2150,2150,2150,2221
|
||||
20241118,165300,220984325,2150,2150,2150,2150,0
|
||||
20241118,165200,220984325,2150,2150,2150,2150,0
|
||||
20241118,165100,220984325,2150,2150,2150,2150,0
|
||||
20241118,165000,220984325,2150,2150,2150,2150,0
|
||||
20241118,164900,220984325,2150,2150,2150,2150,0
|
||||
20241118,164800,220984325,2150,2150,2150,2150,0
|
||||
20241118,164700,220984325,2150,2150,2150,2150,0
|
||||
20241118,164600,220984325,2150,2150,2150,2150,0
|
||||
20241118,164500,220984325,2150,2150,2150,2150,0
|
||||
20241118,164400,220984325,2150,2150,2150,2150,0
|
||||
20241118,164300,220984325,2150,2150,2150,2150,0
|
||||
20241118,164200,220984325,2150,2150,2150,2150,0
|
||||
20241118,164100,220984325,2150,2150,2150,2150,0
|
||||
20241118,164000,220984325,2150,2150,2150,2150,0
|
||||
20241118,163900,220984325,2150,2150,2150,2150,0
|
||||
20241118,163800,220984325,2150,2150,2150,2150,0
|
||||
20241118,163700,220984325,2150,2150,2150,2150,0
|
||||
20241118,163600,220984325,2150,2150,2150,2150,0
|
||||
20241118,163500,220984325,2150,2150,2150,2150,0
|
||||
20241118,163400,220984325,2150,2150,2150,2150,0
|
||||
20241118,163300,220984325,2150,2150,2150,2150,0
|
||||
20241118,163200,220984325,2150,2150,2150,2150,0
|
||||
20241118,163100,220984325,2150,2150,2150,2150,0
|
||||
20241118,163000,220984325,2150,2150,2150,2150,0
|
||||
20241118,162900,220984325,2150,2150,2150,2150,0
|
||||
20241118,162800,220984325,2150,2150,2150,2150,0
|
||||
20241118,162700,220984325,2150,2150,2150,2150,0
|
||||
20241118,162600,220984325,2150,2150,2150,2150,0
|
||||
20241118,162500,220984325,2150,2150,2150,2150,0
|
||||
20241118,162400,220984325,2150,2150,2150,2150,2221
|
||||
20241118,162300,220984325,2150,2150,2150,2150,0
|
||||
20241118,162200,220984325,2150,2150,2150,2150,0
|
||||
20241118,162100,220984325,2150,2150,2150,2150,0
|
||||
20241118,162000,220984325,2150,2150,2150,2150,0
|
||||
20241118,161900,220984325,2150,2150,2150,2150,0
|
||||
20241118,161800,220984325,2150,2150,2150,2150,0
|
||||
20241118,161700,220984325,2150,2150,2150,2150,0
|
||||
20241118,161600,220984325,2150,2150,2150,2150,0
|
||||
20241118,161500,220984325,2150,2150,2150,2150,0
|
||||
20241118,161400,220984325,2150,2150,2150,2150,0
|
||||
20241118,161300,220984325,2150,2150,2150,2150,0
|
||||
20241118,161200,220984325,2150,2150,2150,2150,0
|
||||
20241118,161100,220984325,2150,2150,2150,2150,0
|
||||
20241118,161000,220984325,2150,2150,2150,2150,0
|
||||
20241118,160900,220984325,2150,2150,2150,2150,0
|
||||
20241118,160800,220984325,2150,2150,2150,2150,0
|
||||
20241118,160700,220984325,2150,2150,2150,2150,0
|
||||
20241118,160600,220984325,2150,2150,2150,2150,0
|
||||
20241118,160500,220984325,2150,2150,2150,2150,0
|
||||
20241118,160400,220984325,2150,2150,2150,2150,0
|
||||
20241118,160300,220984325,2150,2150,2150,2150,0
|
||||
20241118,160200,220984325,2150,2150,2150,2150,0
|
||||
20241118,160100,220984325,2150,2150,2150,2150,0
|
||||
20241118,160000,220984325,2150,2150,2150,2150,0
|
||||
20241118,155900,220984325,2150,2150,2150,2150,0
|
||||
20241118,155800,220984325,2150,2150,2150,2150,0
|
||||
20241118,155700,220984325,2150,2150,2150,2150,0
|
||||
20241118,155600,220984325,2150,2150,2150,2150,0
|
||||
20241118,155500,220984325,2150,2150,2150,2150,0
|
||||
20241118,155400,220984325,2150,2150,2150,2150,2221
|
||||
20241118,155300,220984325,2150,2150,2150,2150,0
|
||||
20241118,155200,220984325,2150,2150,2150,2150,0
|
||||
20241118,155100,220984325,2150,2150,2150,2150,0
|
||||
20241118,155000,220984325,2150,2150,2150,2150,0
|
||||
20241118,154900,220984325,2150,2150,2150,2150,0
|
||||
20241118,154800,220984325,2150,2150,2150,2150,0
|
||||
20241118,154700,220984325,2150,2150,2150,2150,0
|
||||
20241118,154600,220984325,2150,2150,2150,2150,0
|
||||
20241118,154500,220984325,2150,2150,2150,2150,0
|
||||
20241118,154400,220984325,2150,2150,2150,2150,0
|
||||
20241118,154300,220984325,2150,2150,2150,2150,0
|
||||
20241118,154200,220984325,2150,2150,2150,2150,0
|
||||
20241118,154100,220984325,2150,2150,2150,2150,0
|
||||
20241118,154000,220984325,2150,2150,2150,2150,0
|
||||
20241118,153900,220984325,2150,2150,2150,2150,0
|
||||
20241118,153800,220984325,2150,2150,2150,2150,0
|
||||
20241118,153700,220984325,2150,2150,2150,2150,0
|
||||
20241118,153600,220984325,2150,2150,2150,2150,0
|
||||
20241118,153500,220984325,2150,2150,2150,2150,0
|
||||
20241118,153400,220984325,2150,2150,2150,2150,0
|
||||
20241118,153300,220984325,2150,2150,2150,2150,0
|
||||
20241118,153200,220984325,2150,2150,2150,2150,0
|
||||
20241118,153100,220984325,2150,2150,2150,2150,0
|
||||
20241118,153000,220984325,2150,2150,2150,2150,2221
|
||||
20241118,152900,216209175,2150,2150,2150,2150,0
|
||||
20241118,152800,216209175,2150,2150,2150,2150,0
|
||||
20241118,152700,216209175,2150,2150,2150,2150,0
|
||||
20241118,152600,216209175,2150,2150,2150,2150,0
|
||||
20241118,152500,216209175,2150,2150,2150,2150,0
|
||||
20241118,152400,216209175,2150,2150,2150,2150,0
|
||||
20241118,152300,216209175,2150,2150,2150,2150,0
|
||||
20241118,152200,216209175,2150,2150,2150,2150,0
|
||||
20241118,152100,216209175,2150,2150,2150,2150,0
|
||||
20241118,152000,216209175,2150,2150,2150,2150,0
|
||||
20241118,151900,216209175,2150,2150,2150,2140,2936
|
||||
20241118,151800,209923465,2150,2150,2150,2140,1875
|
||||
20241118,151700,205909400,2140,2145,2145,2140,109
|
||||
20241118,151600,205675770,2145,2145,2145,2145,0
|
||||
20241118,151500,205675770,2145,2145,2145,2145,358
|
||||
20241118,151400,204907860,2145,2145,2145,2145,0
|
||||
20241118,151300,204907860,2145,2140,2145,2140,136
|
||||
20241118,151200,204616175,2140,2140,2140,2140,0
|
||||
20241118,151100,204616175,2140,2140,2140,2135,62
|
||||
20241118,151000,204483500,2135,2135,2135,2135,1
|
||||
20241118,150900,204481365,2140,2140,2140,2140,1500
|
||||
20241118,150800,201271365,2150,2150,2150,2150,0
|
||||
20241118,150700,201271365,2150,2150,2150,2150,222
|
||||
20241118,150600,200794065,2150,2150,2150,2150,224
|
||||
20241118,150500,200312465,2140,2145,2145,2140,3455
|
||||
20241118,150400,192918105,2155,2150,2155,2150,51
|
||||
20241118,150300,192808450,2150,2150,2150,2150,468
|
||||
20241118,150200,191802250,2150,2150,2150,2150,0
|
||||
20241118,150100,191802250,2150,2150,2150,2150,235
|
||||
20241118,150000,191297000,2150,2150,2150,2150,0
|
||||
20241118,145900,191297000,2150,2150,2150,2150,331
|
||||
20241118,145800,190585350,2150,2150,2150,2150,0
|
||||
20241118,145700,190585350,2150,2150,2150,2150,0
|
||||
20241118,145600,190585350,2150,2150,2150,2150,0
|
||||
20241118,145500,190585350,2150,2150,2150,2150,0
|
||||
20241118,145400,190585350,2150,2150,2150,2150,5
|
||||
20241118,145300,190574600,2145,2145,2145,2145,0
|
||||
20241118,145200,190574600,2145,2145,2145,2145,0
|
||||
20241118,145100,190574600,2145,2145,2145,2145,0
|
||||
20241118,145000,190574600,2145,2145,2145,2145,376
|
||||
20241118,144900,189768080,2140,2140,2140,2140,0
|
||||
20241118,144800,189768080,2140,2140,2140,2140,0
|
||||
20241118,144700,189768080,2140,2140,2140,2140,0
|
||||
20241118,144600,189768080,2140,2140,2140,2140,432
|
||||
20241118,144500,188843600,2140,2140,2140,2140,1668
|
||||
20241118,144400,185274080,2140,2140,2140,2140,1093
|
||||
20241118,144300,182935060,2145,2145,2145,2145,0
|
||||
20241118,144200,182935060,2145,2145,2145,2145,0
|
||||
20241118,144100,182935060,2145,2140,2145,2140,586
|
||||
20241118,144000,181680725,2135,2135,2135,2135,0
|
||||
20241118,143900,181680725,2135,2135,2135,2135,108
|
||||
20241118,143800,181450145,2145,2145,2145,2145,0
|
||||
20241118,143700,181450145,2145,2145,2145,2145,0
|
||||
20241118,143600,181450145,2145,2145,2145,2145,0
|
||||
20241118,143500,181450145,2145,2145,2145,2145,0
|
||||
20241118,143400,181450145,2145,2145,2145,2145,0
|
||||
20241118,143300,181450145,2145,2145,2145,2145,0
|
||||
20241118,143200,181450145,2145,2145,2145,2145,0
|
||||
20241118,143100,181450145,2145,2145,2145,2145,0
|
||||
20241118,143000,181450145,2145,2145,2145,2145,0
|
||||
20241118,142900,181450145,2145,2145,2145,2145,0
|
||||
20241118,142800,181450145,2145,2145,2145,2145,0
|
||||
20241118,142700,181450145,2145,2145,2145,2145,0
|
||||
20241118,142600,181450145,2145,2145,2145,2145,55
|
||||
20241118,142500,181332170,2145,2145,2145,2145,5
|
||||
20241118,142400,181321445,2140,2140,2140,2140,0
|
||||
20241118,142300,181321445,2140,2140,2140,2140,0
|
||||
20241118,142200,181321445,2140,2140,2140,2140,0
|
||||
20241118,142100,181321445,2140,2135,2140,2135,2653
|
||||
20241118,142000,175656520,2135,2135,2135,2135,0
|
||||
20241118,141900,175656520,2135,2135,2135,2135,0
|
||||
20241118,141800,175656520,2135,2135,2135,2135,56
|
||||
20241118,141700,175536960,2130,2130,2130,2130,154
|
||||
20241118,141600,175208940,2135,2135,2135,2135,0
|
||||
20241118,141500,175208940,2135,2135,2135,2135,0
|
||||
20241118,141400,175208940,2135,2135,2135,2135,0
|
||||
20241118,141300,175208940,2135,2135,2135,2135,654
|
||||
20241118,141200,173812650,2135,2135,2135,2135,375
|
||||
20241118,141100,173012025,2135,2135,2135,2135,46
|
||||
20241118,141000,172913815,2135,2135,2135,2135,0
|
||||
20241118,140900,172913815,2135,2135,2135,2135,0
|
||||
20241118,140800,172913815,2135,2135,2135,2135,0
|
||||
20241118,140700,172913815,2135,2135,2135,2135,14
|
||||
20241118,140600,172883925,2130,2130,2130,2130,391
|
||||
20241118,140500,172051095,2140,2140,2140,2140,0
|
||||
20241118,140400,172051095,2140,2140,2140,2140,0
|
||||
20241118,140300,172051095,2140,2140,2140,2140,2
|
||||
20241118,140200,172046815,2135,2140,2140,2135,12
|
||||
20241118,140100,172021170,2145,2145,2145,2145,20
|
||||
20241118,140000,171978270,2145,2145,2145,2145,0
|
||||
20241118,135900,171978270,2145,2145,2145,2145,0
|
||||
20241118,135800,171978270,2145,2145,2145,2145,0
|
||||
20241118,135700,171978270,2145,2145,2145,2145,0
|
||||
20241118,135600,171978270,2145,2145,2145,2145,2
|
||||
20241118,135500,171973980,2150,2150,2150,2150,0
|
||||
20241118,135400,171973980,2150,2150,2150,2150,0
|
||||
20241118,135300,171973980,2150,2150,2150,2150,0
|
||||
20241118,135200,171973980,2150,2150,2150,2150,0
|
||||
20241118,135100,171973980,2150,2150,2150,2150,250
|
||||
20241118,135000,171436480,2155,2155,2155,2155,232
|
||||
20241118,134900,170936520,2155,2155,2155,2155,0
|
||||
20241118,134800,170936520,2155,2155,2155,2155,0
|
||||
20241118,134700,170936520,2155,2155,2155,2155,0
|
||||
20241118,134600,170936520,2155,2155,2155,2155,0
|
||||
20241118,134500,170936520,2155,2155,2155,2155,0
|
||||
20241118,134400,170936520,2155,2155,2155,2155,0
|
||||
20241118,134300,170936520,2155,2150,2155,2150,3858
|
||||
20241118,134200,162637050,2150,2150,2150,2150,450
|
||||
20241118,134100,161669550,2145,2145,2145,2145,14
|
||||
20241118,134000,161639520,2145,2145,2145,2145,1000
|
||||
20241118,133900,159494520,2140,2140,2140,2140,0
|
||||
20241118,133800,159494520,2140,2140,2140,2140,0
|
||||
20241118,133700,159494520,2140,2140,2140,2140,0
|
||||
20241118,133600,159494520,2140,2140,2140,2140,0
|
||||
20241118,133500,159494520,2140,2140,2140,2140,0
|
||||
20241118,133400,159494520,2140,2140,2140,2140,269
|
||||
20241118,133300,158918860,2140,2140,2140,2140,0
|
||||
20241118,133200,158918860,2140,2140,2140,2140,0
|
||||
20241118,133100,158918860,2140,2140,2140,2140,3
|
||||
20241118,133000,158912440,2145,2145,2145,2145,0
|
||||
20241118,132900,158912440,2145,2145,2145,2145,0
|
||||
20241118,132800,158912440,2145,2145,2145,2145,10
|
||||
20241118,132700,158890990,2145,2145,2145,2145,0
|
||||
20241118,132600,158890990,2145,2145,2145,2145,23
|
||||
20241118,132500,158841655,2145,2145,2145,2145,0
|
||||
20241118,132400,158841655,2145,2145,2145,2145,0
|
||||
20241118,132300,158841655,2145,2145,2145,2145,0
|
||||
20241118,132200,158841655,2145,2145,2145,2145,0
|
||||
20241118,132100,158841655,2145,2145,2145,2145,0
|
||||
20241118,132000,158841655,2145,2145,2145,2145,5000
|
||||
20241118,131900,148116655,2140,2135,2140,2135,473
|
||||
20241118,131800,147106705,2130,2130,2130,2130,109
|
||||
20241118,131700,146874535,2135,2135,2135,2135,1495
|
||||
20241118,131600,143682710,2135,2135,2135,2135,0
|
||||
20241118,131500,143682710,2135,2135,2135,2135,40
|
||||
20241118,131400,143597310,2135,2135,2135,2135,0
|
||||
20241118,131300,143597310,2135,2135,2135,2135,0
|
||||
20241118,131200,143597310,2135,2135,2135,2135,184
|
||||
20241118,131100,143204470,2130,2135,2135,2125,6067
|
||||
20241118,131000,130287250,2135,2140,2140,2135,15
|
||||
20241118,130900,130255220,2135,2135,2135,2135,28
|
||||
20241118,130800,130195440,2140,2140,2140,2135,747
|
||||
20241118,130700,128596970,2140,2140,2140,2140,28
|
||||
20241118,130600,128537050,2140,2140,2140,2140,827
|
||||
20241118,130500,126767270,2140,2140,2140,2140,8
|
||||
20241118,130400,126750150,2140,2140,2140,2140,0
|
||||
20241118,130300,126750150,2140,2140,2140,2140,0
|
||||
20241118,130200,126750150,2140,2140,2140,2140,0
|
||||
20241118,130100,126750150,2140,2140,2140,2140,303
|
||||
20241118,130000,126101730,2140,2140,2140,2140,15
|
||||
20241118,125900,126069630,2145,2145,2145,2145,0
|
||||
20241118,125800,126069630,2145,2145,2145,2145,19
|
||||
20241118,125700,126028875,2145,2145,2145,2145,0
|
||||
20241118,125600,126028875,2145,2145,2145,2145,35
|
||||
20241118,125500,125953800,2145,2145,2145,2145,0
|
||||
20241118,125400,125953800,2145,2145,2145,2145,36
|
||||
20241118,125300,125876580,2140,2140,2140,2140,0
|
||||
20241118,125200,125876580,2140,2140,2140,2140,0
|
||||
20241118,125100,125876580,2140,2140,2140,2140,0
|
||||
20241118,125000,125876580,2140,2140,2140,2140,0
|
||||
20241118,124900,125876580,2140,2140,2140,2140,0
|
||||
20241118,124800,125876580,2140,2140,2140,2140,0
|
||||
20241118,124700,125876580,2140,2140,2140,2140,0
|
||||
20241118,124600,125876580,2140,2140,2140,2140,417
|
||||
20241118,124500,124984200,2135,2135,2135,2135,0
|
||||
20241118,124400,124984200,2135,2135,2135,2135,0
|
||||
20241118,124300,124984200,2135,2135,2135,2135,0
|
||||
20241118,124200,124984200,2135,2135,2135,2135,0
|
||||
20241118,124100,124984200,2135,2135,2135,2135,0
|
||||
20241118,124000,124984200,2135,2135,2135,2135,90
|
||||
20241118,123900,124792050,2135,2135,2135,2135,0
|
||||
20241118,123800,124792050,2135,2135,2135,2135,0
|
||||
20241118,123700,124792050,2135,2135,2135,2135,0
|
||||
20241118,123600,124792050,2135,2135,2135,2135,233
|
||||
20241118,123500,124294595,2140,2135,2140,2135,119
|
||||
20241118,123400,124040035,2135,2140,2140,2135,891
|
||||
20241118,123300,122135970,2140,2140,2140,2140,1018
|
||||
20241118,123200,119957450,2140,2140,2140,2140,0
|
||||
20241118,123100,119957450,2140,2140,2140,2140,0
|
||||
20241118,123000,119957450,2140,2140,2140,2140,0
|
||||
20241118,122900,119957450,2140,2140,2140,2140,0
|
||||
20241118,122800,119957450,2140,2140,2140,2140,0
|
||||
20241118,122700,119957450,2140,2140,2140,2140,0
|
||||
20241118,122600,119957450,2140,2140,2140,2140,0
|
||||
20241118,122500,119957450,2140,2140,2140,2140,22
|
||||
20241118,122400,119910370,2140,2135,2140,2135,101
|
||||
20241118,122300,119694270,2140,2140,2140,2140,248
|
||||
20241118,122200,119163550,2140,2140,2140,2140,10
|
||||
20241118,122100,119142150,2140,2140,2140,2140,10
|
||||
20241118,122000,119120750,2140,2140,2140,2140,28
|
||||
20241118,121900,119060830,2140,2140,2140,2140,21
|
||||
20241118,121800,119015890,2140,2145,2145,2140,22
|
||||
20241118,121700,118968805,2140,2140,2140,2140,30
|
||||
20241118,121600,118904605,2140,2140,2140,2140,22
|
||||
20241118,121500,118857525,2140,2145,2145,2140,20
|
||||
20241118,121400,118814675,2140,2140,2140,2140,22
|
||||
20241118,121300,118767595,2140,2140,2140,2140,30
|
||||
20241118,121200,118703395,2140,2140,2140,2140,415
|
||||
20241118,121100,117815295,2140,2140,2140,2140,12
|
||||
20241118,121000,117789615,2140,2140,2140,2140,13
|
||||
20241118,120900,117761795,2140,2140,2140,2140,34
|
||||
20241118,120800,117689035,2140,2140,2140,2140,13
|
||||
20241118,120700,117661215,2140,2145,2145,2140,15
|
||||
20241118,120600,117629105,2140,2140,2140,2140,50
|
||||
20241118,120500,117522105,2140,2140,2140,2140,8
|
||||
20241118,120400,117504985,2145,2145,2145,2145,0
|
||||
20241118,120300,117504985,2145,2145,2145,2145,0
|
||||
20241118,120200,117504985,2145,2145,2145,2145,136
|
||||
20241118,120100,117213265,2145,2145,2145,2145,0
|
||||
20241118,120000,117213265,2145,2145,2145,2145,20
|
||||
20241118,115900,117170365,2150,2150,2150,2150,0
|
||||
20241118,115800,117170365,2150,2145,2150,2145,124
|
||||
20241118,115700,116903805,2150,2145,2150,2145,21
|
||||
20241118,115600,116858755,2145,2145,2145,2145,9
|
||||
20241118,115500,116839450,2145,2145,2145,2145,9
|
||||
20241118,115400,116820145,2145,2145,2145,2145,0
|
||||
20241118,115300,116820145,2145,2145,2145,2145,9
|
||||
20241118,115200,116800840,2145,2145,2145,2145,0
|
||||
20241118,115100,116800840,2145,2145,2145,2145,0
|
||||
20241118,115000,116800840,2145,2145,2145,2145,0
|
||||
20241118,114900,116800840,2145,2140,2145,2140,86
|
||||
20241118,114800,116616455,2140,2140,2140,2140,27
|
||||
20241118,114700,116558675,2140,2140,2140,2140,37
|
||||
20241118,114600,116479495,2140,2140,2140,2140,21
|
||||
20241118,114500,116434555,2140,2140,2140,2140,22
|
||||
20241118,114400,116387475,2145,2140,2145,2140,21
|
||||
20241118,114300,116342480,2140,2140,2140,2140,0
|
||||
20241118,114200,116342480,2140,2150,2150,2140,142
|
||||
20241118,114100,116038145,2155,2155,2155,2155,0
|
||||
20241118,114000,116038145,2155,2155,2155,2155,1
|
||||
20241118,113900,116035990,2150,2150,2150,2150,0
|
||||
20241118,113800,116035990,2150,2150,2150,2150,0
|
||||
20241118,113700,116035990,2150,2150,2150,2150,0
|
||||
20241118,113600,116035990,2150,2150,2150,2150,8
|
||||
20241118,113500,116018790,2150,2150,2150,2150,0
|
||||
20241118,113400,116018790,2150,2150,2150,2150,0
|
||||
20241118,113300,116018790,2150,2150,2150,2150,12
|
||||
20241118,113200,115992990,2150,2150,2150,2150,21
|
||||
20241118,113100,115947840,2150,2150,2150,2150,25
|
||||
20241118,113000,115894090,2150,2150,2150,2150,12
|
||||
20241118,112900,115868290,2150,2155,2155,2150,56
|
||||
20241118,112800,115747875,2160,2160,2160,2160,0
|
||||
20241118,112700,115747875,2160,2160,2160,2160,1
|
||||
20241118,112600,115745715,2160,2160,2160,2160,0
|
||||
20241118,112500,115745715,2160,2160,2160,2160,72
|
||||
20241118,112400,115590195,2160,2160,2160,2160,0
|
||||
20241118,112300,115590195,2160,2160,2160,2160,0
|
||||
20241118,112200,115590195,2160,2160,2160,2160,0
|
||||
20241118,112100,115590195,2160,2160,2165,2160,200
|
||||
20241118,112000,115158180,2165,2160,2165,2160,138
|
||||
20241118,111900,114859515,2165,2165,2165,2165,0
|
||||
20241118,111800,114859515,2165,2165,2165,2165,0
|
||||
20241118,111700,114859515,2165,2165,2165,2165,13
|
||||
20241118,111600,114831370,2165,2165,2165,2165,11
|
||||
20241118,111500,114807555,2160,2160,2160,2160,11
|
||||
20241118,111400,114783795,2160,2160,2160,2160,89
|
||||
20241118,111300,114591555,2155,2155,2155,2155,17
|
||||
20241118,111200,114554920,2155,2155,2155,2155,19
|
||||
20241118,111100,114513975,2155,2155,2155,2155,0
|
||||
20241118,111000,114513975,2155,2160,2160,2155,39
|
||||
20241118,110900,114429805,2150,2155,2155,2150,36
|
||||
20241118,110800,114352265,2155,2155,2155,2155,0
|
||||
20241118,110700,114352265,2155,2160,2160,2155,24
|
||||
20241118,110600,114300540,2155,2150,2155,2150,506
|
||||
20241118,110500,113210150,2155,2160,2160,2155,24
|
||||
20241118,110400,113158425,2155,2155,2155,2155,27
|
||||
20241118,110300,113100240,2155,2155,2155,2155,27
|
||||
20241118,110200,113042055,2155,2150,2160,2150,36
|
||||
20241118,110100,112964510,2165,2165,2165,2165,0
|
||||
20241118,110000,112964510,2165,2155,2165,2150,290
|
||||
20241118,105900,112339150,2160,2160,2160,2160,649
|
||||
20241118,105800,110937310,2165,2170,2170,2165,295
|
||||
20241118,105700,110298600,2170,2170,2170,2170,6
|
||||
20241118,105600,110285580,2170,2170,2170,2170,6
|
||||
20241118,105500,110272560,2165,2165,2165,2165,223
|
||||
20241118,105400,109789765,2165,2165,2165,2165,0
|
||||
20241118,105300,109789765,2165,2165,2165,2165,0
|
||||
20241118,105200,109789765,2165,2165,2165,2165,2
|
||||
20241118,105100,109785435,2165,2165,2165,2165,2000
|
||||
20241118,105000,105455435,2170,2170,2170,2170,0
|
||||
20241118,104900,105455435,2170,2170,2170,2170,0
|
||||
20241118,104800,105455435,2170,2170,2170,2170,0
|
||||
20241118,104700,105455435,2170,2170,2170,2170,397
|
||||
20241118,104600,104593945,2170,2165,2170,2165,500
|
||||
20241118,104500,103509750,2170,2170,2170,2170,0
|
||||
20241118,104400,103509750,2170,2170,2170,2170,0
|
||||
20241118,104300,103509750,2170,2165,2170,2165,200
|
||||
20241118,104200,103076065,2160,2160,2160,2160,65
|
||||
20241118,104100,102935665,2155,2155,2155,2155,19
|
||||
20241118,104000,102894720,2155,2155,2155,2155,17
|
||||
20241118,103900,102858085,2155,2155,2160,2155,448
|
||||
20241118,103800,101892640,2155,2155,2155,2155,0
|
||||
20241118,103700,101892640,2155,2155,2155,2155,21
|
||||
20241118,103600,101847385,2160,2160,2160,2160,1
|
||||
20241118,103500,101845225,2155,2155,2155,2155,60
|
||||
20241118,103400,101715925,2155,2155,2155,2155,29
|
||||
20241118,103300,101653430,2160,2160,2160,2160,0
|
||||
20241118,103200,101653430,2160,2160,2160,2160,1
|
||||
20241118,103100,101651270,2150,2150,2150,2150,468
|
||||
20241118,103000,100645070,2155,2165,2165,2155,31
|
||||
20241118,102900,100578255,2155,2155,2155,2155,120
|
||||
20241118,102800,100319655,2155,2155,2155,2155,2
|
||||
20241118,102700,100315345,2170,2165,2170,2165,301
|
||||
20241118,102600,99662455,2155,2155,2155,2155,1
|
||||
20241118,102500,99660300,2160,2160,2160,2160,25
|
||||
20241118,102400,99606300,2175,2175,2175,2175,0
|
||||
20241118,102300,99606300,2175,2170,2175,2170,79
|
||||
20241118,102200,99434865,2155,2150,2155,2150,95
|
||||
20241118,102100,99230145,2175,2175,2175,2175,0
|
||||
20241118,102000,99230145,2175,2165,2175,2165,2395
|
||||
20241118,101900,94032895,2165,2155,2165,2155,3462
|
||||
20241118,101800,86565630,2140,2140,2140,2140,54
|
||||
20241118,101700,86450070,2155,2155,2155,2155,455
|
||||
20241118,101600,85469545,2140,2140,2140,2140,0
|
||||
20241118,101500,85469545,2140,2140,2140,2140,1
|
||||
20241118,101400,85467405,2155,2155,2155,2155,10
|
||||
20241118,101300,85445855,2150,2145,2150,2145,4302
|
||||
20241118,101200,76196560,2155,2155,2155,2155,0
|
||||
20241118,101100,76196560,2155,2150,2155,2150,412
|
||||
20241118,101000,75310755,2155,2150,2155,2150,638
|
||||
20241118,100900,73938805,2155,2150,2155,2150,540
|
||||
20241118,100800,72777800,2150,2150,2150,2150,1462
|
||||
20241118,100700,69634500,2150,2150,2150,2150,0
|
||||
20241118,100600,69634500,2150,2150,2150,2150,0
|
||||
20241118,100500,69634500,2150,2150,2150,2150,1
|
||||
20241118,100400,69632350,2150,2150,2150,2150,4
|
||||
20241118,100300,69623750,2150,2150,2150,2150,0
|
||||
20241118,100200,69623750,2150,2150,2150,2150,0
|
||||
20241118,100100,69623750,2150,2150,2150,2150,0
|
||||
20241118,100000,69623750,2150,2150,2150,2150,0
|
||||
20241118,095900,69623750,2150,2150,2150,2150,0
|
||||
20241118,095800,69623750,2150,2150,2150,2150,277
|
||||
20241118,095700,69028200,2150,2150,2150,2150,0
|
||||
20241118,095600,69028200,2150,2150,2150,2150,0
|
||||
20241118,095500,69028200,2150,2150,2150,2150,0
|
||||
20241118,095400,69028200,2150,2145,2150,2145,104
|
||||
20241118,095300,68804610,2150,2150,2150,2150,0
|
||||
20241118,095200,68804610,2150,2150,2150,2150,0
|
||||
20241118,095100,68804610,2150,2150,2150,2150,7
|
||||
20241118,095000,68789560,2150,2150,2150,2150,0
|
||||
20241118,094900,68789560,2150,2150,2150,2150,0
|
||||
20241118,094800,68789560,2150,2150,2150,2150,2
|
||||
20241118,094700,68785260,2150,2150,2150,2150,11
|
||||
20241118,094600,68761610,2135,2150,2150,2135,8
|
||||
20241118,094500,68744455,2150,2150,2150,2150,220
|
||||
20241118,094400,68271455,2150,2150,2150,2150,25
|
||||
20241118,094300,68217705,2150,2150,2150,2150,0
|
||||
20241118,094200,68217705,2150,2150,2150,2150,0
|
||||
20241118,094100,68217705,2150,2150,2150,2150,1
|
||||
20241118,094000,68215555,2150,2145,2150,2145,2
|
||||
20241118,093900,68211260,2130,2150,2150,2130,24
|
||||
20241118,093800,68160120,2150,2150,2150,2150,0
|
||||
20241118,093700,68160120,2150,2140,2150,2140,400
|
||||
20241118,093600,67300640,2145,2145,2145,2145,0
|
||||
20241118,093500,67300640,2145,2145,2145,2145,0
|
||||
20241118,093400,67300640,2145,2145,2145,2145,150
|
||||
20241118,093300,66978890,2145,2145,2145,2145,266
|
||||
20241118,093200,66408320,2150,2150,2150,2150,1
|
||||
20241118,093100,66406170,2145,2145,2145,2145,0
|
||||
20241118,093000,66406170,2145,2145,2145,2145,84
|
||||
20241118,092900,66225990,2150,2150,2150,2150,5
|
||||
20241118,092800,66215240,2150,2150,2150,2150,21
|
||||
20241118,092700,66170090,2145,2145,2145,2145,113
|
||||
20241118,092600,65927705,2145,2145,2145,2145,0
|
||||
20241118,092500,65927705,2145,2145,2145,2145,271
|
||||
20241118,092400,65346410,2145,2145,2145,2145,1
|
||||
20241118,092300,65344265,2140,2120,2140,2120,2530
|
||||
20241118,092200,59940665,2140,2140,2140,2140,0
|
||||
20241118,092100,59940665,2140,2140,2140,2140,0
|
||||
20241118,092000,59940665,2140,2140,2140,2140,0
|
||||
20241118,091900,59940665,2140,2135,2140,2135,47
|
||||
20241118,091800,59840095,2145,2145,2145,2145,264
|
||||
20241118,091700,59273815,2140,2140,2140,2140,533
|
||||
20241118,091600,58133195,2140,2120,2140,2120,476
|
||||
20241118,091500,57122700,2140,2140,2140,2140,111
|
||||
20241118,091400,56885160,2140,2140,2140,2140,0
|
||||
20241118,091300,56885160,2140,2120,2140,2120,1556
|
||||
20241118,091200,53586320,2140,2155,2170,2135,453
|
||||
20241118,091100,52618555,2155,2140,2170,2125,14247
|
||||
20241118,091000,22043365,2135,2135,2135,2135,81
|
||||
20241118,090900,21870430,2135,2135,2135,2130,133
|
||||
20241118,090800,21586500,2135,2115,2135,2115,165
|
||||
20241118,090700,21236605,2105,2100,2110,2100,1961
|
||||
20241118,090600,17105755,2100,2105,2110,2100,1051
|
||||
20241118,090500,14895895,2105,2105,2105,2105,1006
|
||||
20241118,090400,12778265,2105,2105,2105,2105,200
|
||||
20241118,090300,12357265,2105,2100,2105,2100,11
|
||||
20241118,090200,12334160,2105,2105,2105,2105,5
|
||||
20241118,090100,12323635,2110,2105,2110,2105,40
|
||||
20241118,090000,12239240,2105,2095,2105,2095,5842
|
||||
|
Reference in New Issue
Block a user