Update 2024-11-18 2710 candle_min
This commit is contained in:
630
049480/min/candle-20241118.csv
Normal file
630
049480/min/candle-20241118.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192800,175817390,2255,2255,2255,2255,6053
|
||||
20241118,192700,175817390,2255,2255,2255,2255,0
|
||||
20241118,192600,175817390,2255,2255,2255,2255,0
|
||||
20241118,192500,175817390,2255,2255,2255,2255,0
|
||||
20241118,192400,175817390,2255,2255,2255,2255,0
|
||||
20241118,192300,175817390,2255,2255,2255,2255,0
|
||||
20241118,192200,175817390,2255,2255,2255,2255,0
|
||||
20241118,192100,175817390,2255,2255,2255,2255,0
|
||||
20241118,192000,175817390,2255,2255,2255,2255,0
|
||||
20241118,191900,175817390,2255,2255,2255,2255,0
|
||||
20241118,191800,175817390,2255,2255,2255,2255,0
|
||||
20241118,191700,175817390,2255,2255,2255,2255,0
|
||||
20241118,191600,175817390,2255,2255,2255,2255,0
|
||||
20241118,191500,175817390,2255,2255,2255,2255,0
|
||||
20241118,191400,175817390,2255,2255,2255,2255,0
|
||||
20241118,191300,175817390,2255,2255,2255,2255,0
|
||||
20241118,191200,175817390,2255,2255,2255,2255,0
|
||||
20241118,191100,175817390,2255,2255,2255,2255,0
|
||||
20241118,191000,175817390,2255,2255,2255,2255,0
|
||||
20241118,190900,175817390,2255,2255,2255,2255,0
|
||||
20241118,190800,175817390,2255,2255,2255,2255,0
|
||||
20241118,190700,175817390,2255,2255,2255,2255,0
|
||||
20241118,190600,175817390,2255,2255,2255,2255,0
|
||||
20241118,190500,175817390,2255,2255,2255,2255,0
|
||||
20241118,190400,175817390,2255,2255,2255,2255,0
|
||||
20241118,190300,175817390,2255,2255,2255,2255,0
|
||||
20241118,190200,175817390,2255,2255,2255,2255,0
|
||||
20241118,190100,175817390,2255,2255,2255,2255,0
|
||||
20241118,190000,175817390,2255,2255,2255,2255,0
|
||||
20241118,185900,175817390,2255,2255,2255,2255,0
|
||||
20241118,185800,175817390,2255,2255,2255,2255,6053
|
||||
20241118,185700,175817390,2255,2255,2255,2255,0
|
||||
20241118,185600,175817390,2255,2255,2255,2255,0
|
||||
20241118,185500,175817390,2255,2255,2255,2255,0
|
||||
20241118,185400,175817390,2255,2255,2255,2255,0
|
||||
20241118,185300,175817390,2255,2255,2255,2255,0
|
||||
20241118,185200,175817390,2255,2255,2255,2255,0
|
||||
20241118,185100,175817390,2255,2255,2255,2255,0
|
||||
20241118,185000,175817390,2255,2255,2255,2255,0
|
||||
20241118,184900,175817390,2255,2255,2255,2255,0
|
||||
20241118,184800,175817390,2255,2255,2255,2255,0
|
||||
20241118,184700,175817390,2255,2255,2255,2255,0
|
||||
20241118,184600,175817390,2255,2255,2255,2255,0
|
||||
20241118,184500,175817390,2255,2255,2255,2255,0
|
||||
20241118,184400,175817390,2255,2255,2255,2255,0
|
||||
20241118,184300,175817390,2255,2255,2255,2255,0
|
||||
20241118,184200,175817390,2255,2255,2255,2255,0
|
||||
20241118,184100,175817390,2255,2255,2255,2255,0
|
||||
20241118,184000,175817390,2255,2255,2255,2255,0
|
||||
20241118,183900,175817390,2255,2255,2255,2255,0
|
||||
20241118,183800,175817390,2255,2255,2255,2255,0
|
||||
20241118,183700,175817390,2255,2255,2255,2255,0
|
||||
20241118,183600,175817390,2255,2255,2255,2255,0
|
||||
20241118,183500,175817390,2255,2255,2255,2255,0
|
||||
20241118,183400,175817390,2255,2255,2255,2255,0
|
||||
20241118,183300,175817390,2255,2255,2255,2255,0
|
||||
20241118,183200,175817390,2255,2255,2255,2255,0
|
||||
20241118,183100,175817390,2255,2255,2255,2255,0
|
||||
20241118,183000,175817390,2255,2255,2255,2255,0
|
||||
20241118,182900,175817390,2255,2255,2255,2255,0
|
||||
20241118,182800,175817390,2255,2255,2255,2255,6053
|
||||
20241118,182700,175817390,2255,2255,2255,2255,0
|
||||
20241118,182600,175817390,2255,2255,2255,2255,0
|
||||
20241118,182500,175817390,2255,2255,2255,2255,0
|
||||
20241118,182400,175817390,2255,2255,2255,2255,0
|
||||
20241118,182300,175817390,2255,2255,2255,2255,0
|
||||
20241118,182200,175817390,2255,2255,2255,2255,0
|
||||
20241118,182100,175817390,2255,2255,2255,2255,0
|
||||
20241118,182000,175817390,2255,2255,2255,2255,0
|
||||
20241118,181900,175817390,2255,2255,2255,2255,0
|
||||
20241118,181800,175817390,2255,2255,2255,2255,0
|
||||
20241118,181700,175817390,2255,2255,2255,2255,0
|
||||
20241118,181600,175817390,2255,2255,2255,2255,0
|
||||
20241118,181500,175817390,2255,2255,2255,2255,0
|
||||
20241118,181400,175817390,2255,2255,2255,2255,0
|
||||
20241118,181300,175817390,2255,2255,2255,2255,0
|
||||
20241118,181200,175817390,2255,2255,2255,2255,0
|
||||
20241118,181100,175817390,2255,2255,2255,2255,0
|
||||
20241118,181000,175817390,2255,2255,2255,2255,0
|
||||
20241118,180900,175817390,2255,2255,2255,2255,0
|
||||
20241118,180800,175817390,2255,2255,2255,2255,0
|
||||
20241118,180700,175817390,2255,2255,2255,2255,0
|
||||
20241118,180600,175817390,2255,2255,2255,2255,0
|
||||
20241118,180500,175817390,2255,2255,2255,2255,0
|
||||
20241118,180400,175817390,2255,2255,2255,2255,0
|
||||
20241118,180300,175817390,2255,2255,2255,2255,0
|
||||
20241118,180200,175817390,2255,2255,2255,2255,0
|
||||
20241118,180100,175817390,2255,2255,2255,2255,0
|
||||
20241118,180000,175817390,2255,2255,2255,2255,0
|
||||
20241118,175900,175817390,2255,2255,2255,2255,0
|
||||
20241118,175800,175817390,2255,2255,2255,2255,6053
|
||||
20241118,175700,175817390,2255,2255,2255,2255,0
|
||||
20241118,175600,175817390,2255,2255,2255,2255,0
|
||||
20241118,175500,175817390,2255,2255,2255,2255,0
|
||||
20241118,175400,175817390,2255,2255,2255,2255,0
|
||||
20241118,175300,175817390,2255,2255,2255,2255,0
|
||||
20241118,175200,175817390,2255,2255,2255,2255,0
|
||||
20241118,175100,175817390,2255,2255,2255,2255,0
|
||||
20241118,175000,175817390,2255,2255,2255,2255,0
|
||||
20241118,174900,175817390,2255,2255,2255,2255,0
|
||||
20241118,174800,175817390,2255,2255,2255,2255,0
|
||||
20241118,174700,175817390,2255,2255,2255,2255,0
|
||||
20241118,174600,175817390,2255,2255,2255,2255,0
|
||||
20241118,174500,175817390,2255,2255,2255,2255,0
|
||||
20241118,174400,175817390,2255,2255,2255,2255,0
|
||||
20241118,174300,175817390,2255,2255,2255,2255,0
|
||||
20241118,174200,175817390,2255,2255,2255,2255,0
|
||||
20241118,174100,175817390,2255,2255,2255,2255,0
|
||||
20241118,174000,175817390,2255,2255,2255,2255,0
|
||||
20241118,173900,175817390,2255,2255,2255,2255,0
|
||||
20241118,173800,175817390,2255,2255,2255,2255,0
|
||||
20241118,173700,175817390,2255,2255,2255,2255,0
|
||||
20241118,173600,175817390,2255,2255,2255,2255,0
|
||||
20241118,173500,175817390,2255,2255,2255,2255,0
|
||||
20241118,173400,175817390,2255,2255,2255,2255,0
|
||||
20241118,173300,175817390,2255,2255,2255,2255,0
|
||||
20241118,173200,175817390,2255,2255,2255,2255,0
|
||||
20241118,173100,175817390,2255,2255,2255,2255,0
|
||||
20241118,173000,175817390,2255,2255,2255,2255,0
|
||||
20241118,172900,175817390,2255,2255,2255,2255,0
|
||||
20241118,172800,175817390,2255,2255,2255,2255,6053
|
||||
20241118,172700,175817390,2255,2255,2255,2255,0
|
||||
20241118,172600,175817390,2255,2255,2255,2255,0
|
||||
20241118,172500,175817390,2255,2255,2255,2255,0
|
||||
20241118,172400,175817390,2255,2255,2255,2255,0
|
||||
20241118,172300,175817390,2255,2255,2255,2255,0
|
||||
20241118,172200,175817390,2255,2255,2255,2255,0
|
||||
20241118,172100,175817390,2255,2255,2255,2255,0
|
||||
20241118,172000,175817390,2255,2255,2255,2255,0
|
||||
20241118,171900,175817390,2255,2255,2255,2255,0
|
||||
20241118,171800,175817390,2255,2255,2255,2255,0
|
||||
20241118,171700,175817390,2255,2255,2255,2255,0
|
||||
20241118,171600,175817390,2255,2255,2255,2255,0
|
||||
20241118,171500,175817390,2255,2255,2255,2255,0
|
||||
20241118,171400,175817390,2255,2255,2255,2255,0
|
||||
20241118,171300,175817390,2255,2255,2255,2255,0
|
||||
20241118,171200,175817390,2255,2255,2255,2255,0
|
||||
20241118,171100,175817390,2255,2255,2255,2255,0
|
||||
20241118,171000,175817390,2255,2255,2255,2255,0
|
||||
20241118,170900,175817390,2255,2255,2255,2255,0
|
||||
20241118,170800,175817390,2255,2255,2255,2255,0
|
||||
20241118,170700,175817390,2255,2255,2255,2255,0
|
||||
20241118,170600,175817390,2255,2255,2255,2255,0
|
||||
20241118,170500,175817390,2255,2255,2255,2255,0
|
||||
20241118,170400,175817390,2255,2255,2255,2255,0
|
||||
20241118,170300,175817390,2255,2255,2255,2255,0
|
||||
20241118,170200,175817390,2255,2255,2255,2255,0
|
||||
20241118,170100,175817390,2255,2255,2255,2255,0
|
||||
20241118,170000,175817390,2255,2255,2255,2255,0
|
||||
20241118,165900,175817390,2255,2255,2255,2255,0
|
||||
20241118,165800,175817390,2255,2255,2255,2255,6053
|
||||
20241118,165700,175817390,2255,2255,2255,2255,0
|
||||
20241118,165600,175817390,2255,2255,2255,2255,0
|
||||
20241118,165500,175817390,2255,2255,2255,2255,0
|
||||
20241118,165400,175817390,2255,2255,2255,2255,0
|
||||
20241118,165300,175817390,2255,2255,2255,2255,0
|
||||
20241118,165200,175817390,2255,2255,2255,2255,0
|
||||
20241118,165100,175817390,2255,2255,2255,2255,0
|
||||
20241118,165000,175817390,2255,2255,2255,2255,0
|
||||
20241118,164900,175817390,2255,2255,2255,2255,0
|
||||
20241118,164800,175817390,2255,2255,2255,2255,0
|
||||
20241118,164700,175817390,2255,2255,2255,2255,0
|
||||
20241118,164600,175817390,2255,2255,2255,2255,0
|
||||
20241118,164500,175817390,2255,2255,2255,2255,0
|
||||
20241118,164400,175817390,2255,2255,2255,2255,0
|
||||
20241118,164300,175817390,2255,2255,2255,2255,0
|
||||
20241118,164200,175817390,2255,2255,2255,2255,0
|
||||
20241118,164100,175817390,2255,2255,2255,2255,0
|
||||
20241118,164000,175817390,2255,2255,2255,2255,0
|
||||
20241118,163900,175817390,2255,2255,2255,2255,0
|
||||
20241118,163800,175817390,2255,2255,2255,2255,0
|
||||
20241118,163700,175817390,2255,2255,2255,2255,0
|
||||
20241118,163600,175817390,2255,2255,2255,2255,0
|
||||
20241118,163500,175817390,2255,2255,2255,2255,0
|
||||
20241118,163400,175817390,2255,2255,2255,2255,0
|
||||
20241118,163300,175817390,2255,2255,2255,2255,0
|
||||
20241118,163200,175817390,2255,2255,2255,2255,0
|
||||
20241118,163100,175817390,2255,2255,2255,2255,0
|
||||
20241118,163000,175817390,2255,2255,2255,2255,0
|
||||
20241118,162900,175817390,2255,2255,2255,2255,0
|
||||
20241118,162800,175817390,2255,2255,2255,2255,6053
|
||||
20241118,162700,175817390,2255,2255,2255,2255,0
|
||||
20241118,162600,175817390,2255,2255,2255,2255,0
|
||||
20241118,162500,175817390,2255,2255,2255,2255,0
|
||||
20241118,162400,175817390,2255,2255,2255,2255,0
|
||||
20241118,162300,175817390,2255,2255,2255,2255,0
|
||||
20241118,162200,175817390,2255,2255,2255,2255,0
|
||||
20241118,162100,175817390,2255,2255,2255,2255,0
|
||||
20241118,162000,175817390,2255,2255,2255,2255,0
|
||||
20241118,161900,175817390,2255,2255,2255,2255,0
|
||||
20241118,161800,175817390,2255,2255,2255,2255,0
|
||||
20241118,161700,175817390,2255,2255,2255,2255,0
|
||||
20241118,161600,175817390,2255,2255,2255,2255,0
|
||||
20241118,161500,175817390,2255,2255,2255,2255,0
|
||||
20241118,161400,175817390,2255,2255,2255,2255,0
|
||||
20241118,161300,175817390,2255,2255,2255,2255,0
|
||||
20241118,161200,175817390,2255,2255,2255,2255,0
|
||||
20241118,161100,175817390,2255,2255,2255,2255,0
|
||||
20241118,161000,175817390,2255,2255,2255,2255,0
|
||||
20241118,160900,175817390,2255,2255,2255,2255,0
|
||||
20241118,160800,175817390,2255,2255,2255,2255,0
|
||||
20241118,160700,175817390,2255,2255,2255,2255,0
|
||||
20241118,160600,175817390,2255,2255,2255,2255,0
|
||||
20241118,160500,175817390,2255,2255,2255,2255,0
|
||||
20241118,160400,175817390,2255,2255,2255,2255,0
|
||||
20241118,160300,175817390,2255,2255,2255,2255,0
|
||||
20241118,160200,175817390,2255,2255,2255,2255,0
|
||||
20241118,160100,175817390,2255,2255,2255,2255,0
|
||||
20241118,160000,175817390,2255,2255,2255,2255,0
|
||||
20241118,155900,175817390,2255,2255,2255,2255,0
|
||||
20241118,155800,175817390,2255,2255,2255,2255,6053
|
||||
20241118,155700,175817390,2255,2255,2255,2255,0
|
||||
20241118,155600,175817390,2255,2255,2255,2255,0
|
||||
20241118,155500,175817390,2255,2255,2255,2255,0
|
||||
20241118,155400,175817390,2255,2255,2255,2255,0
|
||||
20241118,155300,175817390,2255,2255,2255,2255,0
|
||||
20241118,155200,175817390,2255,2255,2255,2255,0
|
||||
20241118,155100,175817390,2255,2255,2255,2255,0
|
||||
20241118,155000,175817390,2255,2255,2255,2255,0
|
||||
20241118,154900,175817390,2255,2255,2255,2255,0
|
||||
20241118,154800,175817390,2255,2255,2255,2255,0
|
||||
20241118,154700,175817390,2255,2255,2255,2255,0
|
||||
20241118,154600,175817390,2255,2255,2255,2255,0
|
||||
20241118,154500,175817390,2255,2255,2255,2255,0
|
||||
20241118,154400,175817390,2255,2255,2255,2255,0
|
||||
20241118,154300,175817390,2255,2255,2255,2255,0
|
||||
20241118,154200,175817390,2255,2255,2255,2255,0
|
||||
20241118,154100,175817390,2255,2255,2255,2255,0
|
||||
20241118,154000,175817390,2255,2255,2255,2255,0
|
||||
20241118,153900,175817390,2255,2255,2255,2255,0
|
||||
20241118,153800,175817390,2255,2255,2255,2255,0
|
||||
20241118,153700,175817390,2255,2255,2255,2255,0
|
||||
20241118,153600,175817390,2255,2255,2255,2255,0
|
||||
20241118,153500,175817390,2255,2255,2255,2255,0
|
||||
20241118,153400,175817390,2255,2255,2255,2255,0
|
||||
20241118,153300,175817390,2255,2255,2255,2255,0
|
||||
20241118,153200,175817390,2255,2255,2255,2255,0
|
||||
20241118,153100,175817390,2255,2255,2255,2255,0
|
||||
20241118,153000,175817390,2255,2255,2255,2255,6053
|
||||
20241118,152900,162167875,2255,2255,2255,2255,0
|
||||
20241118,152800,162167875,2255,2255,2255,2255,0
|
||||
20241118,152700,162167875,2255,2255,2255,2255,0
|
||||
20241118,152600,162167875,2255,2255,2255,2255,0
|
||||
20241118,152500,162167875,2255,2255,2255,2255,0
|
||||
20241118,152400,162167875,2255,2255,2255,2255,0
|
||||
20241118,152300,162167875,2255,2255,2255,2255,0
|
||||
20241118,152200,162167875,2255,2255,2255,2255,0
|
||||
20241118,152100,162167875,2255,2255,2255,2255,0
|
||||
20241118,152000,162167875,2255,2255,2255,2255,0
|
||||
20241118,151900,162167875,2255,2245,2255,2245,1053
|
||||
20241118,151800,159803790,2255,2250,2255,2245,61
|
||||
20241118,151700,159666740,2250,2250,2250,2250,0
|
||||
20241118,151600,159666740,2250,2250,2250,2250,1
|
||||
20241118,151500,159664490,2255,2255,2255,2255,0
|
||||
20241118,151400,159664490,2255,2255,2255,2255,2
|
||||
20241118,151300,159659980,2255,2255,2255,2255,0
|
||||
20241118,151200,159659980,2255,2255,2255,2255,106
|
||||
20241118,151100,159420950,2245,2245,2245,2245,600
|
||||
20241118,151000,158073950,2245,2250,2250,2245,118
|
||||
20241118,150900,157808685,2255,2255,2255,2255,0
|
||||
20241118,150800,157808685,2255,2250,2255,2250,166
|
||||
20241118,150700,157435170,2255,2250,2255,2250,102
|
||||
20241118,150600,157205165,2250,2250,2250,2250,15
|
||||
20241118,150500,157171415,2250,2250,2250,2250,0
|
||||
20241118,150400,157171415,2250,2250,2250,2250,50
|
||||
20241118,150300,157058915,2255,2255,2255,2255,3
|
||||
20241118,150200,157052150,2255,2255,2255,2255,0
|
||||
20241118,150100,157052150,2255,2255,2255,2255,20
|
||||
20241118,150000,157007050,2250,2250,2250,2250,0
|
||||
20241118,145900,157007050,2250,2250,2250,2250,1
|
||||
20241118,145800,157004800,2255,2255,2255,2255,0
|
||||
20241118,145700,157004800,2255,2255,2255,2255,0
|
||||
20241118,145600,157004800,2255,2255,2255,2255,1
|
||||
20241118,145500,157002545,2250,2250,2250,2250,0
|
||||
20241118,145400,157002545,2250,2250,2250,2250,50
|
||||
20241118,145300,156890045,2250,2250,2250,2250,1
|
||||
20241118,145200,156887795,2255,2255,2255,2255,1
|
||||
20241118,145100,156885540,2250,2250,2250,2250,0
|
||||
20241118,145000,156885540,2250,2250,2250,2250,0
|
||||
20241118,144900,156885540,2250,2250,2250,2250,1
|
||||
20241118,144800,156883290,2245,2245,2245,2245,0
|
||||
20241118,144700,156883290,2245,2245,2245,2245,0
|
||||
20241118,144600,156883290,2245,2245,2245,2245,0
|
||||
20241118,144500,156883290,2245,2250,2250,2245,300
|
||||
20241118,144400,156209595,2250,2250,2250,2250,0
|
||||
20241118,144300,156209595,2250,2250,2250,2250,0
|
||||
20241118,144200,156209595,2250,2250,2250,2250,0
|
||||
20241118,144100,156209595,2250,2250,2250,2250,0
|
||||
20241118,144000,156209595,2250,2250,2250,2250,0
|
||||
20241118,143900,156209595,2250,2250,2250,2250,0
|
||||
20241118,143800,156209595,2250,2250,2250,2250,1015
|
||||
20241118,143700,153925845,2255,2255,2255,2255,0
|
||||
20241118,143600,153925845,2255,2255,2255,2255,546
|
||||
20241118,143500,152694615,2255,2255,2255,2255,0
|
||||
20241118,143400,152694615,2255,2255,2255,2255,0
|
||||
20241118,143300,152694615,2255,2255,2255,2255,1
|
||||
20241118,143200,152692360,2250,2250,2250,2250,0
|
||||
20241118,143100,152692360,2250,2250,2250,2250,2
|
||||
20241118,143000,152687860,2250,2250,2250,2250,0
|
||||
20241118,142900,152687860,2250,2250,2250,2250,1
|
||||
20241118,142800,152685610,2255,2255,2255,2255,0
|
||||
20241118,142700,152685610,2255,2255,2255,2255,0
|
||||
20241118,142600,152685610,2255,2255,2255,2255,60
|
||||
20241118,142500,152550310,2250,2250,2250,2250,0
|
||||
20241118,142400,152550310,2250,2250,2250,2250,262
|
||||
20241118,142300,151960810,2250,2250,2250,2250,0
|
||||
20241118,142200,151960810,2250,2250,2250,2250,9
|
||||
20241118,142100,151940560,2250,2250,2250,2250,0
|
||||
20241118,142000,151940560,2250,2250,2250,2250,2000
|
||||
20241118,141900,147440560,2255,2255,2255,2245,13
|
||||
20241118,141800,147411255,2255,2255,2255,2255,0
|
||||
20241118,141700,147411255,2255,2255,2255,2255,0
|
||||
20241118,141600,147411255,2255,2255,2255,2255,0
|
||||
20241118,141500,147411255,2255,2250,2255,2250,833
|
||||
20241118,141400,145537000,2245,2245,2245,2245,0
|
||||
20241118,141300,145537000,2245,2245,2245,2245,98
|
||||
20241118,141200,145316990,2250,2250,2250,2250,0
|
||||
20241118,141100,145316990,2250,2250,2250,2250,80
|
||||
20241118,141000,145136990,2250,2250,2250,2250,20
|
||||
20241118,140900,145091990,2245,2245,2245,2245,1
|
||||
20241118,140800,145089745,2250,2250,2250,2250,0
|
||||
20241118,140700,145089745,2250,2250,2250,2250,88
|
||||
20241118,140600,144891745,2250,2250,2250,2250,0
|
||||
20241118,140500,144891745,2250,2250,2250,2250,300
|
||||
20241118,140400,144216745,2250,2250,2250,2250,1
|
||||
20241118,140300,144214495,2245,2245,2245,2245,0
|
||||
20241118,140200,144214495,2245,2245,2245,2245,0
|
||||
20241118,140100,144214495,2245,2245,2245,2245,0
|
||||
20241118,140000,144214495,2245,2245,2245,2245,0
|
||||
20241118,135900,144214495,2245,2245,2245,2245,1
|
||||
20241118,135800,144212250,2245,2245,2245,2245,0
|
||||
20241118,135700,144212250,2245,2245,2245,2245,0
|
||||
20241118,135600,144212250,2245,2245,2245,2245,0
|
||||
20241118,135500,144212250,2245,2245,2245,2245,0
|
||||
20241118,135400,144212250,2245,2245,2250,2245,33
|
||||
20241118,135300,144138160,2250,2250,2250,2250,0
|
||||
20241118,135200,144138160,2250,2250,2250,2250,29
|
||||
20241118,135100,144072910,2245,2245,2245,2245,401
|
||||
20241118,135000,143172665,2245,2245,2245,2245,0
|
||||
20241118,134900,143172665,2245,2245,2245,2245,1
|
||||
20241118,134800,143170420,2245,2245,2245,2245,1
|
||||
20241118,134700,143168175,2245,2245,2245,2245,263
|
||||
20241118,134600,142577740,2245,2245,2245,2245,0
|
||||
20241118,134500,142577740,2245,2245,2245,2245,0
|
||||
20241118,134400,142577740,2245,2245,2245,2245,0
|
||||
20241118,134300,142577740,2245,2245,2245,2245,1
|
||||
20241118,134200,142575495,2245,2245,2245,2245,0
|
||||
20241118,134100,142575495,2245,2245,2245,2245,0
|
||||
20241118,134000,142575495,2245,2245,2245,2245,0
|
||||
20241118,133900,142575495,2245,2245,2245,2245,1
|
||||
20241118,133800,142573250,2250,2250,2250,2250,920
|
||||
20241118,133700,140503250,2245,2245,2245,2245,700
|
||||
20241118,133600,138931750,2245,2245,2245,2245,905
|
||||
20241118,133500,136900025,2245,2245,2245,2245,0
|
||||
20241118,133400,136900025,2245,2245,2245,2245,0
|
||||
20241118,133300,136900025,2245,2245,2245,2245,188
|
||||
20241118,133200,136477965,2250,2250,2250,2250,100
|
||||
20241118,133100,136252965,2250,2250,2250,2250,0
|
||||
20241118,133000,136252965,2250,2250,2250,2250,865
|
||||
20241118,132900,134306715,2250,2250,2250,2250,101
|
||||
20241118,132800,134079465,2250,2250,2250,2250,0
|
||||
20241118,132700,134079465,2250,2250,2250,2250,0
|
||||
20241118,132600,134079465,2250,2250,2250,2250,0
|
||||
20241118,132500,134079465,2250,2250,2250,2250,0
|
||||
20241118,132400,134079465,2250,2250,2250,2250,0
|
||||
20241118,132300,134079465,2250,2250,2250,2250,0
|
||||
20241118,132200,134079465,2250,2250,2250,2250,0
|
||||
20241118,132100,134079465,2250,2250,2250,2250,0
|
||||
20241118,132000,134079465,2250,2250,2250,2250,0
|
||||
20241118,131900,134079465,2250,2250,2250,2250,0
|
||||
20241118,131800,134079465,2250,2250,2250,2250,0
|
||||
20241118,131700,134079465,2250,2250,2250,2250,0
|
||||
20241118,131600,134079465,2250,2250,2250,2250,167
|
||||
20241118,131500,133703715,2250,2250,2250,2250,0
|
||||
20241118,131400,133703715,2250,2250,2250,2250,0
|
||||
20241118,131300,133703715,2250,2250,2250,2250,2
|
||||
20241118,131200,133699215,2250,2250,2250,2250,4
|
||||
20241118,131100,133690215,2240,2240,2240,2240,0
|
||||
20241118,131000,133690215,2240,2240,2240,2240,0
|
||||
20241118,130900,133690215,2240,2240,2240,2240,2
|
||||
20241118,130800,133685735,2250,2250,2250,2250,0
|
||||
20241118,130700,133685735,2250,2250,2250,2250,393
|
||||
20241118,130600,132801485,2250,2250,2250,2250,440
|
||||
20241118,130500,131811485,2245,2245,2245,2245,0
|
||||
20241118,130400,131811485,2245,2245,2245,2245,253
|
||||
20241118,130300,131243500,2250,2250,2250,2250,0
|
||||
20241118,130200,131243500,2250,2250,2250,2250,0
|
||||
20241118,130100,131243500,2250,2250,2250,2250,0
|
||||
20241118,130000,131243500,2250,2250,2250,2250,1
|
||||
20241118,125900,131241250,2240,2240,2240,2240,0
|
||||
20241118,125800,131241250,2240,2240,2240,2240,1
|
||||
20241118,125700,131239010,2240,2240,2240,2240,0
|
||||
20241118,125600,131239010,2240,2240,2240,2240,1
|
||||
20241118,125500,131236770,2240,2240,2240,2240,0
|
||||
20241118,125400,131236770,2240,2240,2240,2240,0
|
||||
20241118,125300,131236770,2240,2240,2240,2240,3
|
||||
20241118,125200,131230050,2245,2245,2245,2245,52
|
||||
20241118,125100,131113310,2245,2245,2245,2245,148
|
||||
20241118,125000,130781050,2245,2245,2245,2245,158
|
||||
20241118,124900,130426340,2245,2245,2245,2245,1
|
||||
20241118,124800,130424095,2245,2245,2245,2245,1
|
||||
20241118,124700,130421850,2250,2250,2250,2250,0
|
||||
20241118,124600,130421850,2250,2250,2250,2250,0
|
||||
20241118,124500,130421850,2250,2250,2250,2250,1500
|
||||
20241118,124400,127046850,2250,2250,2250,2250,44
|
||||
20241118,124300,126947850,2240,2240,2240,2240,1
|
||||
20241118,124200,126945610,2240,2250,2250,2240,2
|
||||
20241118,124100,126941120,2240,2240,2240,2240,0
|
||||
20241118,124000,126941120,2240,2240,2240,2240,500
|
||||
20241118,123900,125821120,2240,2240,2240,2240,2
|
||||
20241118,123800,125816640,2240,2250,2250,2240,3
|
||||
20241118,123700,125809910,2240,2240,2240,2240,1
|
||||
20241118,123600,125807670,2250,2250,2250,2250,105
|
||||
20241118,123500,125571420,2240,2240,2240,2240,1
|
||||
20241118,123400,125569180,2250,2250,2250,2250,1
|
||||
20241118,123300,125566930,2245,2245,2245,2245,77
|
||||
20241118,123200,125394065,2245,2245,2245,2245,0
|
||||
20241118,123100,125394065,2245,2245,2245,2245,0
|
||||
20241118,123000,125394065,2245,2245,2245,2245,0
|
||||
20241118,122900,125394065,2245,2245,2245,2245,1
|
||||
20241118,122800,125391820,2245,2245,2245,2245,2
|
||||
20241118,122700,125387330,2245,2245,2245,2245,0
|
||||
20241118,122600,125387330,2245,2245,2245,2245,1
|
||||
20241118,122500,125385085,2240,2240,2240,2240,0
|
||||
20241118,122400,125385085,2240,2240,2240,2240,0
|
||||
20241118,122300,125385085,2240,2240,2245,2240,1722
|
||||
20241118,122200,121519205,2240,2240,2240,2240,1
|
||||
20241118,122100,121516965,2250,2250,2250,2250,196
|
||||
20241118,122000,121075965,2250,2250,2250,2250,188
|
||||
20241118,121900,120652965,2250,2245,2250,2245,777
|
||||
20241118,121800,118904725,2245,2250,2250,2245,13
|
||||
20241118,121700,118875485,2250,2245,2250,2245,11
|
||||
20241118,121600,118850740,2240,2240,2240,2240,1
|
||||
20241118,121500,118848500,2240,2240,2240,2240,0
|
||||
20241118,121400,118848500,2240,2240,2240,2240,1
|
||||
20241118,121300,118846260,2240,2240,2240,2240,2
|
||||
20241118,121200,118841780,2240,2240,2240,2240,1
|
||||
20241118,121100,118839540,2240,2240,2240,2240,500
|
||||
20241118,121000,117719540,2240,2240,2240,2240,0
|
||||
20241118,120900,117719540,2240,2240,2240,2240,0
|
||||
20241118,120800,117719540,2240,2240,2240,2240,1
|
||||
20241118,120700,117717300,2245,2245,2245,2245,1000
|
||||
20241118,120600,115472300,2245,2245,2245,2245,1
|
||||
20241118,120500,115470055,2245,2245,2245,2245,0
|
||||
20241118,120400,115470055,2245,2245,2245,2245,0
|
||||
20241118,120300,115470055,2245,2245,2245,2245,1
|
||||
20241118,120200,115467810,2245,2245,2245,2245,256
|
||||
20241118,120100,114893090,2255,2255,2255,2255,0
|
||||
20241118,120000,114893090,2255,2255,2255,2255,0
|
||||
20241118,115900,114893090,2255,2255,2255,2255,1
|
||||
20241118,115800,114890835,2245,2245,2250,2245,13
|
||||
20241118,115700,114861600,2255,2255,2255,2255,0
|
||||
20241118,115600,114861600,2255,2255,2255,2245,9
|
||||
20241118,115500,114841315,2245,2245,2245,2245,0
|
||||
20241118,115400,114841315,2245,2245,2245,2245,1500
|
||||
20241118,115300,111473815,2245,2245,2245,2245,0
|
||||
20241118,115200,111473815,2245,2255,2255,2245,3
|
||||
20241118,115100,111467070,2255,2255,2255,2255,0
|
||||
20241118,115000,111467070,2255,2255,2255,2255,0
|
||||
20241118,114900,111467070,2255,2255,2255,2255,0
|
||||
20241118,114800,111467070,2255,2245,2255,2245,51
|
||||
20241118,114700,111352075,2260,2260,2260,2260,1
|
||||
20241118,114600,111349815,2245,2260,2260,2245,2
|
||||
20241118,114500,111345310,2245,2245,2245,2245,0
|
||||
20241118,114400,111345310,2245,2245,2245,2245,573
|
||||
20241118,114300,110058925,2245,2245,2245,2245,1
|
||||
20241118,114200,110056680,2250,2250,2250,2250,0
|
||||
20241118,114100,110056680,2250,2250,2250,2250,0
|
||||
20241118,114000,110056680,2250,2250,2250,2250,0
|
||||
20241118,113900,110056680,2250,2250,2250,2250,11
|
||||
20241118,113800,110031930,2260,2260,2260,2260,1
|
||||
20241118,113700,110029670,2260,2260,2260,2260,70
|
||||
20241118,113600,109871470,2245,2245,2245,2245,450
|
||||
20241118,113500,108861220,2245,2245,2245,2245,0
|
||||
20241118,113400,108861220,2245,2245,2245,2245,0
|
||||
20241118,113300,108861220,2245,2245,2245,2245,3
|
||||
20241118,113200,108854485,2245,2245,2245,2245,1
|
||||
20241118,113100,108852240,2260,2260,2260,2260,0
|
||||
20241118,113000,108852240,2260,2260,2260,2260,4
|
||||
20241118,112900,108843200,2245,2245,2245,2245,1
|
||||
20241118,112800,108840955,2245,2245,2245,2245,2
|
||||
20241118,112700,108836465,2245,2245,2245,2245,0
|
||||
20241118,112600,108836465,2245,2255,2255,2245,2990
|
||||
20241118,112500,102104740,2260,2260,2260,2260,0
|
||||
20241118,112400,102104740,2260,2260,2260,2260,0
|
||||
20241118,112300,102104740,2260,2260,2260,2260,0
|
||||
20241118,112200,102104740,2260,2260,2260,2260,377
|
||||
20241118,112100,101252720,2260,2260,2260,2260,509
|
||||
20241118,112000,100102380,2255,2255,2255,2255,0
|
||||
20241118,111900,100102380,2255,2255,2255,2255,1
|
||||
20241118,111800,100100125,2255,2255,2255,2255,401
|
||||
20241118,111700,99195870,2255,2255,2255,2255,0
|
||||
20241118,111600,99195870,2255,2260,2260,2255,2
|
||||
20241118,111500,99191355,2255,2255,2255,2255,0
|
||||
20241118,111400,99191355,2255,2255,2255,2255,0
|
||||
20241118,111300,99191355,2255,2255,2260,2255,4
|
||||
20241118,111200,99182330,2255,2255,2255,2255,1
|
||||
20241118,111100,99180075,2255,2255,2255,2255,0
|
||||
20241118,111000,99180075,2255,2255,2255,2255,0
|
||||
20241118,110900,99180075,2255,2255,2255,2255,1
|
||||
20241118,110800,99177820,2255,2255,2255,2255,2
|
||||
20241118,110700,99173310,2255,2255,2255,2255,0
|
||||
20241118,110600,99173310,2255,2255,2255,2255,0
|
||||
20241118,110500,99173310,2255,2255,2255,2255,0
|
||||
20241118,110400,99173310,2255,2255,2255,2255,9
|
||||
20241118,110300,99153015,2255,2255,2255,2255,1
|
||||
20241118,110200,99150760,2255,2255,2255,2255,1
|
||||
20241118,110100,99148505,2260,2260,2260,2260,502
|
||||
20241118,110000,98013985,2260,2260,2260,2260,0
|
||||
20241118,105900,98013985,2260,2260,2260,2260,1
|
||||
20241118,105800,98011725,2260,2260,2265,2260,371
|
||||
20241118,105700,97171420,2260,2260,2260,2260,0
|
||||
20241118,105600,97171420,2260,2260,2260,2260,180
|
||||
20241118,105500,96764620,2255,2255,2255,2255,0
|
||||
20241118,105400,96764620,2255,2255,2255,2255,50
|
||||
20241118,105300,96651870,2255,2255,2255,2255,2
|
||||
20241118,105200,96647360,2255,2255,2255,2255,1
|
||||
20241118,105100,96645105,2265,2265,2265,2265,65
|
||||
20241118,105000,96497880,2265,2260,2265,2260,1000
|
||||
20241118,104900,94235140,2255,2255,2255,2255,1
|
||||
20241118,104800,94232885,2260,2255,2260,2255,63
|
||||
20241118,104700,94090520,2255,2255,2255,2255,0
|
||||
20241118,104600,94090520,2255,2255,2255,2255,2
|
||||
20241118,104500,94086010,2255,2255,2255,2255,0
|
||||
20241118,104400,94086010,2255,2255,2255,2255,650
|
||||
20241118,104300,92620260,2255,2255,2255,2255,1
|
||||
20241118,104200,92618005,2255,2255,2255,2255,0
|
||||
20241118,104100,92618005,2255,2255,2255,2255,0
|
||||
20241118,104000,92618005,2255,2260,2260,2255,891
|
||||
20241118,103900,90605855,2260,2260,2260,2260,1
|
||||
20241118,103800,90603595,2260,2260,2260,2260,63
|
||||
20241118,103700,90461215,2265,2265,2265,2265,10
|
||||
20241118,103600,90438565,2260,2260,2260,2260,0
|
||||
20241118,103500,90438565,2260,2260,2260,2260,39
|
||||
20241118,103400,90350425,2260,2260,2260,2260,50
|
||||
20241118,103300,90237425,2255,2255,2255,2255,1
|
||||
20241118,103200,90235170,2255,2260,2260,2255,672
|
||||
20241118,103100,88719805,2265,2265,2265,2265,110
|
||||
20241118,103000,88470655,2265,2265,2265,2265,1
|
||||
20241118,102900,88468390,2260,2260,2260,2260,2
|
||||
20241118,102800,88463870,2260,2260,2260,2260,52
|
||||
20241118,102700,88346350,2260,2260,2260,2260,55
|
||||
20241118,102600,88222050,2260,2260,2260,2260,100
|
||||
20241118,102500,87996050,2260,2260,2260,2260,0
|
||||
20241118,102400,87996050,2260,2260,2260,2260,238
|
||||
20241118,102300,87458170,2255,2255,2255,2255,1
|
||||
20241118,102200,87455915,2255,2255,2255,2255,2
|
||||
20241118,102100,87451405,2260,2260,2260,2260,100
|
||||
20241118,102000,87225405,2255,2255,2255,2255,0
|
||||
20241118,101900,87225405,2255,2255,2255,2255,0
|
||||
20241118,101800,87225405,2255,2260,2260,2255,781
|
||||
20241118,101700,85463360,2255,2260,2260,2255,747
|
||||
20241118,101600,83775215,2260,2260,2260,2260,2
|
||||
20241118,101500,83770695,2260,2260,2260,2260,100
|
||||
20241118,101400,83544695,2260,2260,2260,2260,0
|
||||
20241118,101300,83544695,2260,2260,2265,2260,122
|
||||
20241118,101200,83268925,2265,2265,2265,2260,509
|
||||
20241118,101100,82118045,2265,2265,2265,2265,342
|
||||
20241118,101000,81343415,2265,2265,2265,2265,0
|
||||
20241118,100900,81343415,2265,2265,2265,2265,113
|
||||
20241118,100800,81087470,2260,2260,2260,2260,102
|
||||
20241118,100700,80856950,2260,2260,2260,2260,1544
|
||||
20241118,100600,77367510,2260,2260,2260,2260,6
|
||||
20241118,100500,77353950,2255,2255,2255,2255,0
|
||||
20241118,100400,77353950,2255,2255,2255,2255,0
|
||||
20241118,100300,77353950,2255,2265,2265,2255,18
|
||||
20241118,100200,77313300,2265,2255,2265,2255,501
|
||||
20241118,100100,76178545,2265,2265,2265,2265,5
|
||||
20241118,100000,76167220,2255,2255,2255,2255,0
|
||||
20241118,095900,76167220,2255,2255,2255,2255,2
|
||||
20241118,095800,76162710,2255,2260,2265,2255,23
|
||||
20241118,095700,76110630,2265,2265,2265,2265,1
|
||||
20241118,095600,76108365,2255,2255,2255,2255,1
|
||||
20241118,095500,76106110,2265,2265,2265,2265,0
|
||||
20241118,095400,76106110,2265,2265,2265,2265,202
|
||||
20241118,095300,75648580,2265,2255,2265,2255,18
|
||||
20241118,095200,75607940,2255,2255,2255,2255,2
|
||||
20241118,095100,75603430,2255,2255,2255,2255,9
|
||||
20241118,095000,75583135,2255,2255,2255,2255,231
|
||||
20241118,094900,75062230,2255,2255,2255,2255,1
|
||||
20241118,094800,75059975,2255,2260,2270,2255,703
|
||||
20241118,094700,73469415,2270,2260,2270,2260,8
|
||||
20241118,094600,73451265,2270,2265,2270,2260,657
|
||||
20241118,094500,71960360,2265,2265,2265,2265,5
|
||||
20241118,094400,71949035,2260,2260,2260,2260,0
|
||||
20241118,094300,71949035,2260,2260,2260,2260,2
|
||||
20241118,094200,71944515,2270,2270,2270,2270,0
|
||||
20241118,094100,71944515,2270,2270,2270,2270,10
|
||||
20241118,094000,71921815,2260,2260,2260,2260,0
|
||||
20241118,093900,71921815,2260,2260,2260,2260,9
|
||||
20241118,093800,71901475,2260,2260,2265,2260,4948
|
||||
20241118,093700,60696760,2260,2260,2260,2260,5
|
||||
20241118,093600,60685460,2260,2260,2260,2260,499
|
||||
20241118,093500,59557720,2260,2260,2260,2260,53
|
||||
20241118,093400,59437940,2265,2265,2265,2265,0
|
||||
20241118,093300,59437940,2265,2260,2265,2260,406
|
||||
20241118,093200,58518355,2260,2260,2260,2260,104
|
||||
20241118,093100,58283315,2260,2260,2260,2260,10
|
||||
20241118,093000,58260715,2255,2255,2255,2255,1
|
||||
20241118,092900,58258460,2255,2255,2255,2255,0
|
||||
20241118,092800,58258460,2255,2255,2255,2255,5
|
||||
20241118,092700,58247185,2260,2260,2260,2260,53
|
||||
20241118,092600,58127405,2255,2255,2255,2255,1
|
||||
20241118,092500,58125150,2260,2265,2265,2260,60
|
||||
20241118,092400,57989500,2260,2255,2260,2255,408
|
||||
20241118,092300,57067710,2250,2250,2250,2250,1
|
||||
20241118,092200,57065460,2250,2250,2250,2250,1
|
||||
20241118,092100,57063210,2255,2260,2265,2255,570
|
||||
20241118,092000,55777830,2265,2265,2265,2265,0
|
||||
20241118,091900,55777830,2265,2250,2265,2250,107
|
||||
20241118,091800,55535490,2250,2260,2260,2250,511
|
||||
20241118,091700,54385520,2260,2265,2265,2260,4485
|
||||
20241118,091600,44243920,2265,2260,2265,2260,261
|
||||
20241118,091500,43654055,2255,2255,2255,2255,814
|
||||
20241118,091400,41818485,2255,2250,2255,2250,2909
|
||||
20241118,091300,35258745,2235,2235,2235,2235,3
|
||||
20241118,091200,35252040,2240,2240,2250,2240,1022
|
||||
20241118,091100,32958470,2250,2245,2250,2245,7594
|
||||
20241118,091000,15897090,2245,2230,2245,2230,1174
|
||||
20241118,090900,13267850,2230,2240,2240,2230,101
|
||||
20241118,090800,13041620,2230,2240,2240,2230,6
|
||||
20241118,090700,13028190,2240,2240,2240,2240,21
|
||||
20241118,090600,12981150,2235,2230,2235,2230,95
|
||||
20241118,090500,12768860,2235,2235,2235,2230,410
|
||||
20241118,090400,11852515,2245,2245,2245,2245,0
|
||||
20241118,090300,11852515,2245,2235,2245,2235,2114
|
||||
20241118,090200,7127715,2245,2245,2245,2245,0
|
||||
20241118,090100,7127715,2245,2250,2250,2245,6
|
||||
20241118,090000,7114240,2240,2240,2240,2240,3176
|
||||
|
Reference in New Issue
Block a user