Update 2024-11-18 2710 candle_min
This commit is contained in:
634
053290/min/candle-20241118.csv
Normal file
634
053290/min/candle-20241118.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193200,178950615,3475,3475,3475,3475,556
|
||||
20241118,193100,178950615,3475,3475,3475,3475,0
|
||||
20241118,193000,178950615,3475,3475,3475,3475,0
|
||||
20241118,192900,178950615,3475,3475,3475,3475,0
|
||||
20241118,192800,178950615,3475,3475,3475,3475,0
|
||||
20241118,192700,178950615,3475,3475,3475,3475,0
|
||||
20241118,192600,178950615,3475,3475,3475,3475,0
|
||||
20241118,192500,178950615,3475,3475,3475,3475,0
|
||||
20241118,192400,178950615,3475,3475,3475,3475,0
|
||||
20241118,192300,178950615,3475,3475,3475,3475,0
|
||||
20241118,192200,178950615,3475,3475,3475,3475,0
|
||||
20241118,192100,178950615,3475,3475,3475,3475,0
|
||||
20241118,192000,178950615,3475,3475,3475,3475,0
|
||||
20241118,191900,178950615,3475,3475,3475,3475,0
|
||||
20241118,191800,178950615,3475,3475,3475,3475,0
|
||||
20241118,191700,178950615,3475,3475,3475,3475,0
|
||||
20241118,191600,178950615,3475,3475,3475,3475,0
|
||||
20241118,191500,178950615,3475,3475,3475,3475,0
|
||||
20241118,191400,178950615,3475,3475,3475,3475,0
|
||||
20241118,191300,178950615,3475,3475,3475,3475,0
|
||||
20241118,191200,178950615,3475,3475,3475,3475,0
|
||||
20241118,191100,178950615,3475,3475,3475,3475,0
|
||||
20241118,191000,178950615,3475,3475,3475,3475,0
|
||||
20241118,190900,178950615,3475,3475,3475,3475,0
|
||||
20241118,190800,178950615,3475,3475,3475,3475,0
|
||||
20241118,190700,178950615,3475,3475,3475,3475,0
|
||||
20241118,190600,178950615,3475,3475,3475,3475,0
|
||||
20241118,190500,178950615,3475,3475,3475,3475,0
|
||||
20241118,190400,178950615,3475,3475,3475,3475,0
|
||||
20241118,190300,178950615,3475,3475,3475,3475,0
|
||||
20241118,190200,178950615,3475,3475,3475,3475,556
|
||||
20241118,190100,178950615,3475,3475,3475,3475,0
|
||||
20241118,190000,178950615,3475,3475,3475,3475,0
|
||||
20241118,185900,178950615,3475,3475,3475,3475,0
|
||||
20241118,185800,178950615,3475,3475,3475,3475,0
|
||||
20241118,185700,178950615,3475,3475,3475,3475,0
|
||||
20241118,185600,178950615,3475,3475,3475,3475,0
|
||||
20241118,185500,178950615,3475,3475,3475,3475,0
|
||||
20241118,185400,178950615,3475,3475,3475,3475,0
|
||||
20241118,185300,178950615,3475,3475,3475,3475,0
|
||||
20241118,185200,178950615,3475,3475,3475,3475,0
|
||||
20241118,185100,178950615,3475,3475,3475,3475,0
|
||||
20241118,185000,178950615,3475,3475,3475,3475,0
|
||||
20241118,184900,178950615,3475,3475,3475,3475,0
|
||||
20241118,184800,178950615,3475,3475,3475,3475,0
|
||||
20241118,184700,178950615,3475,3475,3475,3475,0
|
||||
20241118,184600,178950615,3475,3475,3475,3475,0
|
||||
20241118,184500,178950615,3475,3475,3475,3475,0
|
||||
20241118,184400,178950615,3475,3475,3475,3475,0
|
||||
20241118,184300,178950615,3475,3475,3475,3475,0
|
||||
20241118,184200,178950615,3475,3475,3475,3475,0
|
||||
20241118,184100,178950615,3475,3475,3475,3475,0
|
||||
20241118,184000,178950615,3475,3475,3475,3475,0
|
||||
20241118,183900,178950615,3475,3475,3475,3475,0
|
||||
20241118,183800,178950615,3475,3475,3475,3475,0
|
||||
20241118,183700,178950615,3475,3475,3475,3475,0
|
||||
20241118,183600,178950615,3475,3475,3475,3475,0
|
||||
20241118,183500,178950615,3475,3475,3475,3475,0
|
||||
20241118,183400,178950615,3475,3475,3475,3475,0
|
||||
20241118,183300,178950615,3475,3475,3475,3475,0
|
||||
20241118,183200,178950615,3475,3475,3475,3475,556
|
||||
20241118,183100,178950615,3475,3475,3475,3475,0
|
||||
20241118,183000,178950615,3475,3475,3475,3475,0
|
||||
20241118,182900,178950615,3475,3475,3475,3475,0
|
||||
20241118,182800,178950615,3475,3475,3475,3475,0
|
||||
20241118,182700,178950615,3475,3475,3475,3475,0
|
||||
20241118,182600,178950615,3475,3475,3475,3475,0
|
||||
20241118,182500,178950615,3475,3475,3475,3475,0
|
||||
20241118,182400,178950615,3475,3475,3475,3475,0
|
||||
20241118,182300,178950615,3475,3475,3475,3475,0
|
||||
20241118,182200,178950615,3475,3475,3475,3475,0
|
||||
20241118,182100,178950615,3475,3475,3475,3475,0
|
||||
20241118,182000,178950615,3475,3475,3475,3475,0
|
||||
20241118,181900,178950615,3475,3475,3475,3475,0
|
||||
20241118,181800,178950615,3475,3475,3475,3475,0
|
||||
20241118,181700,178950615,3475,3475,3475,3475,0
|
||||
20241118,181600,178950615,3475,3475,3475,3475,0
|
||||
20241118,181500,178950615,3475,3475,3475,3475,0
|
||||
20241118,181400,178950615,3475,3475,3475,3475,0
|
||||
20241118,181300,178950615,3475,3475,3475,3475,0
|
||||
20241118,181200,178950615,3475,3475,3475,3475,0
|
||||
20241118,181100,178950615,3475,3475,3475,3475,0
|
||||
20241118,181000,178950615,3475,3475,3475,3475,0
|
||||
20241118,180900,178950615,3475,3475,3475,3475,0
|
||||
20241118,180800,178950615,3475,3475,3475,3475,0
|
||||
20241118,180700,178950615,3475,3475,3475,3475,0
|
||||
20241118,180600,178950615,3475,3475,3475,3475,0
|
||||
20241118,180500,178950615,3475,3475,3475,3475,0
|
||||
20241118,180400,178950615,3475,3475,3475,3475,0
|
||||
20241118,180300,178950615,3475,3475,3475,3475,0
|
||||
20241118,180200,178950615,3475,3475,3475,3475,556
|
||||
20241118,180100,178950615,3475,3475,3475,3475,0
|
||||
20241118,180000,178950615,3475,3475,3475,3475,0
|
||||
20241118,175900,178950615,3475,3475,3475,3475,0
|
||||
20241118,175800,178950615,3475,3475,3475,3475,0
|
||||
20241118,175700,178950615,3475,3475,3475,3475,0
|
||||
20241118,175600,178950615,3475,3475,3475,3475,0
|
||||
20241118,175500,178950615,3475,3475,3475,3475,0
|
||||
20241118,175400,178950615,3475,3475,3475,3475,0
|
||||
20241118,175300,178950615,3475,3475,3475,3475,0
|
||||
20241118,175200,178950615,3475,3475,3475,3475,0
|
||||
20241118,175100,178950615,3475,3475,3475,3475,0
|
||||
20241118,175000,178950615,3475,3475,3475,3475,0
|
||||
20241118,174900,178950615,3475,3475,3475,3475,0
|
||||
20241118,174800,178950615,3475,3475,3475,3475,0
|
||||
20241118,174700,178950615,3475,3475,3475,3475,0
|
||||
20241118,174600,178950615,3475,3475,3475,3475,0
|
||||
20241118,174500,178950615,3475,3475,3475,3475,0
|
||||
20241118,174400,178950615,3475,3475,3475,3475,0
|
||||
20241118,174300,178950615,3475,3475,3475,3475,0
|
||||
20241118,174200,178950615,3475,3475,3475,3475,0
|
||||
20241118,174100,178950615,3475,3475,3475,3475,0
|
||||
20241118,174000,178950615,3475,3475,3475,3475,0
|
||||
20241118,173900,178950615,3475,3475,3475,3475,0
|
||||
20241118,173800,178950615,3475,3475,3475,3475,0
|
||||
20241118,173700,178950615,3475,3475,3475,3475,0
|
||||
20241118,173600,178950615,3475,3475,3475,3475,0
|
||||
20241118,173500,178950615,3475,3475,3475,3475,0
|
||||
20241118,173400,178950615,3475,3475,3475,3475,0
|
||||
20241118,173300,178950615,3475,3475,3475,3475,0
|
||||
20241118,173200,178950615,3475,3475,3475,3475,556
|
||||
20241118,173100,178950615,3475,3475,3475,3475,0
|
||||
20241118,173000,178950615,3475,3475,3475,3475,0
|
||||
20241118,172900,178950615,3475,3475,3475,3475,0
|
||||
20241118,172800,178950615,3475,3475,3475,3475,0
|
||||
20241118,172700,178950615,3475,3475,3475,3475,0
|
||||
20241118,172600,178950615,3475,3475,3475,3475,0
|
||||
20241118,172500,178950615,3475,3475,3475,3475,0
|
||||
20241118,172400,178950615,3475,3475,3475,3475,0
|
||||
20241118,172300,178950615,3475,3475,3475,3475,0
|
||||
20241118,172200,178950615,3475,3475,3475,3475,0
|
||||
20241118,172100,178950615,3475,3475,3475,3475,0
|
||||
20241118,172000,178950615,3475,3475,3475,3475,0
|
||||
20241118,171900,178950615,3475,3475,3475,3475,0
|
||||
20241118,171800,178950615,3475,3475,3475,3475,0
|
||||
20241118,171700,178950615,3475,3475,3475,3475,0
|
||||
20241118,171600,178950615,3475,3475,3475,3475,0
|
||||
20241118,171500,178950615,3475,3475,3475,3475,0
|
||||
20241118,171400,178950615,3475,3475,3475,3475,0
|
||||
20241118,171300,178950615,3475,3475,3475,3475,0
|
||||
20241118,171200,178950615,3475,3475,3475,3475,0
|
||||
20241118,171100,178950615,3475,3475,3475,3475,0
|
||||
20241118,171000,178950615,3475,3475,3475,3475,0
|
||||
20241118,170900,178950615,3475,3475,3475,3475,0
|
||||
20241118,170800,178950615,3475,3475,3475,3475,0
|
||||
20241118,170700,178950615,3475,3475,3475,3475,0
|
||||
20241118,170600,178950615,3475,3475,3475,3475,0
|
||||
20241118,170500,178950615,3475,3475,3475,3475,0
|
||||
20241118,170400,178950615,3475,3475,3475,3475,0
|
||||
20241118,170300,178950615,3475,3475,3475,3475,0
|
||||
20241118,170200,178950615,3475,3475,3475,3475,556
|
||||
20241118,170100,178950615,3475,3475,3475,3475,0
|
||||
20241118,170000,178950615,3475,3475,3475,3475,0
|
||||
20241118,165900,178950615,3475,3475,3475,3475,0
|
||||
20241118,165800,178950615,3475,3475,3475,3475,0
|
||||
20241118,165700,178950615,3475,3475,3475,3475,0
|
||||
20241118,165600,178950615,3475,3475,3475,3475,0
|
||||
20241118,165500,178950615,3475,3475,3475,3475,0
|
||||
20241118,165400,178950615,3475,3475,3475,3475,0
|
||||
20241118,165300,178950615,3475,3475,3475,3475,0
|
||||
20241118,165200,178950615,3475,3475,3475,3475,0
|
||||
20241118,165100,178950615,3475,3475,3475,3475,0
|
||||
20241118,165000,178950615,3475,3475,3475,3475,0
|
||||
20241118,164900,178950615,3475,3475,3475,3475,0
|
||||
20241118,164800,178950615,3475,3475,3475,3475,0
|
||||
20241118,164700,178950615,3475,3475,3475,3475,0
|
||||
20241118,164600,178950615,3475,3475,3475,3475,0
|
||||
20241118,164500,178950615,3475,3475,3475,3475,0
|
||||
20241118,164400,178950615,3475,3475,3475,3475,0
|
||||
20241118,164300,178950615,3475,3475,3475,3475,0
|
||||
20241118,164200,178950615,3475,3475,3475,3475,0
|
||||
20241118,164100,178950615,3475,3475,3475,3475,0
|
||||
20241118,164000,178950615,3475,3475,3475,3475,0
|
||||
20241118,163900,178950615,3475,3475,3475,3475,0
|
||||
20241118,163800,178950615,3475,3475,3475,3475,0
|
||||
20241118,163700,178950615,3475,3475,3475,3475,0
|
||||
20241118,163600,178950615,3475,3475,3475,3475,0
|
||||
20241118,163500,178950615,3475,3475,3475,3475,0
|
||||
20241118,163400,178950615,3475,3475,3475,3475,0
|
||||
20241118,163300,178950615,3475,3475,3475,3475,0
|
||||
20241118,163200,178950615,3475,3475,3475,3475,556
|
||||
20241118,163100,178950615,3475,3475,3475,3475,0
|
||||
20241118,163000,178950615,3475,3475,3475,3475,0
|
||||
20241118,162900,178950615,3475,3475,3475,3475,0
|
||||
20241118,162800,178950615,3475,3475,3475,3475,0
|
||||
20241118,162700,178950615,3475,3475,3475,3475,0
|
||||
20241118,162600,178950615,3475,3475,3475,3475,0
|
||||
20241118,162500,178950615,3475,3475,3475,3475,0
|
||||
20241118,162400,178950615,3475,3475,3475,3475,0
|
||||
20241118,162300,178950615,3475,3475,3475,3475,0
|
||||
20241118,162200,178950615,3475,3475,3475,3475,0
|
||||
20241118,162100,178950615,3475,3475,3475,3475,0
|
||||
20241118,162000,178950615,3475,3475,3475,3475,0
|
||||
20241118,161900,178950615,3475,3475,3475,3475,0
|
||||
20241118,161800,178950615,3475,3475,3475,3475,0
|
||||
20241118,161700,178950615,3475,3475,3475,3475,0
|
||||
20241118,161600,178950615,3475,3475,3475,3475,0
|
||||
20241118,161500,178950615,3475,3475,3475,3475,0
|
||||
20241118,161400,178950615,3475,3475,3475,3475,0
|
||||
20241118,161300,178950615,3475,3475,3475,3475,0
|
||||
20241118,161200,178950615,3475,3475,3475,3475,0
|
||||
20241118,161100,178950615,3475,3475,3475,3475,0
|
||||
20241118,161000,178950615,3475,3475,3475,3475,0
|
||||
20241118,160900,178950615,3475,3475,3475,3475,0
|
||||
20241118,160800,178950615,3475,3475,3475,3475,0
|
||||
20241118,160700,178950615,3475,3475,3475,3475,0
|
||||
20241118,160600,178950615,3475,3475,3475,3475,0
|
||||
20241118,160500,178950615,3475,3475,3475,3475,0
|
||||
20241118,160400,178950615,3475,3475,3475,3475,0
|
||||
20241118,160300,178950615,3475,3475,3475,3475,0
|
||||
20241118,160200,178950615,3475,3475,3475,3475,556
|
||||
20241118,160100,178950615,3475,3475,3475,3475,0
|
||||
20241118,160000,178950615,3475,3475,3475,3475,0
|
||||
20241118,155900,178950615,3475,3475,3475,3475,0
|
||||
20241118,155800,178950615,3475,3475,3475,3475,0
|
||||
20241118,155700,178950615,3475,3475,3475,3475,0
|
||||
20241118,155600,178950615,3475,3475,3475,3475,0
|
||||
20241118,155500,178950615,3475,3475,3475,3475,0
|
||||
20241118,155400,178950615,3475,3475,3475,3475,0
|
||||
20241118,155300,178950615,3475,3475,3475,3475,0
|
||||
20241118,155200,178950615,3475,3475,3475,3475,0
|
||||
20241118,155100,178950615,3475,3475,3475,3475,0
|
||||
20241118,155000,178950615,3475,3475,3475,3475,0
|
||||
20241118,154900,178950615,3475,3475,3475,3475,0
|
||||
20241118,154800,178950615,3475,3475,3475,3475,0
|
||||
20241118,154700,178950615,3475,3475,3475,3475,0
|
||||
20241118,154600,178950615,3475,3475,3475,3475,0
|
||||
20241118,154500,178950615,3475,3475,3475,3475,0
|
||||
20241118,154400,178950615,3475,3475,3475,3475,0
|
||||
20241118,154300,178950615,3475,3475,3475,3475,0
|
||||
20241118,154200,178950615,3475,3475,3475,3475,0
|
||||
20241118,154100,178950615,3475,3475,3475,3475,0
|
||||
20241118,154000,178950615,3475,3475,3475,3475,0
|
||||
20241118,153900,178950615,3475,3475,3475,3475,0
|
||||
20241118,153800,178950615,3475,3475,3475,3475,0
|
||||
20241118,153700,178950615,3475,3475,3475,3475,0
|
||||
20241118,153600,178950615,3475,3475,3475,3475,0
|
||||
20241118,153500,178950615,3475,3475,3475,3475,0
|
||||
20241118,153400,178950615,3475,3475,3475,3475,0
|
||||
20241118,153300,178950615,3475,3475,3475,3475,0
|
||||
20241118,153200,178950615,3475,3475,3475,3475,556
|
||||
20241118,153100,178950615,3475,3475,3475,3475,0
|
||||
20241118,153000,178950615,3475,3475,3475,3475,556
|
||||
20241118,152900,177018515,3475,3475,3475,3475,0
|
||||
20241118,152800,177018515,3475,3475,3475,3475,0
|
||||
20241118,152700,177018515,3475,3475,3475,3475,0
|
||||
20241118,152600,177018515,3475,3475,3475,3475,0
|
||||
20241118,152500,177018515,3475,3475,3475,3475,0
|
||||
20241118,152400,177018515,3475,3475,3475,3475,0
|
||||
20241118,152300,177018515,3475,3475,3475,3475,0
|
||||
20241118,152200,177018515,3475,3475,3475,3475,0
|
||||
20241118,152100,177018515,3475,3475,3475,3475,0
|
||||
20241118,152000,177018515,3475,3475,3475,3475,0
|
||||
20241118,151900,177018515,3475,3465,3475,3465,1020
|
||||
20241118,151800,173474105,3465,3465,3465,3465,17
|
||||
20241118,151700,173415200,3450,3450,3450,3450,711
|
||||
20241118,151600,170962250,3450,3450,3450,3450,33
|
||||
20241118,151500,170848400,3450,3450,3450,3450,29
|
||||
20241118,151400,170748350,3450,3450,3450,3450,27
|
||||
20241118,151300,170655200,3445,3445,3445,3445,560
|
||||
20241118,151200,168726000,3450,3450,3450,3450,0
|
||||
20241118,151100,168726000,3450,3450,3450,3450,0
|
||||
20241118,151000,168726000,3450,3445,3450,3445,144
|
||||
20241118,150900,168229915,3445,3455,3455,3445,216
|
||||
20241118,150800,167485655,3450,3450,3450,3450,1427
|
||||
20241118,150700,162562505,3465,3465,3465,3465,1
|
||||
20241118,150600,162559040,3455,3455,3455,3455,166
|
||||
20241118,150500,161985510,3450,3455,3455,3450,908
|
||||
20241118,150400,158851310,3455,3455,3455,3455,43
|
||||
20241118,150300,158702745,3450,3450,3455,3450,214
|
||||
20241118,150200,157964375,3450,3450,3450,3450,155
|
||||
20241118,150100,157429625,3445,3445,3445,3445,0
|
||||
20241118,150000,157429625,3445,3445,3445,3445,0
|
||||
20241118,145900,157429625,3445,3445,3445,3445,0
|
||||
20241118,145800,157429625,3445,3445,3445,3445,100
|
||||
20241118,145700,157085125,3450,3450,3450,3450,145
|
||||
20241118,145600,156584875,3445,3445,3445,3445,0
|
||||
20241118,145500,156584875,3445,3445,3445,3445,25
|
||||
20241118,145400,156498750,3445,3445,3445,3445,0
|
||||
20241118,145300,156498750,3445,3445,3445,3445,0
|
||||
20241118,145200,156498750,3445,3445,3445,3445,0
|
||||
20241118,145100,156498750,3445,3445,3445,3445,56
|
||||
20241118,145000,156305830,3445,3445,3445,3445,244
|
||||
20241118,144900,155465250,3450,3450,3450,3450,750
|
||||
20241118,144800,152877750,3455,3455,3470,3450,753
|
||||
20241118,144700,150275785,3455,3460,3460,3455,500
|
||||
20241118,144600,148548215,3455,3455,3455,3455,0
|
||||
20241118,144500,148548215,3455,3455,3455,3455,0
|
||||
20241118,144400,148548215,3455,3455,3455,3455,0
|
||||
20241118,144300,148548215,3455,3455,3455,3455,0
|
||||
20241118,144200,148548215,3455,3455,3455,3455,25
|
||||
20241118,144100,148461840,3455,3455,3455,3455,975
|
||||
20241118,144000,145093215,3470,3470,3470,3470,1
|
||||
20241118,143900,145089745,3470,3470,3470,3470,0
|
||||
20241118,143800,145089745,3470,3470,3470,3470,1
|
||||
20241118,143700,145086275,3460,3460,3460,3460,0
|
||||
20241118,143600,145086275,3460,3460,3460,3460,0
|
||||
20241118,143500,145086275,3460,3460,3460,3460,0
|
||||
20241118,143400,145086275,3460,3470,3470,3460,305
|
||||
20241118,143300,144030925,3470,3470,3470,3470,300
|
||||
20241118,143200,142989925,3455,3455,3455,3455,0
|
||||
20241118,143100,142989925,3455,3455,3455,3455,0
|
||||
20241118,143000,142989925,3455,3455,3455,3455,48
|
||||
20241118,142900,142824085,3475,3475,3475,3475,2000
|
||||
20241118,142800,135874085,3475,3475,3475,3475,58
|
||||
20241118,142700,135672535,3470,3455,3470,3455,213
|
||||
20241118,142600,134933635,3470,3470,3470,3470,1
|
||||
20241118,142500,134930165,3455,3455,3455,3455,53
|
||||
20241118,142400,134747050,3455,3455,3455,3455,119
|
||||
20241118,142300,134335905,3460,3460,3460,3460,2
|
||||
20241118,142200,134328985,3470,3470,3470,3470,0
|
||||
20241118,142100,134328985,3470,3470,3470,3470,0
|
||||
20241118,142000,134328985,3470,3470,3470,3470,0
|
||||
20241118,141900,134328985,3470,3470,3470,3470,0
|
||||
20241118,141800,134328985,3470,3470,3470,3470,0
|
||||
20241118,141700,134328985,3470,3470,3470,3470,0
|
||||
20241118,141600,134328985,3470,3470,3470,3470,0
|
||||
20241118,141500,134328985,3470,3460,3470,3455,9
|
||||
20241118,141400,134297850,3470,3470,3470,3470,0
|
||||
20241118,141300,134297850,3470,3470,3470,3470,0
|
||||
20241118,141200,134297850,3470,3470,3470,3470,1
|
||||
20241118,141100,134294380,3475,3475,3475,3475,41
|
||||
20241118,141000,134151905,3465,3470,3470,3465,1630
|
||||
20241118,140900,128500470,3475,3470,3475,3470,104
|
||||
20241118,140800,128139585,3475,3475,3475,3475,0
|
||||
20241118,140700,128139585,3475,3475,3475,3475,137
|
||||
20241118,140600,127663510,3475,3465,3475,3465,505
|
||||
20241118,140500,125908685,3465,3465,3465,3465,0
|
||||
20241118,140400,125908685,3465,3465,3465,3465,0
|
||||
20241118,140300,125908685,3465,3465,3465,3465,0
|
||||
20241118,140200,125908685,3465,3465,3465,3465,1000
|
||||
20241118,140100,122443685,3465,3470,3470,3465,500
|
||||
20241118,140000,120710765,3475,3475,3475,3475,0
|
||||
20241118,135900,120710765,3475,3475,3475,3475,0
|
||||
20241118,135800,120710765,3475,3475,3475,3475,0
|
||||
20241118,135700,120710765,3475,3475,3475,3475,0
|
||||
20241118,135600,120710765,3475,3475,3475,3475,0
|
||||
20241118,135500,120710765,3475,3475,3475,3475,0
|
||||
20241118,135400,120710765,3475,3475,3475,3475,0
|
||||
20241118,135300,120710765,3475,3475,3475,3475,1
|
||||
20241118,135200,120707290,3470,3470,3470,3470,126
|
||||
20241118,135100,120270070,3470,3470,3470,3470,0
|
||||
20241118,135000,120270070,3470,3470,3470,3470,1
|
||||
20241118,134900,120266600,3465,3465,3465,3465,0
|
||||
20241118,134800,120266600,3465,3465,3465,3465,0
|
||||
20241118,134700,120266600,3465,3465,3465,3465,0
|
||||
20241118,134600,120266600,3465,3465,3465,3465,0
|
||||
20241118,134500,120266600,3465,3465,3465,3465,0
|
||||
20241118,134400,120266600,3465,3465,3465,3465,0
|
||||
20241118,134300,120266600,3465,3465,3465,3465,0
|
||||
20241118,134200,120266600,3465,3465,3465,3465,23
|
||||
20241118,134100,120186905,3465,3465,3465,3465,0
|
||||
20241118,134000,120186905,3465,3465,3465,3465,0
|
||||
20241118,133900,120186905,3465,3465,3465,3465,1
|
||||
20241118,133800,120183440,3455,3455,3455,3455,0
|
||||
20241118,133700,120183440,3455,3460,3460,3455,253
|
||||
20241118,133600,119309315,3460,3460,3460,3460,0
|
||||
20241118,133500,119309315,3460,3465,3465,3460,9
|
||||
20241118,133400,119278165,3465,3465,3465,3465,2
|
||||
20241118,133300,119271235,3465,3465,3465,3465,0
|
||||
20241118,133200,119271235,3465,3460,3465,3460,101
|
||||
20241118,133100,118921770,3465,3465,3465,3465,5
|
||||
20241118,133000,118904445,3465,3465,3465,3465,5
|
||||
20241118,132900,118887120,3465,3465,3465,3465,16
|
||||
20241118,132800,118831680,3465,3465,3465,3465,13
|
||||
20241118,132700,118786635,3465,3465,3465,3465,5
|
||||
20241118,132600,118769310,3475,3475,3475,3475,0
|
||||
20241118,132500,118769310,3475,3475,3475,3475,0
|
||||
20241118,132400,118769310,3475,3475,3475,3475,0
|
||||
20241118,132300,118769310,3475,3475,3475,3475,0
|
||||
20241118,132200,118769310,3475,3475,3475,3475,0
|
||||
20241118,132100,118769310,3475,3475,3475,3475,0
|
||||
20241118,132000,118769310,3475,3475,3475,3475,0
|
||||
20241118,131900,118769310,3475,3475,3475,3475,0
|
||||
20241118,131800,118769310,3475,3475,3475,3475,0
|
||||
20241118,131700,118769310,3475,3475,3475,3475,0
|
||||
20241118,131600,118769310,3475,3475,3475,3475,0
|
||||
20241118,131500,118769310,3475,3475,3475,3475,0
|
||||
20241118,131400,118769310,3475,3475,3475,3475,0
|
||||
20241118,131300,118769310,3475,3475,3475,3475,0
|
||||
20241118,131200,118769310,3475,3475,3475,3475,0
|
||||
20241118,131100,118769310,3475,3475,3475,3475,0
|
||||
20241118,131000,118769310,3475,3475,3475,3475,0
|
||||
20241118,130900,118769310,3475,3475,3475,3475,1
|
||||
20241118,130800,118765835,3475,3475,3475,3475,0
|
||||
20241118,130700,118765835,3475,3465,3475,3465,102
|
||||
20241118,130600,118412385,3465,3465,3465,3465,100
|
||||
20241118,130500,118065885,3475,3475,3475,3475,0
|
||||
20241118,130400,118065885,3475,3475,3475,3475,0
|
||||
20241118,130300,118065885,3475,3475,3475,3475,0
|
||||
20241118,130200,118065885,3475,3475,3475,3475,0
|
||||
20241118,130100,118065885,3475,3475,3475,3475,0
|
||||
20241118,130000,118065885,3475,3475,3475,3475,0
|
||||
20241118,125900,118065885,3475,3475,3475,3475,0
|
||||
20241118,125800,118065885,3475,3475,3475,3475,1
|
||||
20241118,125700,118062410,3460,3475,3475,3460,8
|
||||
20241118,125600,118034715,3460,3475,3475,3460,101
|
||||
20241118,125500,117685240,3475,3475,3475,3475,1
|
||||
20241118,125400,117681765,3460,3460,3460,3460,0
|
||||
20241118,125300,117681765,3460,3460,3460,3460,132
|
||||
20241118,125200,117225045,3475,3475,3475,3475,0
|
||||
20241118,125100,117225045,3475,3475,3475,3475,0
|
||||
20241118,125000,117225045,3475,3475,3475,3475,0
|
||||
20241118,124900,117225045,3475,3475,3475,3475,30
|
||||
20241118,124800,117120795,3480,3480,3480,3480,0
|
||||
20241118,124700,117120795,3480,3480,3480,3480,0
|
||||
20241118,124600,117120795,3480,3480,3480,3480,0
|
||||
20241118,124500,117120795,3480,3480,3480,3480,0
|
||||
20241118,124400,117120795,3480,3480,3480,3480,0
|
||||
20241118,124300,117120795,3480,3480,3480,3480,0
|
||||
20241118,124200,117120795,3480,3480,3480,3480,0
|
||||
20241118,124100,117120795,3480,3480,3480,3480,0
|
||||
20241118,124000,117120795,3480,3480,3480,3480,0
|
||||
20241118,123900,117120795,3480,3480,3480,3480,0
|
||||
20241118,123800,117120795,3480,3480,3480,3480,0
|
||||
20241118,123700,117120795,3480,3480,3480,3480,0
|
||||
20241118,123600,117120795,3480,3465,3480,3460,43
|
||||
20241118,123500,116971425,3470,3470,3470,3470,0
|
||||
20241118,123400,116971425,3470,3470,3470,3470,0
|
||||
20241118,123300,116971425,3470,3470,3470,3470,793
|
||||
20241118,123200,114219715,3475,3475,3475,3475,0
|
||||
20241118,123100,114219715,3475,3475,3475,3475,0
|
||||
20241118,123000,114219715,3475,3475,3475,3475,0
|
||||
20241118,122900,114219715,3475,3475,3475,3475,0
|
||||
20241118,122800,114219715,3475,3475,3475,3475,97
|
||||
20241118,122700,113882640,3475,3475,3475,3475,0
|
||||
20241118,122600,113882640,3475,3475,3475,3475,7
|
||||
20241118,122500,113858315,3475,3475,3475,3475,0
|
||||
20241118,122400,113858315,3475,3475,3475,3475,0
|
||||
20241118,122300,113858315,3475,3480,3480,3475,775
|
||||
20241118,122200,111165185,3485,3495,3495,3485,3
|
||||
20241118,122100,111154715,3480,3480,3480,3480,0
|
||||
20241118,122000,111154715,3480,3480,3480,3480,2
|
||||
20241118,121900,111147755,3495,3495,3495,3495,0
|
||||
20241118,121800,111147755,3495,3495,3495,3495,0
|
||||
20241118,121700,111147755,3495,3480,3495,3480,530
|
||||
20241118,121600,109302935,3485,3485,3485,3485,608
|
||||
20241118,121500,107184055,3485,3485,3485,3485,0
|
||||
20241118,121400,107184055,3485,3485,3485,3485,0
|
||||
20241118,121300,107184055,3485,3485,3485,3485,0
|
||||
20241118,121200,107184055,3485,3485,3485,3485,0
|
||||
20241118,121100,107184055,3485,3485,3485,3485,0
|
||||
20241118,121000,107184055,3485,3485,3485,3485,1
|
||||
20241118,120900,107180570,3500,3500,3500,3500,0
|
||||
20241118,120800,107180570,3500,3500,3500,3500,0
|
||||
20241118,120700,107180570,3500,3500,3500,3500,1
|
||||
20241118,120600,107177070,3500,3500,3500,3500,0
|
||||
20241118,120500,107177070,3500,3500,3500,3500,0
|
||||
20241118,120400,107177070,3500,3500,3500,3500,0
|
||||
20241118,120300,107177070,3500,3500,3500,3500,7
|
||||
20241118,120200,107152570,3490,3490,3490,3490,698
|
||||
20241118,120100,104716550,3490,3490,3490,3490,100
|
||||
20241118,120000,104367550,3495,3495,3495,3495,0
|
||||
20241118,115900,104367550,3495,3495,3495,3495,0
|
||||
20241118,115800,104367550,3495,3495,3495,3495,315
|
||||
20241118,115700,103266625,3495,3495,3495,3495,0
|
||||
20241118,115600,103266625,3495,3495,3495,3495,0
|
||||
20241118,115500,103266625,3495,3495,3495,3495,1
|
||||
20241118,115400,103263130,3495,3495,3495,3495,0
|
||||
20241118,115300,103263130,3495,3495,3495,3495,0
|
||||
20241118,115200,103263130,3495,3495,3495,3495,0
|
||||
20241118,115100,103263130,3495,3495,3495,3495,0
|
||||
20241118,115000,103263130,3495,3495,3495,3495,0
|
||||
20241118,114900,103263130,3495,3495,3495,3495,100
|
||||
20241118,114800,102913630,3495,3495,3495,3495,0
|
||||
20241118,114700,102913630,3495,3495,3495,3495,0
|
||||
20241118,114600,102913630,3495,3495,3495,3495,0
|
||||
20241118,114500,102913630,3495,3495,3495,3495,0
|
||||
20241118,114400,102913630,3495,3495,3495,3495,0
|
||||
20241118,114300,102913630,3495,3495,3495,3495,0
|
||||
20241118,114200,102913630,3495,3495,3495,3495,762
|
||||
20241118,114100,100250440,3495,3495,3495,3495,0
|
||||
20241118,114000,100250440,3495,3495,3495,3495,0
|
||||
20241118,113900,100250440,3495,3495,3495,3495,649
|
||||
20241118,113800,97982185,3495,3495,3495,3495,109
|
||||
20241118,113700,97601230,3495,3500,3500,3495,1758
|
||||
20241118,113600,91448420,3505,3505,3505,3505,100
|
||||
20241118,113500,91097920,3500,3500,3500,3500,0
|
||||
20241118,113400,91097920,3500,3500,3500,3500,0
|
||||
20241118,113300,91097920,3500,3500,3500,3500,0
|
||||
20241118,113200,91097920,3500,3500,3500,3500,138
|
||||
20241118,113100,90614920,3500,3500,3500,3500,100
|
||||
20241118,113000,90264920,3510,3510,3510,3510,0
|
||||
20241118,112900,90264920,3510,3505,3510,3505,633
|
||||
20241118,112800,88046245,3510,3510,3510,3510,2
|
||||
20241118,112700,88039225,3510,3510,3515,3510,6
|
||||
20241118,112600,88018160,3510,3510,3510,3510,2
|
||||
20241118,112500,88011140,3505,3505,3505,3505,0
|
||||
20241118,112400,88011140,3505,3505,3505,3505,123
|
||||
20241118,112300,87580025,3505,3505,3505,3505,0
|
||||
20241118,112200,87580025,3505,3505,3505,3505,0
|
||||
20241118,112100,87580025,3505,3505,3505,3505,500
|
||||
20241118,112000,85827525,3515,3515,3515,3515,20
|
||||
20241118,111900,85757225,3515,3515,3515,3515,0
|
||||
20241118,111800,85757225,3515,3515,3515,3515,0
|
||||
20241118,111700,85757225,3515,3515,3515,3515,0
|
||||
20241118,111600,85757225,3515,3515,3515,3515,0
|
||||
20241118,111500,85757225,3515,3515,3515,3515,0
|
||||
20241118,111400,85757225,3515,3515,3515,3515,0
|
||||
20241118,111300,85757225,3515,3515,3515,3515,0
|
||||
20241118,111200,85757225,3515,3515,3515,3515,0
|
||||
20241118,111100,85757225,3515,3515,3515,3515,0
|
||||
20241118,111000,85757225,3515,3510,3515,3510,270
|
||||
20241118,110900,84808250,3515,3515,3515,3515,0
|
||||
20241118,110800,84808250,3515,3515,3515,3515,0
|
||||
20241118,110700,84808250,3515,3515,3515,3515,0
|
||||
20241118,110600,84808250,3515,3515,3515,3515,0
|
||||
20241118,110500,84808250,3515,3515,3515,3515,0
|
||||
20241118,110400,84808250,3515,3515,3515,3515,0
|
||||
20241118,110300,84808250,3515,3515,3515,3515,0
|
||||
20241118,110200,84808250,3515,3515,3515,3515,0
|
||||
20241118,110100,84808250,3515,3515,3515,3515,0
|
||||
20241118,110000,84808250,3515,3515,3515,3515,1
|
||||
20241118,105900,84804735,3510,3510,3510,3510,0
|
||||
20241118,105800,84804735,3510,3510,3510,3510,0
|
||||
20241118,105700,84804735,3510,3510,3510,3510,100
|
||||
20241118,105600,84453735,3500,3500,3500,3500,0
|
||||
20241118,105500,84453735,3500,3500,3500,3500,0
|
||||
20241118,105400,84453735,3500,3500,3500,3500,0
|
||||
20241118,105300,84453735,3500,3500,3500,3500,175
|
||||
20241118,105200,83841235,3510,3510,3510,3510,0
|
||||
20241118,105100,83841235,3510,3505,3510,3505,828
|
||||
20241118,105000,80934970,3500,3500,3500,3500,0
|
||||
20241118,104900,80934970,3500,3500,3500,3500,0
|
||||
20241118,104800,80934970,3500,3500,3500,3500,0
|
||||
20241118,104700,80934970,3500,3500,3500,3500,0
|
||||
20241118,104600,80934970,3500,3500,3500,3500,0
|
||||
20241118,104500,80934970,3500,3500,3500,3500,0
|
||||
20241118,104400,80934970,3500,3500,3500,3500,0
|
||||
20241118,104300,80934970,3500,3500,3500,3500,1015
|
||||
20241118,104200,77382470,3505,3505,3505,3505,10
|
||||
20241118,104100,77347420,3505,3505,3505,3505,0
|
||||
20241118,104000,77347420,3505,3505,3505,3505,0
|
||||
20241118,103900,77347420,3505,3505,3505,3505,1
|
||||
20241118,103800,77343915,3505,3505,3505,3505,0
|
||||
20241118,103700,77343915,3505,3505,3505,3505,3
|
||||
20241118,103600,77333400,3500,3500,3500,3500,0
|
||||
20241118,103500,77333400,3500,3500,3500,3500,0
|
||||
20241118,103400,77333400,3500,3500,3500,3500,0
|
||||
20241118,103300,77333400,3500,3500,3500,3500,50
|
||||
20241118,103200,77158400,3505,3505,3505,3505,22
|
||||
20241118,103100,77081290,3510,3510,3510,3510,0
|
||||
20241118,103000,77081290,3510,3510,3510,3510,0
|
||||
20241118,102900,77081290,3510,3510,3510,3510,0
|
||||
20241118,102800,77081290,3510,3510,3510,3510,0
|
||||
20241118,102700,77081290,3510,3510,3510,3510,0
|
||||
20241118,102600,77081290,3510,3510,3510,3510,1
|
||||
20241118,102500,77077780,3505,3505,3505,3505,2
|
||||
20241118,102400,77070770,3490,3500,3500,3490,584
|
||||
20241118,102300,75029825,3500,3500,3500,3500,0
|
||||
20241118,102200,75029825,3500,3510,3510,3500,96
|
||||
20241118,102100,74693515,3520,3520,3520,3520,0
|
||||
20241118,102000,74693515,3520,3520,3520,3520,0
|
||||
20241118,101900,74693515,3520,3520,3520,3520,0
|
||||
20241118,101800,74693515,3520,3520,3520,3520,0
|
||||
20241118,101700,74693515,3520,3520,3520,3520,1
|
||||
20241118,101600,74689995,3520,3520,3520,3520,0
|
||||
20241118,101500,74689995,3520,3520,3520,3520,9
|
||||
20241118,101400,74658315,3510,3510,3510,3510,0
|
||||
20241118,101300,74658315,3510,3510,3510,3510,15
|
||||
20241118,101200,74605665,3515,3515,3515,3515,280
|
||||
20241118,101100,73621465,3510,3520,3520,3510,96
|
||||
20241118,101000,73284225,3515,3520,3520,3515,14
|
||||
20241118,100900,73234990,3520,3525,3525,3520,12
|
||||
20241118,100800,73192695,3530,3530,3530,3530,0
|
||||
20241118,100700,73192695,3530,3530,3530,3530,1
|
||||
20241118,100600,73189165,3530,3520,3550,3505,706
|
||||
20241118,100500,70701290,3520,3520,3520,3520,0
|
||||
20241118,100400,70701290,3520,3520,3520,3520,1
|
||||
20241118,100300,70697770,3500,3520,3520,3500,29
|
||||
20241118,100200,70596220,3515,3500,3515,3500,113
|
||||
20241118,100100,70199040,3515,3515,3515,3515,2
|
||||
20241118,100000,70192010,3515,3510,3515,3510,198
|
||||
20241118,095900,69496790,3510,3510,3510,3510,1
|
||||
20241118,095800,69493280,3500,3500,3500,3500,0
|
||||
20241118,095700,69493280,3500,3500,3500,3500,0
|
||||
20241118,095600,69493280,3500,3505,3505,3500,359
|
||||
20241118,095500,68235130,3500,3500,3500,3500,0
|
||||
20241118,095400,68235130,3500,3500,3505,3500,533
|
||||
20241118,095300,66369345,3505,3505,3505,3505,0
|
||||
20241118,095200,66369345,3505,3510,3510,3505,690
|
||||
20241118,095100,63949895,3505,3505,3505,3505,100
|
||||
20241118,095000,63599395,3510,3510,3510,3510,0
|
||||
20241118,094900,63599395,3510,3510,3510,3510,0
|
||||
20241118,094800,63599395,3510,3510,3510,3510,4
|
||||
20241118,094700,63585355,3510,3510,3510,3510,102
|
||||
20241118,094600,63227335,3510,3510,3510,3510,10
|
||||
20241118,094500,63192235,3505,3500,3505,3500,609
|
||||
20241118,094400,61060675,3495,3495,3495,3490,36
|
||||
20241118,094300,60934860,3500,3500,3500,3500,50
|
||||
20241118,094200,60759860,3500,3500,3500,3500,0
|
||||
20241118,094100,60759860,3500,3500,3500,3500,0
|
||||
20241118,094000,60759860,3500,3495,3500,3495,23
|
||||
20241118,093900,60679365,3485,3480,3495,3480,5061
|
||||
20241118,093800,43018690,3480,3480,3480,3480,16
|
||||
20241118,093700,42963010,3475,3475,3480,3475,107
|
||||
20241118,093600,42591125,3460,3480,3480,3460,10
|
||||
20241118,093500,42556475,3480,3490,3490,3480,650
|
||||
20241118,093400,40291845,3490,3490,3495,3480,154
|
||||
20241118,093300,39754120,3485,3475,3485,3475,363
|
||||
20241118,093200,38490475,3480,3480,3480,3480,201
|
||||
20241118,093100,37790995,3480,3480,3480,3480,28
|
||||
20241118,093000,37693555,3480,3480,3480,3480,4
|
||||
20241118,092900,37679635,3480,3475,3480,3475,1167
|
||||
20241118,092800,33618725,3450,3470,3480,3450,2102
|
||||
20241118,092700,26333000,3465,3435,3465,3435,1744
|
||||
20241118,092600,20303340,3450,3450,3450,3450,0
|
||||
20241118,092500,20303340,3450,3445,3450,3445,1213
|
||||
20241118,092400,16124045,3445,3445,3445,3445,0
|
||||
20241118,092300,16124045,3445,3445,3445,3445,0
|
||||
20241118,092200,16124045,3445,3445,3445,3445,119
|
||||
20241118,092100,15714090,3445,3445,3445,3445,55
|
||||
20241118,092000,15524615,3445,3440,3445,3440,61
|
||||
20241118,091900,15314770,3440,3440,3440,3440,0
|
||||
20241118,091800,15314770,3440,3440,3440,3440,20
|
||||
20241118,091700,15245970,3440,3440,3440,3440,0
|
||||
20241118,091600,15245970,3440,3440,3440,3440,1
|
||||
20241118,091500,15242530,3440,3430,3440,3430,52
|
||||
20241118,091400,15064150,3425,3420,3425,3420,410
|
||||
20241118,091300,13661150,3425,3425,3425,3425,0
|
||||
20241118,091200,13661150,3425,3425,3425,3425,0
|
||||
20241118,091100,13661150,3425,3425,3425,3425,0
|
||||
20241118,091000,13661150,3425,3400,3425,3400,2226
|
||||
20241118,090900,6087100,3400,3400,3400,3400,0
|
||||
20241118,090800,6087100,3400,3400,3400,3400,0
|
||||
20241118,090700,6087100,3400,3400,3400,3400,50
|
||||
20241118,090600,5917100,3430,3430,3430,3430,1
|
||||
20241118,090500,5913670,3400,3400,3400,3400,0
|
||||
20241118,090400,5913670,3400,3400,3400,3400,0
|
||||
20241118,090300,5913670,3400,3400,3400,3400,0
|
||||
20241118,090200,5913670,3400,3410,3410,3400,80
|
||||
20241118,090100,5641545,3415,3420,3420,3415,570
|
||||
20241118,090000,3692150,3425,3425,3425,3425,1078
|
||||
|
Reference in New Issue
Block a user