Update 2024-11-18 2710 candle_min
This commit is contained in:
644
067570/min/candle-20241118.csv
Normal file
644
067570/min/candle-20241118.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194200,288678560,2265,2265,2265,2265,4329
|
||||
20241118,194100,288678560,2265,2265,2265,2265,0
|
||||
20241118,194000,288678560,2265,2265,2265,2265,0
|
||||
20241118,193900,288678560,2265,2265,2265,2265,0
|
||||
20241118,193800,288678560,2265,2265,2265,2265,0
|
||||
20241118,193700,288678560,2265,2265,2265,2265,0
|
||||
20241118,193600,288678560,2265,2265,2265,2265,0
|
||||
20241118,193500,288678560,2265,2265,2265,2265,0
|
||||
20241118,193400,288678560,2265,2265,2265,2265,0
|
||||
20241118,193300,288678560,2265,2265,2265,2265,0
|
||||
20241118,193200,288678560,2265,2265,2265,2265,0
|
||||
20241118,193100,288678560,2265,2265,2265,2265,0
|
||||
20241118,193000,288678560,2265,2265,2265,2265,0
|
||||
20241118,192900,288678560,2265,2265,2265,2265,0
|
||||
20241118,192800,288678560,2265,2265,2265,2265,0
|
||||
20241118,192700,288678560,2265,2265,2265,2265,0
|
||||
20241118,192600,288678560,2265,2265,2265,2265,0
|
||||
20241118,192500,288678560,2265,2265,2265,2265,0
|
||||
20241118,192400,288678560,2265,2265,2265,2265,0
|
||||
20241118,192300,288678560,2265,2265,2265,2265,0
|
||||
20241118,192200,288678560,2265,2265,2265,2265,0
|
||||
20241118,192100,288678560,2265,2265,2265,2265,0
|
||||
20241118,192000,288678560,2265,2265,2265,2265,0
|
||||
20241118,191900,288678560,2265,2265,2265,2265,0
|
||||
20241118,191800,288678560,2265,2265,2265,2265,0
|
||||
20241118,191700,288678560,2265,2265,2265,2265,0
|
||||
20241118,191600,288678560,2265,2265,2265,2265,0
|
||||
20241118,191500,288678560,2265,2265,2265,2265,0
|
||||
20241118,191400,288678560,2265,2265,2265,2265,0
|
||||
20241118,191300,288678560,2265,2265,2265,2265,0
|
||||
20241118,191200,288678560,2265,2265,2265,2265,4329
|
||||
20241118,191100,288678560,2265,2265,2265,2265,0
|
||||
20241118,191000,288678560,2265,2265,2265,2265,0
|
||||
20241118,190900,288678560,2265,2265,2265,2265,0
|
||||
20241118,190800,288678560,2265,2265,2265,2265,0
|
||||
20241118,190700,288678560,2265,2265,2265,2265,0
|
||||
20241118,190600,288678560,2265,2265,2265,2265,0
|
||||
20241118,190500,288678560,2265,2265,2265,2265,0
|
||||
20241118,190400,288678560,2265,2265,2265,2265,0
|
||||
20241118,190300,288678560,2265,2265,2265,2265,0
|
||||
20241118,190200,288678560,2265,2265,2265,2265,0
|
||||
20241118,190100,288678560,2265,2265,2265,2265,0
|
||||
20241118,190000,288678560,2265,2265,2265,2265,0
|
||||
20241118,185900,288678560,2265,2265,2265,2265,0
|
||||
20241118,185800,288678560,2265,2265,2265,2265,0
|
||||
20241118,185700,288678560,2265,2265,2265,2265,0
|
||||
20241118,185600,288678560,2265,2265,2265,2265,0
|
||||
20241118,185500,288678560,2265,2265,2265,2265,0
|
||||
20241118,185400,288678560,2265,2265,2265,2265,0
|
||||
20241118,185300,288678560,2265,2265,2265,2265,0
|
||||
20241118,185200,288678560,2265,2265,2265,2265,0
|
||||
20241118,185100,288678560,2265,2265,2265,2265,0
|
||||
20241118,185000,288678560,2265,2265,2265,2265,0
|
||||
20241118,184900,288678560,2265,2265,2265,2265,0
|
||||
20241118,184800,288678560,2265,2265,2265,2265,0
|
||||
20241118,184700,288678560,2265,2265,2265,2265,0
|
||||
20241118,184600,288678560,2265,2265,2265,2265,0
|
||||
20241118,184500,288678560,2265,2265,2265,2265,0
|
||||
20241118,184400,288678560,2265,2265,2265,2265,0
|
||||
20241118,184300,288678560,2265,2265,2265,2265,0
|
||||
20241118,184200,288678560,2265,2265,2265,2265,4329
|
||||
20241118,184100,288678560,2265,2265,2265,2265,0
|
||||
20241118,184000,288678560,2265,2265,2265,2265,0
|
||||
20241118,183900,288678560,2265,2265,2265,2265,0
|
||||
20241118,183800,288678560,2265,2265,2265,2265,0
|
||||
20241118,183700,288678560,2265,2265,2265,2265,0
|
||||
20241118,183600,288678560,2265,2265,2265,2265,0
|
||||
20241118,183500,288678560,2265,2265,2265,2265,0
|
||||
20241118,183400,288678560,2265,2265,2265,2265,0
|
||||
20241118,183300,288678560,2265,2265,2265,2265,0
|
||||
20241118,183200,288678560,2265,2265,2265,2265,0
|
||||
20241118,183100,288678560,2265,2265,2265,2265,0
|
||||
20241118,183000,288678560,2265,2265,2265,2265,0
|
||||
20241118,182900,288678560,2265,2265,2265,2265,0
|
||||
20241118,182800,288678560,2265,2265,2265,2265,0
|
||||
20241118,182700,288678560,2265,2265,2265,2265,0
|
||||
20241118,182600,288678560,2265,2265,2265,2265,0
|
||||
20241118,182500,288678560,2265,2265,2265,2265,0
|
||||
20241118,182400,288678560,2265,2265,2265,2265,0
|
||||
20241118,182300,288678560,2265,2265,2265,2265,0
|
||||
20241118,182200,288678560,2265,2265,2265,2265,0
|
||||
20241118,182100,288678560,2265,2265,2265,2265,0
|
||||
20241118,182000,288678560,2265,2265,2265,2265,0
|
||||
20241118,181900,288678560,2265,2265,2265,2265,0
|
||||
20241118,181800,288678560,2265,2265,2265,2265,0
|
||||
20241118,181700,288678560,2265,2265,2265,2265,0
|
||||
20241118,181600,288678560,2265,2265,2265,2265,0
|
||||
20241118,181500,288678560,2265,2265,2265,2265,0
|
||||
20241118,181400,288678560,2265,2265,2265,2265,0
|
||||
20241118,181300,288678560,2265,2265,2265,2265,0
|
||||
20241118,181200,288678560,2265,2265,2265,2265,4329
|
||||
20241118,181100,288678560,2265,2265,2265,2265,0
|
||||
20241118,181000,288678560,2265,2265,2265,2265,0
|
||||
20241118,180900,288678560,2265,2265,2265,2265,0
|
||||
20241118,180800,288678560,2265,2265,2265,2265,0
|
||||
20241118,180700,288678560,2265,2265,2265,2265,0
|
||||
20241118,180600,288678560,2265,2265,2265,2265,0
|
||||
20241118,180500,288678560,2265,2265,2265,2265,0
|
||||
20241118,180400,288678560,2265,2265,2265,2265,0
|
||||
20241118,180300,288678560,2265,2265,2265,2265,0
|
||||
20241118,180200,288678560,2265,2265,2265,2265,0
|
||||
20241118,180100,288678560,2265,2265,2265,2265,0
|
||||
20241118,180000,288678560,2265,2265,2265,2265,0
|
||||
20241118,175900,288678560,2265,2265,2265,2265,0
|
||||
20241118,175800,288678560,2265,2265,2265,2265,0
|
||||
20241118,175700,288678560,2265,2265,2265,2265,0
|
||||
20241118,175600,288678560,2265,2265,2265,2265,0
|
||||
20241118,175500,288678560,2265,2265,2265,2265,0
|
||||
20241118,175400,288678560,2265,2265,2265,2265,0
|
||||
20241118,175300,288678560,2265,2265,2265,2265,0
|
||||
20241118,175200,288678560,2265,2265,2265,2265,0
|
||||
20241118,175100,288678560,2265,2265,2265,2265,0
|
||||
20241118,175000,288678560,2265,2265,2265,2265,0
|
||||
20241118,174900,288678560,2265,2265,2265,2265,0
|
||||
20241118,174800,288678560,2265,2265,2265,2265,0
|
||||
20241118,174700,288678560,2265,2265,2265,2265,0
|
||||
20241118,174600,288678560,2265,2265,2265,2265,0
|
||||
20241118,174500,288678560,2265,2265,2265,2265,0
|
||||
20241118,174400,288678560,2265,2265,2265,2265,0
|
||||
20241118,174300,288678560,2265,2265,2265,2265,0
|
||||
20241118,174200,288678560,2265,2265,2265,2265,4329
|
||||
20241118,174100,288678560,2265,2265,2265,2265,0
|
||||
20241118,174000,288678560,2265,2265,2265,2265,0
|
||||
20241118,173900,288678560,2265,2265,2265,2265,0
|
||||
20241118,173800,288678560,2265,2265,2265,2265,0
|
||||
20241118,173700,288678560,2265,2265,2265,2265,0
|
||||
20241118,173600,288678560,2265,2265,2265,2265,0
|
||||
20241118,173500,288678560,2265,2265,2265,2265,0
|
||||
20241118,173400,288678560,2265,2265,2265,2265,0
|
||||
20241118,173300,288678560,2265,2265,2265,2265,0
|
||||
20241118,173200,288678560,2265,2265,2265,2265,0
|
||||
20241118,173100,288678560,2265,2265,2265,2265,0
|
||||
20241118,173000,288678560,2265,2265,2265,2265,0
|
||||
20241118,172900,288678560,2265,2265,2265,2265,0
|
||||
20241118,172800,288678560,2265,2265,2265,2265,0
|
||||
20241118,172700,288678560,2265,2265,2265,2265,0
|
||||
20241118,172600,288678560,2265,2265,2265,2265,0
|
||||
20241118,172500,288678560,2265,2265,2265,2265,0
|
||||
20241118,172400,288678560,2265,2265,2265,2265,0
|
||||
20241118,172300,288678560,2265,2265,2265,2265,0
|
||||
20241118,172200,288678560,2265,2265,2265,2265,0
|
||||
20241118,172100,288678560,2265,2265,2265,2265,0
|
||||
20241118,172000,288678560,2265,2265,2265,2265,0
|
||||
20241118,171900,288678560,2265,2265,2265,2265,0
|
||||
20241118,171800,288678560,2265,2265,2265,2265,0
|
||||
20241118,171700,288678560,2265,2265,2265,2265,0
|
||||
20241118,171600,288678560,2265,2265,2265,2265,0
|
||||
20241118,171500,288678560,2265,2265,2265,2265,0
|
||||
20241118,171400,288678560,2265,2265,2265,2265,0
|
||||
20241118,171300,288678560,2265,2265,2265,2265,0
|
||||
20241118,171200,288678560,2265,2265,2265,2265,4329
|
||||
20241118,171100,288678560,2265,2265,2265,2265,0
|
||||
20241118,171000,288678560,2265,2265,2265,2265,0
|
||||
20241118,170900,288678560,2265,2265,2265,2265,0
|
||||
20241118,170800,288678560,2265,2265,2265,2265,0
|
||||
20241118,170700,288678560,2265,2265,2265,2265,0
|
||||
20241118,170600,288678560,2265,2265,2265,2265,0
|
||||
20241118,170500,288678560,2265,2265,2265,2265,0
|
||||
20241118,170400,288678560,2265,2265,2265,2265,0
|
||||
20241118,170300,288678560,2265,2265,2265,2265,0
|
||||
20241118,170200,288678560,2265,2265,2265,2265,0
|
||||
20241118,170100,288678560,2265,2265,2265,2265,0
|
||||
20241118,170000,288678560,2265,2265,2265,2265,0
|
||||
20241118,165900,288678560,2265,2265,2265,2265,0
|
||||
20241118,165800,288678560,2265,2265,2265,2265,0
|
||||
20241118,165700,288678560,2265,2265,2265,2265,0
|
||||
20241118,165600,288678560,2265,2265,2265,2265,0
|
||||
20241118,165500,288678560,2265,2265,2265,2265,0
|
||||
20241118,165400,288678560,2265,2265,2265,2265,0
|
||||
20241118,165300,288678560,2265,2265,2265,2265,0
|
||||
20241118,165200,288678560,2265,2265,2265,2265,0
|
||||
20241118,165100,288678560,2265,2265,2265,2265,0
|
||||
20241118,165000,288678560,2265,2265,2265,2265,0
|
||||
20241118,164900,288678560,2265,2265,2265,2265,0
|
||||
20241118,164800,288678560,2265,2265,2265,2265,0
|
||||
20241118,164700,288678560,2265,2265,2265,2265,0
|
||||
20241118,164600,288678560,2265,2265,2265,2265,0
|
||||
20241118,164500,288678560,2265,2265,2265,2265,0
|
||||
20241118,164400,288678560,2265,2265,2265,2265,0
|
||||
20241118,164300,288678560,2265,2265,2265,2265,0
|
||||
20241118,164200,288678560,2265,2265,2265,2265,4329
|
||||
20241118,164100,288678560,2265,2265,2265,2265,0
|
||||
20241118,164000,288678560,2265,2265,2265,2265,0
|
||||
20241118,163900,288678560,2265,2265,2265,2265,0
|
||||
20241118,163800,288678560,2265,2265,2265,2265,0
|
||||
20241118,163700,288678560,2265,2265,2265,2265,0
|
||||
20241118,163600,288678560,2265,2265,2265,2265,0
|
||||
20241118,163500,288678560,2265,2265,2265,2265,0
|
||||
20241118,163400,288678560,2265,2265,2265,2265,0
|
||||
20241118,163300,288678560,2265,2265,2265,2265,0
|
||||
20241118,163200,288678560,2265,2265,2265,2265,0
|
||||
20241118,163100,288678560,2265,2265,2265,2265,0
|
||||
20241118,163000,288678560,2265,2265,2265,2265,0
|
||||
20241118,162900,288678560,2265,2265,2265,2265,0
|
||||
20241118,162800,288678560,2265,2265,2265,2265,0
|
||||
20241118,162700,288678560,2265,2265,2265,2265,0
|
||||
20241118,162600,288678560,2265,2265,2265,2265,0
|
||||
20241118,162500,288678560,2265,2265,2265,2265,0
|
||||
20241118,162400,288678560,2265,2265,2265,2265,0
|
||||
20241118,162300,288678560,2265,2265,2265,2265,0
|
||||
20241118,162200,288678560,2265,2265,2265,2265,0
|
||||
20241118,162100,288678560,2265,2265,2265,2265,0
|
||||
20241118,162000,288678560,2265,2265,2265,2265,0
|
||||
20241118,161900,288678560,2265,2265,2265,2265,0
|
||||
20241118,161800,288678560,2265,2265,2265,2265,0
|
||||
20241118,161700,288678560,2265,2265,2265,2265,0
|
||||
20241118,161600,288678560,2265,2265,2265,2265,0
|
||||
20241118,161500,288678560,2265,2265,2265,2265,0
|
||||
20241118,161400,288678560,2265,2265,2265,2265,0
|
||||
20241118,161300,288678560,2265,2265,2265,2265,0
|
||||
20241118,161200,288678560,2265,2265,2265,2265,4329
|
||||
20241118,161100,288678560,2265,2265,2265,2265,0
|
||||
20241118,161000,288678560,2265,2265,2265,2265,0
|
||||
20241118,160900,288678560,2265,2265,2265,2265,0
|
||||
20241118,160800,288678560,2265,2265,2265,2265,0
|
||||
20241118,160700,288678560,2265,2265,2265,2265,0
|
||||
20241118,160600,288678560,2265,2265,2265,2265,0
|
||||
20241118,160500,288678560,2265,2265,2265,2265,0
|
||||
20241118,160400,288678560,2265,2265,2265,2265,0
|
||||
20241118,160300,288678560,2265,2265,2265,2265,0
|
||||
20241118,160200,288678560,2265,2265,2265,2265,0
|
||||
20241118,160100,288678560,2265,2265,2265,2265,0
|
||||
20241118,160000,288678560,2265,2265,2265,2265,0
|
||||
20241118,155900,288678560,2265,2265,2265,2265,0
|
||||
20241118,155800,288678560,2265,2265,2265,2265,0
|
||||
20241118,155700,288678560,2265,2265,2265,2265,0
|
||||
20241118,155600,288678560,2265,2265,2265,2265,0
|
||||
20241118,155500,288678560,2265,2265,2265,2265,0
|
||||
20241118,155400,288678560,2265,2265,2265,2265,0
|
||||
20241118,155300,288678560,2265,2265,2265,2265,0
|
||||
20241118,155200,288678560,2265,2265,2265,2265,0
|
||||
20241118,155100,288678560,2265,2265,2265,2265,0
|
||||
20241118,155000,288678560,2265,2265,2265,2265,0
|
||||
20241118,154900,288678560,2265,2265,2265,2265,0
|
||||
20241118,154800,288678560,2265,2265,2265,2265,0
|
||||
20241118,154700,288678560,2265,2265,2265,2265,0
|
||||
20241118,154600,288678560,2265,2265,2265,2265,0
|
||||
20241118,154500,288678560,2265,2265,2265,2265,0
|
||||
20241118,154400,288678560,2265,2265,2265,2265,0
|
||||
20241118,154300,288678560,2265,2265,2265,2265,0
|
||||
20241118,154200,288678560,2265,2265,2265,2265,4329
|
||||
20241118,154100,288678560,2265,2265,2265,2265,0
|
||||
20241118,154000,288678560,2265,2265,2265,2265,0
|
||||
20241118,153900,288678560,2265,2265,2265,2265,0
|
||||
20241118,153800,288678560,2265,2265,2265,2265,0
|
||||
20241118,153700,288678560,2265,2265,2265,2265,0
|
||||
20241118,153600,288678560,2265,2265,2265,2265,0
|
||||
20241118,153500,288678560,2265,2265,2265,2265,0
|
||||
20241118,153400,288678560,2265,2265,2265,2265,0
|
||||
20241118,153300,288678560,2265,2265,2265,2265,0
|
||||
20241118,153200,288678560,2265,2265,2265,2265,0
|
||||
20241118,153100,288678560,2265,2265,2265,2265,0
|
||||
20241118,153000,288678560,2265,2265,2265,2265,4329
|
||||
20241118,152900,278873375,2275,2275,2275,2275,0
|
||||
20241118,152800,278873375,2275,2275,2275,2275,0
|
||||
20241118,152700,278873375,2275,2275,2275,2275,0
|
||||
20241118,152600,278873375,2275,2275,2275,2275,0
|
||||
20241118,152500,278873375,2275,2275,2275,2275,0
|
||||
20241118,152400,278873375,2275,2275,2275,2275,0
|
||||
20241118,152300,278873375,2275,2275,2275,2275,0
|
||||
20241118,152200,278873375,2275,2275,2275,2275,0
|
||||
20241118,152100,278873375,2275,2275,2275,2275,0
|
||||
20241118,152000,278873375,2275,2275,2275,2275,0
|
||||
20241118,151900,278873375,2275,2250,2275,2245,5102
|
||||
20241118,151800,267324735,2250,2250,2250,2250,300
|
||||
20241118,151700,266649735,2250,2250,2250,2250,276
|
||||
20241118,151600,266028735,2255,2255,2255,2255,0
|
||||
20241118,151500,266028735,2255,2255,2255,2255,0
|
||||
20241118,151400,266028735,2255,2255,2255,2255,4
|
||||
20241118,151300,266019715,2255,2255,2255,2255,4
|
||||
20241118,151200,266010695,2260,2260,2260,2260,1
|
||||
20241118,151100,266008435,2260,2260,2260,2260,0
|
||||
20241118,151000,266008435,2260,2250,2260,2250,1557
|
||||
20241118,150900,262505145,2255,2255,2255,2255,0
|
||||
20241118,150800,262505145,2255,2255,2255,2255,0
|
||||
20241118,150700,262505145,2255,2255,2255,2255,0
|
||||
20241118,150600,262505145,2255,2255,2255,2255,0
|
||||
20241118,150500,262505145,2255,2255,2255,2255,9
|
||||
20241118,150400,262484850,2255,2255,2255,2255,0
|
||||
20241118,150300,262484850,2255,2255,2255,2255,10
|
||||
20241118,150200,262462300,2260,2260,2260,2260,5
|
||||
20241118,150100,262451000,2260,2260,2260,2260,0
|
||||
20241118,150000,262451000,2260,2260,2260,2260,5
|
||||
20241118,145900,262439700,2255,2255,2255,2255,0
|
||||
20241118,145800,262439700,2255,2255,2255,2255,0
|
||||
20241118,145700,262439700,2255,2255,2255,2255,0
|
||||
20241118,145600,262439700,2255,2255,2255,2255,0
|
||||
20241118,145500,262439700,2255,2255,2255,2255,553
|
||||
20241118,145400,261192685,2260,2260,2260,2260,0
|
||||
20241118,145300,261192685,2260,2260,2260,2260,0
|
||||
20241118,145200,261192685,2260,2260,2260,2260,5
|
||||
20241118,145100,261181385,2260,2260,2260,2260,0
|
||||
20241118,145000,261181385,2260,2260,2260,2260,0
|
||||
20241118,144900,261181385,2260,2260,2260,2260,8
|
||||
20241118,144800,261163305,2260,2260,2260,2260,501
|
||||
20241118,144700,260031045,2260,2260,2260,2260,0
|
||||
20241118,144600,260031045,2260,2260,2260,2260,8
|
||||
20241118,144500,260012965,2260,2260,2260,2260,100
|
||||
20241118,144400,259786965,2260,2260,2260,2260,3
|
||||
20241118,144300,259780185,2255,2255,2255,2255,0
|
||||
20241118,144200,259780185,2255,2255,2255,2255,0
|
||||
20241118,144100,259780185,2255,2255,2255,2255,0
|
||||
20241118,144000,259780185,2255,2255,2255,2255,0
|
||||
20241118,143900,259780185,2255,2255,2255,2255,0
|
||||
20241118,143800,259780185,2255,2255,2255,2255,263
|
||||
20241118,143700,259187120,2260,2255,2260,2255,547
|
||||
20241118,143600,257953625,2255,2255,2255,2255,1211
|
||||
20241118,143500,255222820,2255,2255,2255,2255,408
|
||||
20241118,143400,254302780,2255,2255,2255,2255,0
|
||||
20241118,143300,254302780,2255,2250,2255,2250,150
|
||||
20241118,143200,253964780,2255,2255,2255,2255,105
|
||||
20241118,143100,253728005,2255,2245,2255,2245,194
|
||||
20241118,143000,253292465,2250,2255,2255,2250,37
|
||||
20241118,142900,253209195,2250,2250,2250,2250,0
|
||||
20241118,142800,253209195,2250,2250,2250,2250,1189
|
||||
20241118,142700,250533945,2250,2250,2250,2250,500
|
||||
20241118,142600,249408945,2255,2255,2255,2255,0
|
||||
20241118,142500,249408945,2255,2255,2255,2255,0
|
||||
20241118,142400,249408945,2255,2255,2255,2255,0
|
||||
20241118,142300,249408945,2255,2255,2255,2255,0
|
||||
20241118,142200,249408945,2255,2255,2255,2255,19
|
||||
20241118,142100,249366100,2255,2255,2255,2255,0
|
||||
20241118,142000,249366100,2255,2255,2255,2255,5
|
||||
20241118,141900,249354825,2255,2255,2255,2255,54
|
||||
20241118,141800,249233055,2255,2255,2255,2255,3
|
||||
20241118,141700,249226290,2255,2255,2255,2255,0
|
||||
20241118,141600,249226290,2255,2255,2255,2255,0
|
||||
20241118,141500,249226290,2255,2255,2255,2255,0
|
||||
20241118,141400,249226290,2255,2255,2255,2255,0
|
||||
20241118,141300,249226290,2255,2255,2255,2255,0
|
||||
20241118,141200,249226290,2255,2255,2255,2255,9
|
||||
20241118,141100,249205995,2255,2250,2255,2250,2
|
||||
20241118,141000,249201490,2255,2255,2255,2255,0
|
||||
20241118,140900,249201490,2255,2255,2255,2255,0
|
||||
20241118,140800,249201490,2255,2255,2255,2255,90
|
||||
20241118,140700,248998540,2255,2255,2255,2255,0
|
||||
20241118,140600,248998540,2255,2255,2255,2255,0
|
||||
20241118,140500,248998540,2255,2255,2255,2255,0
|
||||
20241118,140400,248998540,2255,2255,2255,2255,0
|
||||
20241118,140300,248998540,2255,2255,2255,2255,0
|
||||
20241118,140200,248998540,2255,2255,2255,2255,10
|
||||
20241118,140100,248975990,2255,2255,2255,2255,0
|
||||
20241118,140000,248975990,2255,2255,2255,2255,0
|
||||
20241118,135900,248975990,2255,2255,2255,2255,0
|
||||
20241118,135800,248975990,2255,2255,2255,2255,1000
|
||||
20241118,135700,246720990,2255,2255,2255,2255,0
|
||||
20241118,135600,246720990,2255,2255,2255,2255,0
|
||||
20241118,135500,246720990,2255,2255,2255,2255,0
|
||||
20241118,135400,246720990,2255,2255,2255,2255,0
|
||||
20241118,135300,246720990,2255,2255,2255,2255,0
|
||||
20241118,135200,246720990,2255,2255,2255,2245,2959
|
||||
20241118,135100,240057945,2255,2255,2255,2255,0
|
||||
20241118,135000,240057945,2255,2255,2255,2255,0
|
||||
20241118,134900,240057945,2255,2255,2255,2255,120
|
||||
20241118,134800,239787345,2255,2255,2255,2255,0
|
||||
20241118,134700,239787345,2255,2255,2255,2255,0
|
||||
20241118,134600,239787345,2255,2255,2255,2255,0
|
||||
20241118,134500,239787345,2255,2255,2255,2255,0
|
||||
20241118,134400,239787345,2255,2255,2255,2255,0
|
||||
20241118,134300,239787345,2255,2255,2255,2255,10
|
||||
20241118,134200,239764795,2255,2255,2255,2255,9
|
||||
20241118,134100,239744500,2255,2255,2255,2255,0
|
||||
20241118,134000,239744500,2255,2255,2255,2255,0
|
||||
20241118,133900,239744500,2255,2255,2255,2255,0
|
||||
20241118,133800,239744500,2255,2255,2255,2255,0
|
||||
20241118,133700,239744500,2255,2255,2255,2255,0
|
||||
20241118,133600,239744500,2255,2255,2255,2255,100
|
||||
20241118,133500,239519000,2255,2255,2255,2255,0
|
||||
20241118,133400,239519000,2255,2255,2255,2240,7545
|
||||
20241118,133300,222572970,2255,2255,2255,2255,0
|
||||
20241118,133200,222572970,2255,2255,2255,2255,0
|
||||
20241118,133100,222572970,2255,2255,2255,2255,0
|
||||
20241118,133000,222572970,2255,2260,2260,2255,1210
|
||||
20241118,132900,219844400,2255,2255,2255,2255,0
|
||||
20241118,132800,219844400,2255,2255,2255,2255,0
|
||||
20241118,132700,219844400,2255,2255,2255,2255,0
|
||||
20241118,132600,219844400,2255,2255,2255,2255,358
|
||||
20241118,132500,219037110,2255,2255,2255,2255,0
|
||||
20241118,132400,219037110,2255,2260,2260,2255,1004
|
||||
20241118,132300,216773070,2260,2260,2260,2260,0
|
||||
20241118,132200,216773070,2260,2260,2260,2260,330
|
||||
20241118,132100,216027270,2265,2265,2265,2265,50
|
||||
20241118,132000,215914020,2265,2265,2265,2265,1
|
||||
20241118,131900,215911755,2260,2260,2260,2260,0
|
||||
20241118,131800,215911755,2260,2260,2260,2260,0
|
||||
20241118,131700,215911755,2260,2260,2260,2260,0
|
||||
20241118,131600,215911755,2260,2260,2260,2260,0
|
||||
20241118,131500,215911755,2260,2260,2260,2260,0
|
||||
20241118,131400,215911755,2260,2265,2265,2260,467
|
||||
20241118,131300,214856065,2265,2265,2265,2265,0
|
||||
20241118,131200,214856065,2265,2265,2265,2265,15
|
||||
20241118,131100,214822090,2260,2260,2260,2260,575
|
||||
20241118,131000,213522590,2260,2260,2260,2260,4
|
||||
20241118,130900,213513550,2255,2255,2255,2255,0
|
||||
20241118,130800,213513550,2255,2260,2260,2255,1167
|
||||
20241118,130700,210881960,2260,2260,2260,2260,1
|
||||
20241118,130600,210879700,2260,2260,2260,2260,182
|
||||
20241118,130500,210468380,2260,2260,2260,2260,0
|
||||
20241118,130400,210468380,2260,2260,2260,2260,0
|
||||
20241118,130300,210468380,2260,2260,2260,2260,0
|
||||
20241118,130200,210468380,2260,2260,2260,2260,0
|
||||
20241118,130100,210468380,2260,2260,2260,2260,0
|
||||
20241118,130000,210468380,2260,2270,2270,2260,14
|
||||
20241118,125900,210436690,2260,2260,2260,2260,0
|
||||
20241118,125800,210436690,2260,2260,2260,2260,1629
|
||||
20241118,125700,206755150,2270,2270,2270,2270,0
|
||||
20241118,125600,206755150,2270,2270,2270,2270,0
|
||||
20241118,125500,206755150,2270,2270,2270,2270,0
|
||||
20241118,125400,206755150,2270,2270,2270,2270,0
|
||||
20241118,125300,206755150,2270,2270,2270,2270,0
|
||||
20241118,125200,206755150,2270,2270,2270,2270,800
|
||||
20241118,125100,204939150,2270,2270,2270,2270,0
|
||||
20241118,125000,204939150,2270,2270,2270,2270,12
|
||||
20241118,124900,204911910,2255,2255,2255,2255,0
|
||||
20241118,124800,204911910,2255,2255,2255,2255,0
|
||||
20241118,124700,204911910,2255,2255,2255,2255,0
|
||||
20241118,124600,204911910,2255,2255,2255,2255,0
|
||||
20241118,124500,204911910,2255,2255,2255,2255,0
|
||||
20241118,124400,204911910,2255,2255,2255,2255,0
|
||||
20241118,124300,204911910,2255,2265,2265,2255,5700
|
||||
20241118,124200,192020865,2270,2270,2270,2270,5
|
||||
20241118,124100,192009515,2270,2270,2270,2270,0
|
||||
20241118,124000,192009515,2270,2270,2270,2270,4
|
||||
20241118,123900,192000435,2265,2265,2265,2265,616
|
||||
20241118,123800,190605195,2270,2270,2270,2270,91
|
||||
20241118,123700,190398625,2270,2270,2270,2270,113
|
||||
20241118,123600,190142115,2270,2270,2270,2270,38
|
||||
20241118,123500,190055855,2270,2270,2270,2270,251
|
||||
20241118,123400,189486085,2270,2270,2270,2270,0
|
||||
20241118,123300,189486085,2270,2270,2270,2270,50
|
||||
20241118,123200,189372585,2270,2270,2270,2270,9
|
||||
20241118,123100,189352155,2270,2270,2270,2270,0
|
||||
20241118,123000,189352155,2270,2270,2270,2270,0
|
||||
20241118,122900,189352155,2270,2270,2270,2270,0
|
||||
20241118,122800,189352155,2270,2270,2270,2270,1
|
||||
20241118,122700,189349885,2265,2265,2265,2265,0
|
||||
20241118,122600,189349885,2265,2265,2265,2265,4
|
||||
20241118,122500,189340825,2265,2265,2265,2265,0
|
||||
20241118,122400,189340825,2265,2265,2265,2265,0
|
||||
20241118,122300,189340825,2265,2265,2265,2265,0
|
||||
20241118,122200,189340825,2265,2270,2270,2265,176
|
||||
20241118,122100,188941635,2270,2270,2270,2270,0
|
||||
20241118,122000,188941635,2270,2270,2270,2270,0
|
||||
20241118,121900,188941635,2270,2270,2270,2270,201
|
||||
20241118,121800,188485365,2270,2270,2270,2270,0
|
||||
20241118,121700,188485365,2270,2270,2270,2270,0
|
||||
20241118,121600,188485365,2270,2270,2270,2270,0
|
||||
20241118,121500,188485365,2270,2270,2270,2270,0
|
||||
20241118,121400,188485365,2270,2270,2270,2270,330
|
||||
20241118,121300,187736265,2270,2270,2270,2270,0
|
||||
20241118,121200,187736265,2270,2270,2270,2270,0
|
||||
20241118,121100,187736265,2270,2270,2270,2270,0
|
||||
20241118,121000,187736265,2270,2275,2275,2270,45
|
||||
20241118,120900,187634080,2270,2275,2275,2270,2450
|
||||
20241118,120800,182072570,2280,2280,2280,2280,0
|
||||
20241118,120700,182072570,2280,2280,2280,2280,0
|
||||
20241118,120600,182072570,2280,2280,2280,2280,0
|
||||
20241118,120500,182072570,2280,2280,2280,2280,0
|
||||
20241118,120400,182072570,2280,2280,2280,2280,0
|
||||
20241118,120300,182072570,2280,2280,2280,2280,0
|
||||
20241118,120200,182072570,2280,2280,2280,2280,11
|
||||
20241118,120100,182047490,2280,2280,2280,2280,5
|
||||
20241118,120000,182036090,2280,2280,2280,2280,0
|
||||
20241118,115900,182036090,2280,2280,2280,2280,0
|
||||
20241118,115800,182036090,2280,2280,2280,2280,0
|
||||
20241118,115700,182036090,2280,2280,2280,2280,0
|
||||
20241118,115600,182036090,2280,2280,2280,2280,0
|
||||
20241118,115500,182036090,2280,2280,2280,2280,0
|
||||
20241118,115400,182036090,2280,2280,2280,2280,50
|
||||
20241118,115300,181922090,2280,2280,2280,2280,0
|
||||
20241118,115200,181922090,2280,2280,2280,2280,9
|
||||
20241118,115100,181901570,2280,2280,2280,2280,0
|
||||
20241118,115000,181901570,2280,2280,2280,2280,0
|
||||
20241118,114900,181901570,2280,2280,2280,2280,0
|
||||
20241118,114800,181901570,2280,2280,2280,2280,0
|
||||
20241118,114700,181901570,2280,2280,2280,2280,0
|
||||
20241118,114600,181901570,2280,2280,2280,2280,0
|
||||
20241118,114500,181901570,2280,2280,2280,2280,0
|
||||
20241118,114400,181901570,2280,2280,2280,2280,3
|
||||
20241118,114300,181894730,2280,2280,2280,2280,0
|
||||
20241118,114200,181894730,2280,2280,2280,2280,5
|
||||
20241118,114100,181883330,2280,2280,2280,2280,0
|
||||
20241118,114000,181883330,2280,2280,2280,2280,4
|
||||
20241118,113900,181874210,2275,2275,2275,2275,0
|
||||
20241118,113800,181874210,2275,2280,2280,2275,1173
|
||||
20241118,113700,179205245,2285,2285,2285,2285,30
|
||||
20241118,113600,179136695,2285,2285,2285,2285,20
|
||||
20241118,113500,179090995,2285,2285,2285,2285,0
|
||||
20241118,113400,179090995,2285,2285,2285,2285,0
|
||||
20241118,113300,179090995,2285,2285,2285,2285,0
|
||||
20241118,113200,179090995,2285,2285,2285,2285,7
|
||||
20241118,113100,179075000,2285,2285,2285,2285,0
|
||||
20241118,113000,179075000,2285,2285,2285,2285,0
|
||||
20241118,112900,179075000,2285,2285,2285,2285,0
|
||||
20241118,112800,179075000,2285,2285,2285,2285,0
|
||||
20241118,112700,179075000,2285,2285,2285,2285,2
|
||||
20241118,112600,179070430,2285,2285,2285,2285,0
|
||||
20241118,112500,179070430,2285,2285,2285,2285,0
|
||||
20241118,112400,179070430,2285,2285,2285,2285,0
|
||||
20241118,112300,179070430,2285,2285,2285,2285,0
|
||||
20241118,112200,179070430,2285,2285,2285,2285,0
|
||||
20241118,112100,179070430,2285,2285,2285,2285,0
|
||||
20241118,112000,179070430,2285,2285,2285,2285,0
|
||||
20241118,111900,179070430,2285,2285,2285,2285,0
|
||||
20241118,111800,179070430,2285,2285,2285,2285,1
|
||||
20241118,111700,179068145,2285,2285,2285,2285,0
|
||||
20241118,111600,179068145,2285,2285,2285,2285,17
|
||||
20241118,111500,179029300,2285,2285,2285,2285,103
|
||||
20241118,111400,178793945,2270,2270,2270,2270,0
|
||||
20241118,111300,178793945,2270,2270,2270,2270,0
|
||||
20241118,111200,178793945,2270,2270,2270,2270,0
|
||||
20241118,111100,178793945,2270,2270,2270,2270,33
|
||||
20241118,111000,178719035,2285,2285,2285,2285,300
|
||||
20241118,110900,178033535,2285,2285,2285,2285,0
|
||||
20241118,110800,178033535,2285,2285,2285,2285,0
|
||||
20241118,110700,178033535,2285,2285,2285,2285,3
|
||||
20241118,110600,178026680,2285,2285,2285,2285,2548
|
||||
20241118,110500,172204500,2285,2285,2285,2285,0
|
||||
20241118,110400,172204500,2285,2285,2285,2285,0
|
||||
20241118,110300,172204500,2285,2285,2285,2285,0
|
||||
20241118,110200,172204500,2285,2285,2285,2285,0
|
||||
20241118,110100,172204500,2285,2285,2285,2285,0
|
||||
20241118,110000,172204500,2285,2285,2285,2285,7
|
||||
20241118,105900,172188505,2270,2280,2280,2270,5490
|
||||
20241118,105800,159720940,2280,2280,2280,2280,0
|
||||
20241118,105700,159720940,2280,2280,2280,2280,0
|
||||
20241118,105600,159720940,2280,2280,2280,2280,0
|
||||
20241118,105500,159720940,2280,2280,2280,2280,0
|
||||
20241118,105400,159720940,2280,2280,2280,2280,609
|
||||
20241118,105300,158332420,2285,2280,2285,2280,102
|
||||
20241118,105200,158099850,2275,2280,2280,2275,100
|
||||
20241118,105100,157872240,2280,2280,2280,2280,0
|
||||
20241118,105000,157872240,2280,2280,2280,2280,0
|
||||
20241118,104900,157872240,2280,2280,2280,2280,0
|
||||
20241118,104800,157872240,2280,2280,2280,2280,0
|
||||
20241118,104700,157872240,2280,2280,2280,2280,135
|
||||
20241118,104600,157564440,2285,2285,2285,2285,33
|
||||
20241118,104500,157489035,2280,2280,2280,2280,0
|
||||
20241118,104400,157489035,2280,2280,2280,2280,0
|
||||
20241118,104300,157489035,2280,2280,2280,2280,0
|
||||
20241118,104200,157489035,2280,2285,2285,2280,147
|
||||
20241118,104100,157153800,2285,2290,2290,2285,9
|
||||
20241118,104000,157133230,2295,2295,2295,2295,0
|
||||
20241118,103900,157133230,2295,2295,2295,2295,0
|
||||
20241118,103800,157133230,2295,2295,2295,2295,0
|
||||
20241118,103700,157133230,2295,2295,2295,2295,3
|
||||
20241118,103600,157126345,2300,2300,2300,2300,0
|
||||
20241118,103500,157126345,2300,2300,2300,2300,0
|
||||
20241118,103400,157126345,2300,2295,2300,2295,216
|
||||
20241118,103300,156629555,2305,2305,2305,2305,0
|
||||
20241118,103200,156629555,2305,2305,2305,2305,0
|
||||
20241118,103100,156629555,2305,2305,2305,2305,0
|
||||
20241118,103000,156629555,2305,2305,2305,2305,0
|
||||
20241118,102900,156629555,2305,2305,2305,2305,43
|
||||
20241118,102800,156530440,2310,2310,2310,2310,0
|
||||
20241118,102700,156530440,2310,2310,2310,2310,0
|
||||
20241118,102600,156530440,2310,2310,2310,2310,155
|
||||
20241118,102500,156172390,2310,2310,2310,2310,100
|
||||
20241118,102400,155941390,2310,2290,2310,2290,992
|
||||
20241118,102300,153654110,2290,2285,2290,2285,2988
|
||||
20241118,102200,146822640,2280,2280,2280,2280,0
|
||||
20241118,102100,146822640,2280,2280,2280,2280,0
|
||||
20241118,102000,146822640,2280,2280,2280,2280,1961
|
||||
20241118,101900,142351560,2275,2275,2275,2275,185
|
||||
20241118,101800,141930685,2280,2280,2280,2280,3
|
||||
20241118,101700,141923845,2280,2280,2280,2280,0
|
||||
20241118,101600,141923845,2280,2280,2280,2280,102
|
||||
20241118,101500,141691285,2280,2280,2280,2280,0
|
||||
20241118,101400,141691285,2280,2280,2280,2280,17
|
||||
20241118,101300,141652525,2285,2285,2285,2285,0
|
||||
20241118,101200,141652525,2285,2285,2285,2285,0
|
||||
20241118,101100,141652525,2285,2285,2285,2285,0
|
||||
20241118,101000,141652525,2285,2280,2285,2280,2101
|
||||
20241118,100900,136862240,2280,2280,2280,2280,0
|
||||
20241118,100800,136862240,2280,2280,2280,2280,0
|
||||
20241118,100700,136862240,2280,2280,2280,2270,1727
|
||||
20241118,100600,132934680,2280,2280,2280,2280,701
|
||||
20241118,100500,131336400,2280,2280,2280,2280,0
|
||||
20241118,100400,131336400,2280,2275,2280,2270,3436
|
||||
20241118,100300,123536370,2275,2275,2275,2275,1382
|
||||
20241118,100200,120392320,2275,2275,2275,2275,3
|
||||
20241118,100100,120385495,2280,2280,2280,2280,0
|
||||
20241118,100000,120385495,2280,2280,2280,2280,0
|
||||
20241118,095900,120385495,2280,2280,2280,2280,0
|
||||
20241118,095800,120385495,2280,2280,2280,2280,0
|
||||
20241118,095700,120385495,2280,2280,2280,2280,2
|
||||
20241118,095600,120380935,2280,2280,2280,2280,0
|
||||
20241118,095500,120380935,2280,2280,2280,2280,24
|
||||
20241118,095400,120326215,2280,2270,2280,2270,27705
|
||||
20241118,095300,57435730,2270,2270,2270,2270,501
|
||||
20241118,095200,56298460,2270,2270,2270,2270,105
|
||||
20241118,095100,56060110,2270,2270,2270,2270,4662
|
||||
20241118,095000,45477370,2270,2270,2270,2270,0
|
||||
20241118,094900,45477370,2270,2270,2270,2270,0
|
||||
20241118,094800,45477370,2270,2270,2270,2270,20
|
||||
20241118,094700,45431970,2270,2265,2270,2265,424
|
||||
20241118,094600,44471580,2270,2270,2270,2270,2
|
||||
20241118,094500,44467040,2270,2270,2270,2270,0
|
||||
20241118,094400,44467040,2270,2265,2270,2265,494
|
||||
20241118,094300,43348105,2265,2265,2265,2265,0
|
||||
20241118,094200,43348105,2265,2270,2270,2265,23
|
||||
20241118,094100,43295995,2270,2270,2270,2270,0
|
||||
20241118,094000,43295995,2270,2270,2270,2270,3
|
||||
20241118,093900,43289185,2265,2270,2270,2265,1098
|
||||
20241118,093800,40802025,2270,2270,2270,2270,4
|
||||
20241118,093700,40792945,2270,2270,2270,2270,0
|
||||
20241118,093600,40792945,2270,2270,2270,2270,6
|
||||
20241118,093500,40779325,2275,2275,2275,2275,0
|
||||
20241118,093400,40779325,2275,2275,2275,2275,0
|
||||
20241118,093300,40779325,2275,2275,2275,2275,5
|
||||
20241118,093200,40767950,2275,2275,2275,2275,2
|
||||
20241118,093100,40763400,2275,2275,2275,2275,493
|
||||
20241118,093000,39641825,2280,2280,2280,2280,3
|
||||
20241118,092900,39634985,2275,2275,2275,2275,1263
|
||||
20241118,092800,36761660,2275,2275,2275,2275,106
|
||||
20241118,092700,36520510,2275,2275,2275,2275,238
|
||||
20241118,092600,35979060,2275,2270,2275,2270,1102
|
||||
20241118,092500,33472065,2270,2275,2275,2270,155
|
||||
20241118,092400,33119570,2270,2270,2270,2265,525
|
||||
20241118,092300,31928065,2265,2265,2265,2265,0
|
||||
20241118,092200,31928065,2265,2265,2265,2265,0
|
||||
20241118,092100,31928065,2265,2265,2265,2265,0
|
||||
20241118,092000,31928065,2265,2270,2270,2265,250
|
||||
20241118,091900,31361810,2275,2275,2275,2275,0
|
||||
20241118,091800,31361810,2275,2275,2275,2275,0
|
||||
20241118,091700,31361810,2275,2275,2275,2275,0
|
||||
20241118,091600,31361810,2275,2280,2280,2275,375
|
||||
20241118,091500,30508680,2275,2270,2275,2270,2627
|
||||
20241118,091400,24538055,2275,2275,2275,2275,0
|
||||
20241118,091300,24538055,2275,2275,2275,2275,0
|
||||
20241118,091200,24538055,2275,2265,2275,2265,55
|
||||
20241118,091100,24413430,2265,2275,2275,2265,715
|
||||
20241118,091000,22793845,2265,2260,2265,2260,3295
|
||||
20241118,090900,15330695,2260,2260,2260,2260,500
|
||||
20241118,090800,14200695,2265,2255,2265,2255,5199
|
||||
20241118,090700,2449155,2260,2260,2260,2260,23
|
||||
20241118,090600,2397175,2260,2260,2260,2260,0
|
||||
20241118,090500,2397175,2260,2260,2260,2260,230
|
||||
20241118,090400,1877375,2265,2265,2265,2265,27
|
||||
20241118,090300,1816220,2265,2270,2270,2265,663
|
||||
20241118,090200,311525,2260,2275,2275,2260,45
|
||||
20241118,090100,209425,2275,2275,2275,2275,67
|
||||
20241118,090000,57000,2280,2280,2280,2280,25
|
||||
|
Reference in New Issue
Block a user