Update 2024-11-18 2710 candle_min
This commit is contained in:
635
054540/min/candle-20241118.csv
Normal file
635
054540/min/candle-20241118.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193300,375923145,4310,4310,4310,4310,2772
|
||||
20241118,193200,375923145,4310,4310,4310,4310,0
|
||||
20241118,193100,375923145,4310,4310,4310,4310,0
|
||||
20241118,193000,375923145,4310,4310,4310,4310,0
|
||||
20241118,192900,375923145,4310,4310,4310,4310,0
|
||||
20241118,192800,375923145,4310,4310,4310,4310,0
|
||||
20241118,192700,375923145,4310,4310,4310,4310,0
|
||||
20241118,192600,375923145,4310,4310,4310,4310,0
|
||||
20241118,192500,375923145,4310,4310,4310,4310,0
|
||||
20241118,192400,375923145,4310,4310,4310,4310,0
|
||||
20241118,192300,375923145,4310,4310,4310,4310,0
|
||||
20241118,192200,375923145,4310,4310,4310,4310,0
|
||||
20241118,192100,375923145,4310,4310,4310,4310,0
|
||||
20241118,192000,375923145,4310,4310,4310,4310,0
|
||||
20241118,191900,375923145,4310,4310,4310,4310,0
|
||||
20241118,191800,375923145,4310,4310,4310,4310,0
|
||||
20241118,191700,375923145,4310,4310,4310,4310,0
|
||||
20241118,191600,375923145,4310,4310,4310,4310,0
|
||||
20241118,191500,375923145,4310,4310,4310,4310,0
|
||||
20241118,191400,375923145,4310,4310,4310,4310,0
|
||||
20241118,191300,375923145,4310,4310,4310,4310,0
|
||||
20241118,191200,375923145,4310,4310,4310,4310,0
|
||||
20241118,191100,375923145,4310,4310,4310,4310,0
|
||||
20241118,191000,375923145,4310,4310,4310,4310,0
|
||||
20241118,190900,375923145,4310,4310,4310,4310,0
|
||||
20241118,190800,375923145,4310,4310,4310,4310,0
|
||||
20241118,190700,375923145,4310,4310,4310,4310,0
|
||||
20241118,190600,375923145,4310,4310,4310,4310,0
|
||||
20241118,190500,375923145,4310,4310,4310,4310,0
|
||||
20241118,190400,375923145,4310,4310,4310,4310,0
|
||||
20241118,190300,375923145,4310,4310,4310,4310,2772
|
||||
20241118,190200,375923145,4310,4310,4310,4310,0
|
||||
20241118,190100,375923145,4310,4310,4310,4310,0
|
||||
20241118,190000,375923145,4310,4310,4310,4310,0
|
||||
20241118,185900,375923145,4310,4310,4310,4310,0
|
||||
20241118,185800,375923145,4310,4310,4310,4310,0
|
||||
20241118,185700,375923145,4310,4310,4310,4310,0
|
||||
20241118,185600,375923145,4310,4310,4310,4310,0
|
||||
20241118,185500,375923145,4310,4310,4310,4310,0
|
||||
20241118,185400,375923145,4310,4310,4310,4310,0
|
||||
20241118,185300,375923145,4310,4310,4310,4310,0
|
||||
20241118,185200,375923145,4310,4310,4310,4310,0
|
||||
20241118,185100,375923145,4310,4310,4310,4310,0
|
||||
20241118,185000,375923145,4310,4310,4310,4310,0
|
||||
20241118,184900,375923145,4310,4310,4310,4310,0
|
||||
20241118,184800,375923145,4310,4310,4310,4310,0
|
||||
20241118,184700,375923145,4310,4310,4310,4310,0
|
||||
20241118,184600,375923145,4310,4310,4310,4310,0
|
||||
20241118,184500,375923145,4310,4310,4310,4310,0
|
||||
20241118,184400,375923145,4310,4310,4310,4310,0
|
||||
20241118,184300,375923145,4310,4310,4310,4310,0
|
||||
20241118,184200,375923145,4310,4310,4310,4310,0
|
||||
20241118,184100,375923145,4310,4310,4310,4310,0
|
||||
20241118,184000,375923145,4310,4310,4310,4310,0
|
||||
20241118,183900,375923145,4310,4310,4310,4310,0
|
||||
20241118,183800,375923145,4310,4310,4310,4310,0
|
||||
20241118,183700,375923145,4310,4310,4310,4310,0
|
||||
20241118,183600,375923145,4310,4310,4310,4310,0
|
||||
20241118,183500,375923145,4310,4310,4310,4310,0
|
||||
20241118,183400,375923145,4310,4310,4310,4310,0
|
||||
20241118,183300,375923145,4310,4310,4310,4310,2772
|
||||
20241118,183200,375923145,4310,4310,4310,4310,0
|
||||
20241118,183100,375923145,4310,4310,4310,4310,0
|
||||
20241118,183000,375923145,4310,4310,4310,4310,0
|
||||
20241118,182900,375923145,4310,4310,4310,4310,0
|
||||
20241118,182800,375923145,4310,4310,4310,4310,0
|
||||
20241118,182700,375923145,4310,4310,4310,4310,0
|
||||
20241118,182600,375923145,4310,4310,4310,4310,0
|
||||
20241118,182500,375923145,4310,4310,4310,4310,0
|
||||
20241118,182400,375923145,4310,4310,4310,4310,0
|
||||
20241118,182300,375923145,4310,4310,4310,4310,0
|
||||
20241118,182200,375923145,4310,4310,4310,4310,0
|
||||
20241118,182100,375923145,4310,4310,4310,4310,0
|
||||
20241118,182000,375923145,4310,4310,4310,4310,0
|
||||
20241118,181900,375923145,4310,4310,4310,4310,0
|
||||
20241118,181800,375923145,4310,4310,4310,4310,0
|
||||
20241118,181700,375923145,4310,4310,4310,4310,0
|
||||
20241118,181600,375923145,4310,4310,4310,4310,0
|
||||
20241118,181500,375923145,4310,4310,4310,4310,0
|
||||
20241118,181400,375923145,4310,4310,4310,4310,0
|
||||
20241118,181300,375923145,4310,4310,4310,4310,0
|
||||
20241118,181200,375923145,4310,4310,4310,4310,0
|
||||
20241118,181100,375923145,4310,4310,4310,4310,0
|
||||
20241118,181000,375923145,4310,4310,4310,4310,0
|
||||
20241118,180900,375923145,4310,4310,4310,4310,0
|
||||
20241118,180800,375923145,4310,4310,4310,4310,0
|
||||
20241118,180700,375923145,4310,4310,4310,4310,0
|
||||
20241118,180600,375923145,4310,4310,4310,4310,0
|
||||
20241118,180500,375923145,4310,4310,4310,4310,0
|
||||
20241118,180400,375923145,4310,4310,4310,4310,0
|
||||
20241118,180300,375923145,4310,4310,4310,4310,2772
|
||||
20241118,180200,375923145,4310,4310,4310,4310,0
|
||||
20241118,180100,375923145,4310,4310,4310,4310,0
|
||||
20241118,180000,375923145,4310,4310,4310,4310,0
|
||||
20241118,175900,375923145,4310,4310,4310,4310,0
|
||||
20241118,175800,375923145,4310,4310,4310,4310,0
|
||||
20241118,175700,375923145,4310,4310,4310,4310,0
|
||||
20241118,175600,375923145,4310,4310,4310,4310,0
|
||||
20241118,175500,375923145,4310,4310,4310,4310,0
|
||||
20241118,175400,375923145,4310,4310,4310,4310,0
|
||||
20241118,175300,375923145,4310,4310,4310,4310,0
|
||||
20241118,175200,375923145,4310,4310,4310,4310,0
|
||||
20241118,175100,375923145,4310,4310,4310,4310,0
|
||||
20241118,175000,375923145,4310,4310,4310,4310,0
|
||||
20241118,174900,375923145,4310,4310,4310,4310,0
|
||||
20241118,174800,375923145,4310,4310,4310,4310,0
|
||||
20241118,174700,375923145,4310,4310,4310,4310,0
|
||||
20241118,174600,375923145,4310,4310,4310,4310,0
|
||||
20241118,174500,375923145,4310,4310,4310,4310,0
|
||||
20241118,174400,375923145,4310,4310,4310,4310,0
|
||||
20241118,174300,375923145,4310,4310,4310,4310,0
|
||||
20241118,174200,375923145,4310,4310,4310,4310,0
|
||||
20241118,174100,375923145,4310,4310,4310,4310,0
|
||||
20241118,174000,375923145,4310,4310,4310,4310,0
|
||||
20241118,173900,375923145,4310,4310,4310,4310,0
|
||||
20241118,173800,375923145,4310,4310,4310,4310,0
|
||||
20241118,173700,375923145,4310,4310,4310,4310,0
|
||||
20241118,173600,375923145,4310,4310,4310,4310,0
|
||||
20241118,173500,375923145,4310,4310,4310,4310,0
|
||||
20241118,173400,375923145,4310,4310,4310,4310,0
|
||||
20241118,173300,375923145,4310,4310,4310,4310,2772
|
||||
20241118,173200,375923145,4310,4310,4310,4310,0
|
||||
20241118,173100,375923145,4310,4310,4310,4310,0
|
||||
20241118,173000,375923145,4310,4310,4310,4310,0
|
||||
20241118,172900,375923145,4310,4310,4310,4310,0
|
||||
20241118,172800,375923145,4310,4310,4310,4310,0
|
||||
20241118,172700,375923145,4310,4310,4310,4310,0
|
||||
20241118,172600,375923145,4310,4310,4310,4310,0
|
||||
20241118,172500,375923145,4310,4310,4310,4310,0
|
||||
20241118,172400,375923145,4310,4310,4310,4310,0
|
||||
20241118,172300,375923145,4310,4310,4310,4310,0
|
||||
20241118,172200,375923145,4310,4310,4310,4310,0
|
||||
20241118,172100,375923145,4310,4310,4310,4310,0
|
||||
20241118,172000,375923145,4310,4310,4310,4310,0
|
||||
20241118,171900,375923145,4310,4310,4310,4310,0
|
||||
20241118,171800,375923145,4310,4310,4310,4310,0
|
||||
20241118,171700,375923145,4310,4310,4310,4310,0
|
||||
20241118,171600,375923145,4310,4310,4310,4310,0
|
||||
20241118,171500,375923145,4310,4310,4310,4310,0
|
||||
20241118,171400,375923145,4310,4310,4310,4310,0
|
||||
20241118,171300,375923145,4310,4310,4310,4310,0
|
||||
20241118,171200,375923145,4310,4310,4310,4310,0
|
||||
20241118,171100,375923145,4310,4310,4310,4310,0
|
||||
20241118,171000,375923145,4310,4310,4310,4310,0
|
||||
20241118,170900,375923145,4310,4310,4310,4310,0
|
||||
20241118,170800,375923145,4310,4310,4310,4310,0
|
||||
20241118,170700,375923145,4310,4310,4310,4310,0
|
||||
20241118,170600,375923145,4310,4310,4310,4310,0
|
||||
20241118,170500,375923145,4310,4310,4310,4310,0
|
||||
20241118,170400,375923145,4310,4310,4310,4310,0
|
||||
20241118,170300,375923145,4310,4310,4310,4310,2772
|
||||
20241118,170200,375923145,4310,4310,4310,4310,0
|
||||
20241118,170100,375923145,4310,4310,4310,4310,0
|
||||
20241118,170000,375923145,4310,4310,4310,4310,0
|
||||
20241118,165900,375923145,4310,4310,4310,4310,0
|
||||
20241118,165800,375923145,4310,4310,4310,4310,0
|
||||
20241118,165700,375923145,4310,4310,4310,4310,0
|
||||
20241118,165600,375923145,4310,4310,4310,4310,0
|
||||
20241118,165500,375923145,4310,4310,4310,4310,0
|
||||
20241118,165400,375923145,4310,4310,4310,4310,0
|
||||
20241118,165300,375923145,4310,4310,4310,4310,0
|
||||
20241118,165200,375923145,4310,4310,4310,4310,0
|
||||
20241118,165100,375923145,4310,4310,4310,4310,0
|
||||
20241118,165000,375923145,4310,4310,4310,4310,0
|
||||
20241118,164900,375923145,4310,4310,4310,4310,0
|
||||
20241118,164800,375923145,4310,4310,4310,4310,0
|
||||
20241118,164700,375923145,4310,4310,4310,4310,0
|
||||
20241118,164600,375923145,4310,4310,4310,4310,0
|
||||
20241118,164500,375923145,4310,4310,4310,4310,0
|
||||
20241118,164400,375923145,4310,4310,4310,4310,0
|
||||
20241118,164300,375923145,4310,4310,4310,4310,0
|
||||
20241118,164200,375923145,4310,4310,4310,4310,0
|
||||
20241118,164100,375923145,4310,4310,4310,4310,0
|
||||
20241118,164000,375923145,4310,4310,4310,4310,0
|
||||
20241118,163900,375923145,4310,4310,4310,4310,0
|
||||
20241118,163800,375923145,4310,4310,4310,4310,0
|
||||
20241118,163700,375923145,4310,4310,4310,4310,0
|
||||
20241118,163600,375923145,4310,4310,4310,4310,0
|
||||
20241118,163500,375923145,4310,4310,4310,4310,0
|
||||
20241118,163400,375923145,4310,4310,4310,4310,0
|
||||
20241118,163300,375923145,4310,4310,4310,4310,2772
|
||||
20241118,163200,375923145,4310,4310,4310,4310,0
|
||||
20241118,163100,375923145,4310,4310,4310,4310,0
|
||||
20241118,163000,375923145,4310,4310,4310,4310,0
|
||||
20241118,162900,375923145,4310,4310,4310,4310,0
|
||||
20241118,162800,375923145,4310,4310,4310,4310,0
|
||||
20241118,162700,375923145,4310,4310,4310,4310,0
|
||||
20241118,162600,375923145,4310,4310,4310,4310,0
|
||||
20241118,162500,375923145,4310,4310,4310,4310,0
|
||||
20241118,162400,375923145,4310,4310,4310,4310,0
|
||||
20241118,162300,375923145,4310,4310,4310,4310,0
|
||||
20241118,162200,375923145,4310,4310,4310,4310,0
|
||||
20241118,162100,375923145,4310,4310,4310,4310,0
|
||||
20241118,162000,375923145,4310,4310,4310,4310,0
|
||||
20241118,161900,375923145,4310,4310,4310,4310,0
|
||||
20241118,161800,375923145,4310,4310,4310,4310,0
|
||||
20241118,161700,375923145,4310,4310,4310,4310,0
|
||||
20241118,161600,375923145,4310,4310,4310,4310,0
|
||||
20241118,161500,375923145,4310,4310,4310,4310,0
|
||||
20241118,161400,375923145,4310,4310,4310,4310,0
|
||||
20241118,161300,375923145,4310,4310,4310,4310,0
|
||||
20241118,161200,375923145,4310,4310,4310,4310,0
|
||||
20241118,161100,375923145,4310,4310,4310,4310,0
|
||||
20241118,161000,375923145,4310,4310,4310,4310,0
|
||||
20241118,160900,375923145,4310,4310,4310,4310,0
|
||||
20241118,160800,375923145,4310,4310,4310,4310,0
|
||||
20241118,160700,375923145,4310,4310,4310,4310,0
|
||||
20241118,160600,375923145,4310,4310,4310,4310,0
|
||||
20241118,160500,375923145,4310,4310,4310,4310,0
|
||||
20241118,160400,375923145,4310,4310,4310,4310,0
|
||||
20241118,160300,375923145,4310,4310,4310,4310,2772
|
||||
20241118,160200,375923145,4310,4310,4310,4310,0
|
||||
20241118,160100,375923145,4310,4310,4310,4310,0
|
||||
20241118,160000,375923145,4310,4310,4310,4310,0
|
||||
20241118,155900,375923145,4310,4310,4310,4310,0
|
||||
20241118,155800,375923145,4310,4310,4310,4310,0
|
||||
20241118,155700,375923145,4310,4310,4310,4310,0
|
||||
20241118,155600,375923145,4310,4310,4310,4310,0
|
||||
20241118,155500,375923145,4310,4310,4310,4310,0
|
||||
20241118,155400,375923145,4310,4310,4310,4310,0
|
||||
20241118,155300,375923145,4310,4310,4310,4310,0
|
||||
20241118,155200,375923145,4310,4310,4310,4310,0
|
||||
20241118,155100,375923145,4310,4310,4310,4310,0
|
||||
20241118,155000,375923145,4310,4310,4310,4310,0
|
||||
20241118,154900,375923145,4310,4310,4310,4310,0
|
||||
20241118,154800,375923145,4310,4310,4310,4310,0
|
||||
20241118,154700,375923145,4310,4310,4310,4310,0
|
||||
20241118,154600,375923145,4310,4310,4310,4310,0
|
||||
20241118,154500,375923145,4310,4310,4310,4310,0
|
||||
20241118,154400,375923145,4310,4310,4310,4310,0
|
||||
20241118,154300,375923145,4310,4310,4310,4310,0
|
||||
20241118,154200,375923145,4310,4310,4310,4310,0
|
||||
20241118,154100,375923145,4310,4310,4310,4310,0
|
||||
20241118,154000,375923145,4310,4310,4310,4310,0
|
||||
20241118,153900,375923145,4310,4310,4310,4310,0
|
||||
20241118,153800,375923145,4310,4310,4310,4310,0
|
||||
20241118,153700,375923145,4310,4310,4310,4310,0
|
||||
20241118,153600,375923145,4310,4310,4310,4310,0
|
||||
20241118,153500,375923145,4310,4310,4310,4310,0
|
||||
20241118,153400,375923145,4310,4310,4310,4310,0
|
||||
20241118,153300,375923145,4310,4310,4310,4310,2772
|
||||
20241118,153200,375923145,4310,4310,4310,4310,0
|
||||
20241118,153100,375923145,4310,4310,4310,4310,0
|
||||
20241118,153000,375923145,4310,4310,4310,4310,2772
|
||||
20241118,152900,363975825,4305,4305,4305,4305,0
|
||||
20241118,152800,363975825,4305,4305,4305,4305,0
|
||||
20241118,152700,363975825,4305,4305,4305,4305,0
|
||||
20241118,152600,363975825,4305,4305,4305,4305,0
|
||||
20241118,152500,363975825,4305,4305,4305,4305,0
|
||||
20241118,152400,363975825,4305,4305,4305,4305,0
|
||||
20241118,152300,363975825,4305,4305,4305,4305,0
|
||||
20241118,152200,363975825,4305,4305,4305,4305,0
|
||||
20241118,152100,363975825,4305,4305,4305,4305,0
|
||||
20241118,152000,363975825,4305,4305,4305,4305,0
|
||||
20241118,151900,363975825,4305,4305,4305,4305,1
|
||||
20241118,151800,363971520,4305,4305,4305,4305,0
|
||||
20241118,151700,363971520,4305,4305,4305,4300,260
|
||||
20241118,151600,362852270,4305,4305,4305,4305,0
|
||||
20241118,151500,362852270,4305,4305,4305,4305,100
|
||||
20241118,151400,362421770,4305,4305,4305,4305,796
|
||||
20241118,151300,358994990,4305,4305,4305,4305,2
|
||||
20241118,151200,358986380,4285,4285,4285,4285,88
|
||||
20241118,151100,358609300,4285,4295,4295,4285,2075
|
||||
20241118,151000,349704290,4295,4300,4300,4295,201
|
||||
20241118,150900,348840830,4300,4310,4310,4300,2270
|
||||
20241118,150800,339070550,4305,4305,4305,4305,30
|
||||
20241118,150700,338941400,4315,4310,4315,4305,496
|
||||
20241118,150600,336805180,4315,4315,4315,4315,53
|
||||
20241118,150500,336576485,4315,4315,4320,4315,399
|
||||
20241118,150400,334853645,4315,4315,4315,4315,67
|
||||
20241118,150300,334564540,4320,4320,4320,4320,1
|
||||
20241118,150200,334560220,4315,4315,4315,4315,77
|
||||
20241118,150100,334227965,4320,4320,4320,4320,0
|
||||
20241118,150000,334227965,4320,4320,4320,4320,1
|
||||
20241118,145900,334223645,4315,4315,4315,4315,0
|
||||
20241118,145800,334223645,4315,4315,4315,4315,247
|
||||
20241118,145700,333157840,4315,4320,4320,4315,250
|
||||
20241118,145600,332077855,4320,4320,4320,4320,0
|
||||
20241118,145500,332077855,4320,4320,4320,4320,3
|
||||
20241118,145400,332064895,4320,4320,4320,4320,410
|
||||
20241118,145300,330293695,4320,4320,4320,4320,0
|
||||
20241118,145200,330293695,4320,4320,4320,4320,9
|
||||
20241118,145100,330254815,4320,4320,4320,4320,1
|
||||
20241118,145000,330250495,4305,4305,4305,4305,0
|
||||
20241118,144900,330250495,4305,4305,4305,4305,0
|
||||
20241118,144800,330250495,4305,4305,4305,4305,100
|
||||
20241118,144700,329819995,4305,4305,4305,4305,0
|
||||
20241118,144600,329819995,4305,4305,4305,4305,32
|
||||
20241118,144500,329682235,4300,4320,4320,4300,254
|
||||
20241118,144400,328585415,4320,4320,4320,4320,0
|
||||
20241118,144300,328585415,4320,4320,4320,4320,23
|
||||
20241118,144200,328486055,4320,4320,4320,4320,0
|
||||
20241118,144100,328486055,4320,4320,4320,4320,0
|
||||
20241118,144000,328486055,4320,4320,4320,4320,0
|
||||
20241118,143900,328486055,4320,4300,4320,4300,286
|
||||
20241118,143800,327256235,4300,4305,4305,4300,230
|
||||
20241118,143700,326266445,4305,4310,4310,4305,250
|
||||
20241118,143600,325190010,4310,4310,4310,4310,300
|
||||
20241118,143500,323897010,4320,4320,4320,4320,0
|
||||
20241118,143400,323897010,4320,4320,4320,4320,0
|
||||
20241118,143300,323897010,4320,4320,4320,4320,0
|
||||
20241118,143200,323897010,4320,4320,4320,4320,0
|
||||
20241118,143100,323897010,4320,4320,4320,4320,0
|
||||
20241118,143000,323897010,4320,4320,4320,4320,0
|
||||
20241118,142900,323897010,4320,4320,4320,4320,1000
|
||||
20241118,142800,319577010,4310,4310,4310,4310,1
|
||||
20241118,142700,319572700,4325,4325,4325,4325,0
|
||||
20241118,142600,319572700,4325,4325,4325,4325,1
|
||||
20241118,142500,319568375,4305,4305,4305,4305,21
|
||||
20241118,142400,319477970,4325,4325,4325,4325,500
|
||||
20241118,142300,317315470,4330,4330,4330,4330,0
|
||||
20241118,142200,317315470,4330,4330,4330,4330,0
|
||||
20241118,142100,317315470,4330,4330,4330,4330,0
|
||||
20241118,142000,317315470,4330,4330,4330,4330,0
|
||||
20241118,141900,317315470,4330,4330,4330,4330,0
|
||||
20241118,141800,317315470,4330,4330,4330,4330,0
|
||||
20241118,141700,317315470,4330,4330,4330,4330,0
|
||||
20241118,141600,317315470,4330,4330,4330,4330,106
|
||||
20241118,141500,316856490,4335,4335,4335,4335,0
|
||||
20241118,141400,316856490,4335,4325,4335,4325,1500
|
||||
20241118,141300,310358990,4330,4330,4330,4330,0
|
||||
20241118,141200,310358990,4330,4330,4330,4330,50
|
||||
20241118,141100,310142490,4305,4305,4305,4305,0
|
||||
20241118,141000,310142490,4305,4315,4315,4305,816
|
||||
20241118,140900,306627780,4335,4335,4335,4335,0
|
||||
20241118,140800,306627780,4335,4335,4335,4335,0
|
||||
20241118,140700,306627780,4335,4335,4335,4335,0
|
||||
20241118,140600,306627780,4335,4335,4335,4335,1
|
||||
20241118,140500,306623445,4310,4310,4310,4310,0
|
||||
20241118,140400,306623445,4310,4310,4310,4310,0
|
||||
20241118,140300,306623445,4310,4320,4320,4310,396
|
||||
20241118,140200,304914865,4335,4335,4335,4335,50
|
||||
20241118,140100,304698115,4320,4320,4320,4320,0
|
||||
20241118,140000,304698115,4320,4320,4320,4320,0
|
||||
20241118,135900,304698115,4320,4325,4325,4320,273
|
||||
20241118,135800,303517550,4330,4330,4330,4330,10
|
||||
20241118,135700,303474250,4325,4335,4335,4325,20
|
||||
20241118,135600,303387650,4340,4340,4340,4340,0
|
||||
20241118,135500,303387650,4340,4340,4340,4340,0
|
||||
20241118,135400,303387650,4340,4340,4340,4340,1
|
||||
20241118,135300,303383310,4340,4340,4340,4340,705
|
||||
20241118,135200,300323610,4345,4345,4345,4345,0
|
||||
20241118,135100,300323610,4345,4345,4345,4345,0
|
||||
20241118,135000,300323610,4345,4345,4345,4345,0
|
||||
20241118,134900,300323610,4345,4330,4345,4330,6
|
||||
20241118,134800,300297600,4325,4325,4325,4325,81
|
||||
20241118,134700,299947275,4310,4310,4310,4310,0
|
||||
20241118,134600,299947275,4310,4310,4310,4310,0
|
||||
20241118,134500,299947275,4310,4310,4310,4310,629
|
||||
20241118,134400,297236285,4310,4310,4310,4310,880
|
||||
20241118,134300,293443485,4305,4305,4305,4305,0
|
||||
20241118,134200,293443485,4305,4305,4305,4305,249
|
||||
20241118,134100,292371540,4305,4305,4305,4305,0
|
||||
20241118,134000,292371540,4305,4305,4305,4305,50
|
||||
20241118,133900,292156290,4305,4305,4305,4305,0
|
||||
20241118,133800,292156290,4305,4305,4305,4305,0
|
||||
20241118,133700,292156290,4305,4315,4315,4305,1468
|
||||
20241118,133600,285825240,4315,4315,4315,4315,5
|
||||
20241118,133500,285803665,4325,4325,4325,4325,150
|
||||
20241118,133400,285154915,4325,4325,4325,4325,0
|
||||
20241118,133300,285154915,4325,4325,4325,4325,0
|
||||
20241118,133200,285154915,4325,4325,4325,4325,0
|
||||
20241118,133100,285154915,4325,4325,4325,4325,0
|
||||
20241118,133000,285154915,4325,4325,4325,4325,1
|
||||
20241118,132900,285150590,4325,4325,4325,4325,1
|
||||
20241118,132800,285146265,4315,4315,4315,4315,0
|
||||
20241118,132700,285146265,4315,4315,4315,4315,50
|
||||
20241118,132600,284930515,4330,4330,4330,4330,0
|
||||
20241118,132500,284930515,4330,4330,4330,4330,0
|
||||
20241118,132400,284930515,4330,4330,4330,4330,0
|
||||
20241118,132300,284930515,4330,4330,4330,4330,50
|
||||
20241118,132200,284714015,4330,4330,4330,4330,0
|
||||
20241118,132100,284714015,4330,4330,4330,4330,0
|
||||
20241118,132000,284714015,4330,4330,4330,4330,0
|
||||
20241118,131900,284714015,4330,4330,4330,4325,1002
|
||||
20241118,131800,280375605,4335,4335,4335,4335,0
|
||||
20241118,131700,280375605,4335,4335,4335,4335,0
|
||||
20241118,131600,280375605,4335,4335,4335,4335,0
|
||||
20241118,131500,280375605,4335,4335,4335,4335,0
|
||||
20241118,131400,280375605,4335,4325,4335,4320,1345
|
||||
20241118,131300,274565045,4325,4325,4325,4325,370
|
||||
20241118,131200,272964795,4340,4340,4340,4340,1
|
||||
20241118,131100,272960455,4325,4325,4325,4325,0
|
||||
20241118,131000,272960455,4325,4325,4325,4325,400
|
||||
20241118,130900,271230455,4345,4345,4345,4345,0
|
||||
20241118,130800,271230455,4345,4345,4345,4345,0
|
||||
20241118,130700,271230455,4345,4345,4345,4345,0
|
||||
20241118,130600,271230455,4345,4345,4345,4345,1
|
||||
20241118,130500,271226110,4320,4320,4320,4320,0
|
||||
20241118,130400,271226110,4320,4320,4320,4320,0
|
||||
20241118,130300,271226110,4320,4320,4320,4320,0
|
||||
20241118,130200,271226110,4320,4320,4320,4320,232
|
||||
20241118,130100,270223870,4345,4345,4345,4345,0
|
||||
20241118,130000,270223870,4345,4345,4345,4345,0
|
||||
20241118,125900,270223870,4345,4345,4345,4345,0
|
||||
20241118,125800,270223870,4345,4345,4345,4345,0
|
||||
20241118,125700,270223870,4345,4345,4345,4345,1
|
||||
20241118,125600,270219525,4320,4320,4320,4320,32
|
||||
20241118,125500,270081285,4320,4320,4320,4320,600
|
||||
20241118,125400,267489285,4325,4325,4325,4325,0
|
||||
20241118,125300,267489285,4325,4325,4325,4325,68
|
||||
20241118,125200,267195185,4325,4325,4325,4325,0
|
||||
20241118,125100,267195185,4325,4325,4325,4325,132
|
||||
20241118,125000,266624285,4320,4330,4330,4320,1251
|
||||
20241118,124900,261214400,4330,4330,4330,4330,0
|
||||
20241118,124800,261214400,4330,4335,4335,4330,500
|
||||
20241118,124700,259048545,4335,4335,4335,4335,1
|
||||
20241118,124600,259044210,4335,4335,4335,4335,0
|
||||
20241118,124500,259044210,4335,4335,4335,4335,100
|
||||
20241118,124400,258610710,4335,4335,4335,4335,532
|
||||
20241118,124300,256304490,4340,4340,4340,4340,688
|
||||
20241118,124200,253318570,4350,4350,4350,4350,73
|
||||
20241118,124100,253001020,4350,4350,4350,4350,0
|
||||
20241118,124000,253001020,4350,4350,4350,4350,0
|
||||
20241118,123900,253001020,4350,4350,4350,4350,0
|
||||
20241118,123800,253001020,4350,4350,4350,4350,0
|
||||
20241118,123700,253001020,4350,4350,4350,4350,10
|
||||
20241118,123600,252957520,4340,4340,4340,4340,1
|
||||
20241118,123500,252953180,4340,4340,4340,4340,0
|
||||
20241118,123400,252953180,4340,4340,4340,4340,71
|
||||
20241118,123300,252645040,4340,4340,4340,4340,0
|
||||
20241118,123200,252645040,4340,4340,4340,4340,35
|
||||
20241118,123100,252493140,4340,4340,4340,4340,126
|
||||
20241118,123000,251946300,4340,4355,4360,4340,106
|
||||
20241118,122900,251484550,4355,4355,4355,4355,0
|
||||
20241118,122800,251484550,4355,4355,4355,4355,0
|
||||
20241118,122700,251484550,4355,4355,4355,4355,2
|
||||
20241118,122600,251475840,4360,4360,4360,4360,0
|
||||
20241118,122500,251475840,4360,4360,4360,4360,0
|
||||
20241118,122400,251475840,4360,4360,4360,4360,0
|
||||
20241118,122300,251475840,4360,4350,4360,4350,85
|
||||
20241118,122200,251105780,4345,4345,4345,4345,1
|
||||
20241118,122100,251101435,4340,4340,4340,4340,0
|
||||
20241118,122000,251101435,4340,4340,4340,4340,0
|
||||
20241118,121900,251101435,4340,4340,4340,4340,0
|
||||
20241118,121800,251101435,4340,4340,4340,4340,3
|
||||
20241118,121700,251088415,4360,4360,4360,4360,0
|
||||
20241118,121600,251088415,4360,4350,4360,4350,85
|
||||
20241118,121500,250718385,4340,4340,4340,4340,0
|
||||
20241118,121400,250718385,4340,4340,4340,4340,18
|
||||
20241118,121300,250640265,4350,4350,4350,4350,0
|
||||
20241118,121200,250640265,4350,4350,4350,4350,0
|
||||
20241118,121100,250640265,4350,4350,4350,4350,0
|
||||
20241118,121000,250640265,4350,4350,4350,4350,0
|
||||
20241118,120900,250640265,4350,4350,4350,4350,85
|
||||
20241118,120800,250270515,4350,4350,4350,4350,21
|
||||
20241118,120700,250179165,4345,4345,4345,4345,0
|
||||
20241118,120600,250179165,4345,4345,4345,4345,79
|
||||
20241118,120500,249835910,4350,4350,4350,4350,0
|
||||
20241118,120400,249835910,4350,4350,4350,4350,0
|
||||
20241118,120300,249835910,4350,4350,4350,4350,0
|
||||
20241118,120200,249835910,4350,4345,4350,4345,1585
|
||||
20241118,120100,242941440,4330,4330,4330,4330,0
|
||||
20241118,120000,242941440,4330,4330,4330,4330,0
|
||||
20241118,115900,242941440,4330,4330,4330,4330,0
|
||||
20241118,115800,242941440,4330,4330,4330,4330,46
|
||||
20241118,115700,242742260,4345,4345,4345,4345,0
|
||||
20241118,115600,242742260,4345,4345,4345,4345,0
|
||||
20241118,115500,242742260,4345,4330,4345,4330,501
|
||||
20241118,115400,240565440,4335,4335,4335,4335,788
|
||||
20241118,115300,237149460,4335,4345,4345,4335,1059
|
||||
20241118,115200,232549105,4345,4345,4345,4345,1
|
||||
20241118,115100,232544760,4345,4345,4345,4345,40
|
||||
20241118,115000,232370960,4345,4345,4345,4345,20
|
||||
20241118,114900,232284060,4360,4360,4360,4360,0
|
||||
20241118,114800,232284060,4360,4360,4360,4360,1
|
||||
20241118,114700,232279700,4345,4345,4345,4345,104
|
||||
20241118,114600,231827820,4345,4345,4345,4345,322
|
||||
20241118,114500,230428730,4345,4345,4345,4345,200
|
||||
20241118,114400,229559730,4345,4345,4345,4345,200
|
||||
20241118,114300,228690730,4345,4345,4345,4345,170
|
||||
20241118,114200,227952080,4345,4345,4345,4340,445
|
||||
20241118,114100,226020385,4345,4345,4345,4345,0
|
||||
20241118,114000,226020385,4345,4345,4345,4345,0
|
||||
20241118,113900,226020385,4345,4345,4345,4345,34
|
||||
20241118,113800,225872655,4365,4365,4365,4365,0
|
||||
20241118,113700,225872655,4365,4365,4365,4365,200
|
||||
20241118,113600,224999655,4375,4375,4375,4375,0
|
||||
20241118,113500,224999655,4375,4375,4375,4375,0
|
||||
20241118,113400,224999655,4375,4375,4375,4375,0
|
||||
20241118,113300,224999655,4375,4375,4375,4375,0
|
||||
20241118,113200,224999655,4375,4375,4375,4375,0
|
||||
20241118,113100,224999655,4375,4375,4375,4375,0
|
||||
20241118,113000,224999655,4375,4375,4375,4375,0
|
||||
20241118,112900,224999655,4375,4375,4375,4375,7
|
||||
20241118,112800,224969030,4340,4340,4340,4340,1600
|
||||
20241118,112700,218025030,4375,4375,4375,4345,530
|
||||
20241118,112600,215717280,4375,4355,4375,4350,1011
|
||||
20241118,112500,211318555,4375,4370,4375,4350,1003
|
||||
20241118,112400,206951690,4375,4370,4375,4370,7
|
||||
20241118,112300,206921070,4375,4375,4375,4375,0
|
||||
20241118,112200,206921070,4375,4375,4375,4375,1
|
||||
20241118,112100,206916695,4380,4375,4380,4375,10
|
||||
20241118,112000,206872900,4380,4380,4380,4380,0
|
||||
20241118,111900,206872900,4380,4380,4380,4380,415
|
||||
20241118,111800,205055200,4380,4375,4380,4375,155
|
||||
20241118,111700,204376305,4380,4380,4380,4380,1
|
||||
20241118,111600,204371925,4355,4380,4380,4355,1198
|
||||
20241118,111500,199126010,4385,4375,4385,4375,911
|
||||
20241118,111400,195135830,4380,4365,4380,4365,264
|
||||
20241118,111300,193981825,4355,4360,4360,4355,748
|
||||
20241118,111200,190722995,4365,4365,4365,4365,2
|
||||
20241118,111100,190714265,4365,4365,4365,4365,5
|
||||
20241118,111000,190692440,4370,4370,4375,4370,12
|
||||
20241118,110900,190639995,4370,4370,4370,4370,0
|
||||
20241118,110800,190639995,4370,4370,4370,4370,0
|
||||
20241118,110700,190639995,4370,4370,4370,4370,1001
|
||||
20241118,110600,186265625,4375,4370,4375,4370,1075
|
||||
20241118,110500,181565330,4370,4365,4370,4365,264
|
||||
20241118,110400,180411770,4360,4360,4360,4360,1
|
||||
20241118,110300,180407410,4365,4365,4365,4365,0
|
||||
20241118,110200,180407410,4365,4375,4380,4365,1676
|
||||
20241118,110100,173085370,4370,4365,4370,4360,727
|
||||
20241118,110000,169911130,4360,4355,4360,4355,705
|
||||
20241118,105900,166837490,4360,4360,4360,4360,4
|
||||
20241118,105800,166820050,4360,4355,4360,4355,1810
|
||||
20241118,105700,158928455,4360,4360,4360,4360,80
|
||||
20241118,105600,158579655,4355,4345,4355,4345,445
|
||||
20241118,105500,156641690,4355,4355,4355,4355,10
|
||||
20241118,105400,156598140,4350,4350,4350,4350,58
|
||||
20241118,105300,156345840,4360,4350,4360,4350,244
|
||||
20241118,105200,155284425,4350,4350,4350,4350,758
|
||||
20241118,105100,151987125,4350,4350,4350,4350,500
|
||||
20241118,105000,149812125,4360,4355,4360,4355,703
|
||||
20241118,104900,146750555,4355,4345,4355,4345,203
|
||||
20241118,104800,145867510,4345,4345,4345,4345,55
|
||||
20241118,104700,145628535,4335,4335,4335,4335,46
|
||||
20241118,104600,145429125,4335,4335,4335,4335,0
|
||||
20241118,104500,145429125,4335,4335,4335,4335,9
|
||||
20241118,104400,145390110,4360,4360,4360,4360,0
|
||||
20241118,104300,145390110,4360,4350,4360,4335,531
|
||||
20241118,104200,143081940,4350,4350,4350,4350,0
|
||||
20241118,104100,143081940,4350,4340,4350,4340,378
|
||||
20241118,104000,141439225,4345,4345,4345,4345,0
|
||||
20241118,103900,141439225,4345,4340,4345,4340,98
|
||||
20241118,103800,141013900,4330,4325,4330,4325,1798
|
||||
20241118,103700,133228670,4325,4315,4325,4315,201
|
||||
20241118,103600,132359355,4325,4325,4325,4325,117
|
||||
20241118,103500,131853330,4315,4315,4315,4315,11
|
||||
20241118,103400,131805865,4320,4320,4320,4320,102
|
||||
20241118,103300,131365225,4320,4325,4325,4320,35
|
||||
20241118,103200,131214010,4325,4325,4325,4325,0
|
||||
20241118,103100,131214010,4325,4330,4330,4325,885
|
||||
20241118,103000,127386360,4325,4325,4325,4325,0
|
||||
20241118,102900,127386360,4325,4330,4330,4325,745
|
||||
20241118,102800,124163730,4330,4330,4330,4330,0
|
||||
20241118,102700,124163730,4330,4330,4330,4330,10
|
||||
20241118,102600,124120430,4325,4330,4330,4325,247
|
||||
20241118,102500,123050940,4330,4330,4330,4330,32
|
||||
20241118,102400,122912380,4335,4335,4335,4335,1
|
||||
20241118,102300,122908045,4340,4340,4340,4340,0
|
||||
20241118,102200,122908045,4340,4330,4340,4330,80
|
||||
20241118,102100,122561635,4325,4325,4325,4325,2
|
||||
20241118,102000,122552985,4325,4325,4325,4325,0
|
||||
20241118,101900,122552985,4325,4325,4325,4325,2
|
||||
20241118,101800,122544335,4330,4330,4330,4330,1
|
||||
20241118,101700,122540005,4330,4330,4330,4330,0
|
||||
20241118,101600,122540005,4330,4330,4330,4330,931
|
||||
20241118,101500,118508775,4335,4335,4335,4335,119
|
||||
20241118,101400,117992910,4330,4330,4330,4330,780
|
||||
20241118,101300,114615510,4330,4330,4330,4330,231
|
||||
20241118,101200,113615280,4335,4330,4335,4330,532
|
||||
20241118,101100,111309075,4335,4335,4335,4335,0
|
||||
20241118,101000,111309075,4335,4335,4335,4335,0
|
||||
20241118,100900,111309075,4335,4335,4335,4335,500
|
||||
20241118,100800,109141575,4340,4340,4340,4340,0
|
||||
20241118,100700,109141575,4340,4340,4340,4340,0
|
||||
20241118,100600,109141575,4340,4340,4340,4340,0
|
||||
20241118,100500,109141575,4340,4335,4340,4320,580
|
||||
20241118,100400,106632070,4335,4320,4335,4320,52
|
||||
20241118,100300,106407415,4335,4330,4335,4330,2
|
||||
20241118,100200,106398750,4330,4330,4330,4330,359
|
||||
20241118,100100,104844280,4325,4325,4325,4325,854
|
||||
20241118,100000,101150730,4320,4315,4320,4315,41
|
||||
20241118,095900,100973790,4315,4315,4315,4315,0
|
||||
20241118,095800,100973790,4315,4315,4315,4315,0
|
||||
20241118,095700,100973790,4315,4310,4315,4310,800
|
||||
20241118,095600,97521810,4310,4310,4310,4310,300
|
||||
20241118,095500,96228810,4310,4310,4310,4310,250
|
||||
20241118,095400,95151310,4310,4310,4310,4310,50
|
||||
20241118,095300,94935810,4295,4295,4295,4295,10
|
||||
20241118,095200,94892860,4285,4285,4285,4285,0
|
||||
20241118,095100,94892860,4285,4310,4315,4285,13
|
||||
20241118,095000,94836855,4315,4315,4315,4315,115
|
||||
20241118,094900,94340630,4315,4315,4315,4315,0
|
||||
20241118,094800,94340630,4315,4315,4315,4315,10
|
||||
20241118,094700,94297480,4305,4310,4315,4305,57
|
||||
20241118,094600,94052055,4280,4305,4310,4280,2544
|
||||
20241118,094500,83128350,4300,4310,4310,4300,3505
|
||||
20241118,094400,68055685,4305,4300,4305,4300,785
|
||||
20241118,094300,64678590,4300,4300,4300,4300,2
|
||||
20241118,094200,64669990,4300,4300,4300,4300,4
|
||||
20241118,094100,64652790,4290,4290,4290,4290,0
|
||||
20241118,094000,64652790,4290,4300,4300,4290,1198
|
||||
20241118,093900,59508535,4300,4300,4300,4300,0
|
||||
20241118,093800,59508535,4300,4300,4300,4300,0
|
||||
20241118,093700,59508535,4300,4300,4300,4300,44
|
||||
20241118,093600,59319335,4300,4300,4300,4300,0
|
||||
20241118,093500,59319335,4300,4300,4300,4300,20
|
||||
20241118,093400,59233335,4315,4300,4315,4295,340
|
||||
20241118,093300,57768235,4295,4295,4295,4295,24
|
||||
20241118,093200,57665155,4300,4300,4300,4300,0
|
||||
20241118,093100,57665155,4300,4300,4300,4300,1725
|
||||
20241118,093000,50247655,4300,4300,4300,4300,1
|
||||
20241118,092900,50243355,4300,4300,4300,4300,33
|
||||
20241118,092800,50101455,4300,4305,4305,4300,183
|
||||
20241118,092700,49313815,4305,4305,4305,4305,15
|
||||
20241118,092600,49249240,4305,4305,4305,4305,5
|
||||
20241118,092500,49227715,4305,4305,4305,4305,32
|
||||
20241118,092400,49089955,4325,4325,4325,4325,0
|
||||
20241118,092300,49089955,4325,4325,4325,4325,35
|
||||
20241118,092200,48938580,4325,4330,4330,4325,48
|
||||
20241118,092100,48730860,4330,4315,4330,4300,575
|
||||
20241118,092000,46253790,4325,4320,4325,4320,202
|
||||
20241118,091900,45380645,4325,4325,4325,4325,460
|
||||
20241118,091800,43391145,4330,4330,4330,4330,278
|
||||
20241118,091700,42187405,4325,4325,4325,4325,23
|
||||
20241118,091600,42087930,4325,4325,4325,4325,348
|
||||
20241118,091500,40582830,4325,4310,4330,4310,666
|
||||
20241118,091400,37706515,4315,4300,4315,4300,454
|
||||
20241118,091300,35750290,4305,4285,4305,4285,1371
|
||||
20241118,091200,29870295,4285,4255,4285,4255,549
|
||||
20241118,091100,27530130,4275,4265,4275,4265,1044
|
||||
20241118,091000,23071550,4270,4270,4270,4270,18
|
||||
20241118,090900,22994690,4245,4245,4245,4245,118
|
||||
20241118,090800,22493780,4240,4240,4240,4240,0
|
||||
20241118,090700,22493780,4240,4245,4245,4240,1051
|
||||
20241118,090600,18034805,4245,4250,4250,4225,241
|
||||
20241118,090500,17012415,4275,4275,4275,4250,1147
|
||||
20241118,090400,12129590,4285,4285,4285,4285,40
|
||||
20241118,090300,11958190,4285,4285,4285,4260,1032
|
||||
20241118,090200,7560570,4285,4255,4285,4255,605
|
||||
20241118,090100,4974315,4275,4270,4275,4250,322
|
||||
20241118,090000,3603855,4275,4280,4280,4275,837
|
||||
|
Reference in New Issue
Block a user