Update 2024-11-18 2710 candle_min
This commit is contained in:
650
078890/min/candle-20241118.csv
Normal file
650
078890/min/candle-20241118.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194800,94771275,3235,3235,3235,3235,538
|
||||
20241118,194700,94771275,3235,3235,3235,3235,0
|
||||
20241118,194600,94771275,3235,3235,3235,3235,0
|
||||
20241118,194500,94771275,3235,3235,3235,3235,0
|
||||
20241118,194400,94771275,3235,3235,3235,3235,0
|
||||
20241118,194300,94771275,3235,3235,3235,3235,0
|
||||
20241118,194200,94771275,3235,3235,3235,3235,0
|
||||
20241118,194100,94771275,3235,3235,3235,3235,0
|
||||
20241118,194000,94771275,3235,3235,3235,3235,0
|
||||
20241118,193900,94771275,3235,3235,3235,3235,0
|
||||
20241118,193800,94771275,3235,3235,3235,3235,0
|
||||
20241118,193700,94771275,3235,3235,3235,3235,0
|
||||
20241118,193600,94771275,3235,3235,3235,3235,0
|
||||
20241118,193500,94771275,3235,3235,3235,3235,0
|
||||
20241118,193400,94771275,3235,3235,3235,3235,0
|
||||
20241118,193300,94771275,3235,3235,3235,3235,0
|
||||
20241118,193200,94771275,3235,3235,3235,3235,0
|
||||
20241118,193100,94771275,3235,3235,3235,3235,0
|
||||
20241118,193000,94771275,3235,3235,3235,3235,0
|
||||
20241118,192900,94771275,3235,3235,3235,3235,0
|
||||
20241118,192800,94771275,3235,3235,3235,3235,0
|
||||
20241118,192700,94771275,3235,3235,3235,3235,0
|
||||
20241118,192600,94771275,3235,3235,3235,3235,0
|
||||
20241118,192500,94771275,3235,3235,3235,3235,0
|
||||
20241118,192400,94771275,3235,3235,3235,3235,0
|
||||
20241118,192300,94771275,3235,3235,3235,3235,0
|
||||
20241118,192200,94771275,3235,3235,3235,3235,0
|
||||
20241118,192100,94771275,3235,3235,3235,3235,0
|
||||
20241118,192000,94771275,3235,3235,3235,3235,0
|
||||
20241118,191900,94771275,3235,3235,3235,3235,0
|
||||
20241118,191800,94771275,3235,3235,3235,3235,538
|
||||
20241118,191700,94771275,3235,3235,3235,3235,0
|
||||
20241118,191600,94771275,3235,3235,3235,3235,0
|
||||
20241118,191500,94771275,3235,3235,3235,3235,0
|
||||
20241118,191400,94771275,3235,3235,3235,3235,0
|
||||
20241118,191300,94771275,3235,3235,3235,3235,0
|
||||
20241118,191200,94771275,3235,3235,3235,3235,0
|
||||
20241118,191100,94771275,3235,3235,3235,3235,0
|
||||
20241118,191000,94771275,3235,3235,3235,3235,0
|
||||
20241118,190900,94771275,3235,3235,3235,3235,0
|
||||
20241118,190800,94771275,3235,3235,3235,3235,0
|
||||
20241118,190700,94771275,3235,3235,3235,3235,0
|
||||
20241118,190600,94771275,3235,3235,3235,3235,0
|
||||
20241118,190500,94771275,3235,3235,3235,3235,0
|
||||
20241118,190400,94771275,3235,3235,3235,3235,0
|
||||
20241118,190300,94771275,3235,3235,3235,3235,0
|
||||
20241118,190200,94771275,3235,3235,3235,3235,0
|
||||
20241118,190100,94771275,3235,3235,3235,3235,0
|
||||
20241118,190000,94771275,3235,3235,3235,3235,0
|
||||
20241118,185900,94771275,3235,3235,3235,3235,0
|
||||
20241118,185800,94771275,3235,3235,3235,3235,0
|
||||
20241118,185700,94771275,3235,3235,3235,3235,0
|
||||
20241118,185600,94771275,3235,3235,3235,3235,0
|
||||
20241118,185500,94771275,3235,3235,3235,3235,0
|
||||
20241118,185400,94771275,3235,3235,3235,3235,0
|
||||
20241118,185300,94771275,3235,3235,3235,3235,0
|
||||
20241118,185200,94771275,3235,3235,3235,3235,0
|
||||
20241118,185100,94771275,3235,3235,3235,3235,0
|
||||
20241118,185000,94771275,3235,3235,3235,3235,0
|
||||
20241118,184900,94771275,3235,3235,3235,3235,0
|
||||
20241118,184800,94771275,3235,3235,3235,3235,538
|
||||
20241118,184700,94771275,3235,3235,3235,3235,0
|
||||
20241118,184600,94771275,3235,3235,3235,3235,0
|
||||
20241118,184500,94771275,3235,3235,3235,3235,0
|
||||
20241118,184400,94771275,3235,3235,3235,3235,0
|
||||
20241118,184300,94771275,3235,3235,3235,3235,0
|
||||
20241118,184200,94771275,3235,3235,3235,3235,0
|
||||
20241118,184100,94771275,3235,3235,3235,3235,0
|
||||
20241118,184000,94771275,3235,3235,3235,3235,0
|
||||
20241118,183900,94771275,3235,3235,3235,3235,0
|
||||
20241118,183800,94771275,3235,3235,3235,3235,0
|
||||
20241118,183700,94771275,3235,3235,3235,3235,0
|
||||
20241118,183600,94771275,3235,3235,3235,3235,0
|
||||
20241118,183500,94771275,3235,3235,3235,3235,0
|
||||
20241118,183400,94771275,3235,3235,3235,3235,0
|
||||
20241118,183300,94771275,3235,3235,3235,3235,0
|
||||
20241118,183200,94771275,3235,3235,3235,3235,0
|
||||
20241118,183100,94771275,3235,3235,3235,3235,0
|
||||
20241118,183000,94771275,3235,3235,3235,3235,0
|
||||
20241118,182900,94771275,3235,3235,3235,3235,0
|
||||
20241118,182800,94771275,3235,3235,3235,3235,0
|
||||
20241118,182700,94771275,3235,3235,3235,3235,0
|
||||
20241118,182600,94771275,3235,3235,3235,3235,0
|
||||
20241118,182500,94771275,3235,3235,3235,3235,0
|
||||
20241118,182400,94771275,3235,3235,3235,3235,0
|
||||
20241118,182300,94771275,3235,3235,3235,3235,0
|
||||
20241118,182200,94771275,3235,3235,3235,3235,0
|
||||
20241118,182100,94771275,3235,3235,3235,3235,0
|
||||
20241118,182000,94771275,3235,3235,3235,3235,0
|
||||
20241118,181900,94771275,3235,3235,3235,3235,0
|
||||
20241118,181800,94771275,3235,3235,3235,3235,538
|
||||
20241118,181700,94771275,3235,3235,3235,3235,0
|
||||
20241118,181600,94771275,3235,3235,3235,3235,0
|
||||
20241118,181500,94771275,3235,3235,3235,3235,0
|
||||
20241118,181400,94771275,3235,3235,3235,3235,0
|
||||
20241118,181300,94771275,3235,3235,3235,3235,0
|
||||
20241118,181200,94771275,3235,3235,3235,3235,0
|
||||
20241118,181100,94771275,3235,3235,3235,3235,0
|
||||
20241118,181000,94771275,3235,3235,3235,3235,0
|
||||
20241118,180900,94771275,3235,3235,3235,3235,0
|
||||
20241118,180800,94771275,3235,3235,3235,3235,0
|
||||
20241118,180700,94771275,3235,3235,3235,3235,0
|
||||
20241118,180600,94771275,3235,3235,3235,3235,0
|
||||
20241118,180500,94771275,3235,3235,3235,3235,0
|
||||
20241118,180400,94771275,3235,3235,3235,3235,0
|
||||
20241118,180300,94771275,3235,3235,3235,3235,0
|
||||
20241118,180200,94771275,3235,3235,3235,3235,0
|
||||
20241118,180100,94771275,3235,3235,3235,3235,0
|
||||
20241118,180000,94771275,3235,3235,3235,3235,0
|
||||
20241118,175900,94771275,3235,3235,3235,3235,0
|
||||
20241118,175800,94771275,3235,3235,3235,3235,0
|
||||
20241118,175700,94771275,3235,3235,3235,3235,0
|
||||
20241118,175600,94771275,3235,3235,3235,3235,0
|
||||
20241118,175500,94771275,3235,3235,3235,3235,0
|
||||
20241118,175400,94771275,3235,3235,3235,3235,0
|
||||
20241118,175300,94771275,3235,3235,3235,3235,0
|
||||
20241118,175200,94771275,3235,3235,3235,3235,0
|
||||
20241118,175100,94771275,3235,3235,3235,3235,0
|
||||
20241118,175000,94771275,3235,3235,3235,3235,0
|
||||
20241118,174900,94771275,3235,3235,3235,3235,0
|
||||
20241118,174800,94771275,3235,3235,3235,3235,538
|
||||
20241118,174700,94771275,3235,3235,3235,3235,0
|
||||
20241118,174600,94771275,3235,3235,3235,3235,0
|
||||
20241118,174500,94771275,3235,3235,3235,3235,0
|
||||
20241118,174400,94771275,3235,3235,3235,3235,0
|
||||
20241118,174300,94771275,3235,3235,3235,3235,0
|
||||
20241118,174200,94771275,3235,3235,3235,3235,0
|
||||
20241118,174100,94771275,3235,3235,3235,3235,0
|
||||
20241118,174000,94771275,3235,3235,3235,3235,0
|
||||
20241118,173900,94771275,3235,3235,3235,3235,0
|
||||
20241118,173800,94771275,3235,3235,3235,3235,0
|
||||
20241118,173700,94771275,3235,3235,3235,3235,0
|
||||
20241118,173600,94771275,3235,3235,3235,3235,0
|
||||
20241118,173500,94771275,3235,3235,3235,3235,0
|
||||
20241118,173400,94771275,3235,3235,3235,3235,0
|
||||
20241118,173300,94771275,3235,3235,3235,3235,0
|
||||
20241118,173200,94771275,3235,3235,3235,3235,0
|
||||
20241118,173100,94771275,3235,3235,3235,3235,0
|
||||
20241118,173000,94771275,3235,3235,3235,3235,0
|
||||
20241118,172900,94771275,3235,3235,3235,3235,0
|
||||
20241118,172800,94771275,3235,3235,3235,3235,0
|
||||
20241118,172700,94771275,3235,3235,3235,3235,0
|
||||
20241118,172600,94771275,3235,3235,3235,3235,0
|
||||
20241118,172500,94771275,3235,3235,3235,3235,0
|
||||
20241118,172400,94771275,3235,3235,3235,3235,0
|
||||
20241118,172300,94771275,3235,3235,3235,3235,0
|
||||
20241118,172200,94771275,3235,3235,3235,3235,0
|
||||
20241118,172100,94771275,3235,3235,3235,3235,0
|
||||
20241118,172000,94771275,3235,3235,3235,3235,0
|
||||
20241118,171900,94771275,3235,3235,3235,3235,0
|
||||
20241118,171800,94771275,3235,3235,3235,3235,538
|
||||
20241118,171700,94771275,3235,3235,3235,3235,0
|
||||
20241118,171600,94771275,3235,3235,3235,3235,0
|
||||
20241118,171500,94771275,3235,3235,3235,3235,0
|
||||
20241118,171400,94771275,3235,3235,3235,3235,0
|
||||
20241118,171300,94771275,3235,3235,3235,3235,0
|
||||
20241118,171200,94771275,3235,3235,3235,3235,0
|
||||
20241118,171100,94771275,3235,3235,3235,3235,0
|
||||
20241118,171000,94771275,3235,3235,3235,3235,0
|
||||
20241118,170900,94771275,3235,3235,3235,3235,0
|
||||
20241118,170800,94771275,3235,3235,3235,3235,0
|
||||
20241118,170700,94771275,3235,3235,3235,3235,0
|
||||
20241118,170600,94771275,3235,3235,3235,3235,0
|
||||
20241118,170500,94771275,3235,3235,3235,3235,0
|
||||
20241118,170400,94771275,3235,3235,3235,3235,0
|
||||
20241118,170300,94771275,3235,3235,3235,3235,0
|
||||
20241118,170200,94771275,3235,3235,3235,3235,0
|
||||
20241118,170100,94771275,3235,3235,3235,3235,0
|
||||
20241118,170000,94771275,3235,3235,3235,3235,0
|
||||
20241118,165900,94771275,3235,3235,3235,3235,0
|
||||
20241118,165800,94771275,3235,3235,3235,3235,0
|
||||
20241118,165700,94771275,3235,3235,3235,3235,0
|
||||
20241118,165600,94771275,3235,3235,3235,3235,0
|
||||
20241118,165500,94771275,3235,3235,3235,3235,0
|
||||
20241118,165400,94771275,3235,3235,3235,3235,0
|
||||
20241118,165300,94771275,3235,3235,3235,3235,0
|
||||
20241118,165200,94771275,3235,3235,3235,3235,0
|
||||
20241118,165100,94771275,3235,3235,3235,3235,0
|
||||
20241118,165000,94771275,3235,3235,3235,3235,0
|
||||
20241118,164900,94771275,3235,3235,3235,3235,0
|
||||
20241118,164800,94771275,3235,3235,3235,3235,538
|
||||
20241118,164700,94771275,3235,3235,3235,3235,0
|
||||
20241118,164600,94771275,3235,3235,3235,3235,0
|
||||
20241118,164500,94771275,3235,3235,3235,3235,0
|
||||
20241118,164400,94771275,3235,3235,3235,3235,0
|
||||
20241118,164300,94771275,3235,3235,3235,3235,0
|
||||
20241118,164200,94771275,3235,3235,3235,3235,0
|
||||
20241118,164100,94771275,3235,3235,3235,3235,0
|
||||
20241118,164000,94771275,3235,3235,3235,3235,0
|
||||
20241118,163900,94771275,3235,3235,3235,3235,0
|
||||
20241118,163800,94771275,3235,3235,3235,3235,0
|
||||
20241118,163700,94771275,3235,3235,3235,3235,0
|
||||
20241118,163600,94771275,3235,3235,3235,3235,0
|
||||
20241118,163500,94771275,3235,3235,3235,3235,0
|
||||
20241118,163400,94771275,3235,3235,3235,3235,0
|
||||
20241118,163300,94771275,3235,3235,3235,3235,0
|
||||
20241118,163200,94771275,3235,3235,3235,3235,0
|
||||
20241118,163100,94771275,3235,3235,3235,3235,0
|
||||
20241118,163000,94771275,3235,3235,3235,3235,0
|
||||
20241118,162900,94771275,3235,3235,3235,3235,0
|
||||
20241118,162800,94771275,3235,3235,3235,3235,0
|
||||
20241118,162700,94771275,3235,3235,3235,3235,0
|
||||
20241118,162600,94771275,3235,3235,3235,3235,0
|
||||
20241118,162500,94771275,3235,3235,3235,3235,0
|
||||
20241118,162400,94771275,3235,3235,3235,3235,0
|
||||
20241118,162300,94771275,3235,3235,3235,3235,0
|
||||
20241118,162200,94771275,3235,3235,3235,3235,0
|
||||
20241118,162100,94771275,3235,3235,3235,3235,0
|
||||
20241118,162000,94771275,3235,3235,3235,3235,0
|
||||
20241118,161900,94771275,3235,3235,3235,3235,0
|
||||
20241118,161800,94771275,3235,3235,3235,3235,538
|
||||
20241118,161700,94771275,3235,3235,3235,3235,0
|
||||
20241118,161600,94771275,3235,3235,3235,3235,0
|
||||
20241118,161500,94771275,3235,3235,3235,3235,0
|
||||
20241118,161400,94771275,3235,3235,3235,3235,0
|
||||
20241118,161300,94771275,3235,3235,3235,3235,0
|
||||
20241118,161200,94771275,3235,3235,3235,3235,0
|
||||
20241118,161100,94771275,3235,3235,3235,3235,0
|
||||
20241118,161000,94771275,3235,3235,3235,3235,0
|
||||
20241118,160900,94771275,3235,3235,3235,3235,0
|
||||
20241118,160800,94771275,3235,3235,3235,3235,0
|
||||
20241118,160700,94771275,3235,3235,3235,3235,0
|
||||
20241118,160600,94771275,3235,3235,3235,3235,0
|
||||
20241118,160500,94771275,3235,3235,3235,3235,0
|
||||
20241118,160400,94771275,3235,3235,3235,3235,0
|
||||
20241118,160300,94771275,3235,3235,3235,3235,0
|
||||
20241118,160200,94771275,3235,3235,3235,3235,0
|
||||
20241118,160100,94771275,3235,3235,3235,3235,0
|
||||
20241118,160000,94771275,3235,3235,3235,3235,0
|
||||
20241118,155900,94771275,3235,3235,3235,3235,0
|
||||
20241118,155800,94771275,3235,3235,3235,3235,0
|
||||
20241118,155700,94771275,3235,3235,3235,3235,0
|
||||
20241118,155600,94771275,3235,3235,3235,3235,0
|
||||
20241118,155500,94771275,3235,3235,3235,3235,0
|
||||
20241118,155400,94771275,3235,3235,3235,3235,0
|
||||
20241118,155300,94771275,3235,3235,3235,3235,0
|
||||
20241118,155200,94771275,3235,3235,3235,3235,0
|
||||
20241118,155100,94771275,3235,3235,3235,3235,0
|
||||
20241118,155000,94771275,3235,3235,3235,3235,0
|
||||
20241118,154900,94771275,3235,3235,3235,3235,0
|
||||
20241118,154800,94771275,3235,3235,3235,3235,538
|
||||
20241118,154700,94771275,3235,3235,3235,3235,0
|
||||
20241118,154600,94771275,3235,3235,3235,3235,0
|
||||
20241118,154500,94771275,3235,3235,3235,3235,0
|
||||
20241118,154400,94771275,3235,3235,3235,3235,0
|
||||
20241118,154300,94771275,3235,3235,3235,3235,0
|
||||
20241118,154200,94771275,3235,3235,3235,3235,0
|
||||
20241118,154100,94771275,3235,3235,3235,3235,0
|
||||
20241118,154000,94771275,3235,3235,3235,3235,0
|
||||
20241118,153900,94771275,3235,3235,3235,3235,0
|
||||
20241118,153800,94771275,3235,3235,3235,3235,0
|
||||
20241118,153700,94771275,3235,3235,3235,3235,0
|
||||
20241118,153600,94771275,3235,3235,3235,3235,0
|
||||
20241118,153500,94771275,3235,3235,3235,3235,0
|
||||
20241118,153400,94771275,3235,3235,3235,3235,0
|
||||
20241118,153300,94771275,3235,3235,3235,3235,0
|
||||
20241118,153200,94771275,3235,3235,3235,3235,0
|
||||
20241118,153100,94771275,3235,3235,3235,3235,0
|
||||
20241118,153000,94771275,3235,3235,3235,3235,538
|
||||
20241118,152900,93030845,3235,3235,3235,3235,0
|
||||
20241118,152800,93030845,3235,3235,3235,3235,0
|
||||
20241118,152700,93030845,3235,3235,3235,3235,0
|
||||
20241118,152600,93030845,3235,3235,3235,3235,0
|
||||
20241118,152500,93030845,3235,3235,3235,3235,0
|
||||
20241118,152400,93030845,3235,3235,3235,3235,0
|
||||
20241118,152300,93030845,3235,3235,3235,3235,0
|
||||
20241118,152200,93030845,3235,3235,3235,3235,0
|
||||
20241118,152100,93030845,3235,3235,3235,3235,0
|
||||
20241118,152000,93030845,3235,3235,3235,3235,0
|
||||
20241118,151900,93030845,3235,3235,3235,3235,46
|
||||
20241118,151800,92882035,3235,3235,3235,3235,0
|
||||
20241118,151700,92882035,3235,3210,3235,3200,101
|
||||
20241118,151600,92558630,3235,3205,3235,3205,101
|
||||
20241118,151500,92234895,3205,3205,3205,3205,100
|
||||
20241118,151400,91914395,3205,3205,3205,3205,10
|
||||
20241118,151300,91882345,3205,3205,3205,3205,0
|
||||
20241118,151200,91882345,3205,3205,3205,3205,0
|
||||
20241118,151100,91882345,3205,3205,3205,3205,1203
|
||||
20241118,151000,88026730,3205,3205,3205,3205,100
|
||||
20241118,150900,87706230,3205,3205,3205,3205,0
|
||||
20241118,150800,87706230,3205,3210,3210,3205,400
|
||||
20241118,150700,86423670,3240,3235,3240,3235,20
|
||||
20241118,150600,86358955,3210,3215,3215,3210,1308
|
||||
20241118,150500,82157605,3240,3240,3240,3240,0
|
||||
20241118,150400,82157605,3240,3240,3240,3240,0
|
||||
20241118,150300,82157605,3240,3240,3240,3240,0
|
||||
20241118,150200,82157605,3240,3240,3240,3240,0
|
||||
20241118,150100,82157605,3240,3240,3240,3240,0
|
||||
20241118,150000,82157605,3240,3240,3240,3240,0
|
||||
20241118,145900,82157605,3240,3240,3240,3240,0
|
||||
20241118,145800,82157605,3240,3240,3240,3240,0
|
||||
20241118,145700,82157605,3240,3240,3240,3240,0
|
||||
20241118,145600,82157605,3240,3240,3240,3240,0
|
||||
20241118,145500,82157605,3240,3240,3240,3240,0
|
||||
20241118,145400,82157605,3240,3240,3240,3240,0
|
||||
20241118,145300,82157605,3240,3240,3240,3240,0
|
||||
20241118,145200,82157605,3240,3240,3240,3240,0
|
||||
20241118,145100,82157605,3240,3240,3240,3240,0
|
||||
20241118,145000,82157605,3240,3240,3240,3240,45
|
||||
20241118,144900,82011805,3240,3240,3240,3240,0
|
||||
20241118,144800,82011805,3240,3240,3240,3240,1
|
||||
20241118,144700,82008565,3240,3215,3240,3215,159
|
||||
20241118,144600,81497255,3240,3240,3240,3240,0
|
||||
20241118,144500,81497255,3240,3240,3240,3240,0
|
||||
20241118,144400,81497255,3240,3215,3240,3215,101
|
||||
20241118,144300,81172515,3220,3220,3220,3220,54
|
||||
20241118,144200,80998635,3220,3230,3230,3220,476
|
||||
20241118,144100,79465155,3245,3245,3245,3245,0
|
||||
20241118,144000,79465155,3245,3245,3245,3245,0
|
||||
20241118,143900,79465155,3245,3245,3245,3245,0
|
||||
20241118,143800,79465155,3245,3240,3245,3240,108
|
||||
20241118,143700,79114735,3245,3245,3245,3245,0
|
||||
20241118,143600,79114735,3245,3245,3245,3245,0
|
||||
20241118,143500,79114735,3245,3245,3245,3245,172
|
||||
20241118,143400,78556595,3245,3245,3245,3245,5
|
||||
20241118,143300,78540370,3245,3240,3245,3240,45
|
||||
20241118,143200,78394350,3245,3245,3245,3245,0
|
||||
20241118,143100,78394350,3245,3245,3245,3245,0
|
||||
20241118,143000,78394350,3245,3245,3245,3245,0
|
||||
20241118,142900,78394350,3245,3245,3245,3245,0
|
||||
20241118,142800,78394350,3245,3245,3245,3245,0
|
||||
20241118,142700,78394350,3245,3245,3245,3245,0
|
||||
20241118,142600,78394350,3245,3245,3245,3245,0
|
||||
20241118,142500,78394350,3245,3245,3245,3245,0
|
||||
20241118,142400,78394350,3245,3245,3245,3245,5
|
||||
20241118,142300,78378125,3230,3230,3230,3230,1
|
||||
20241118,142200,78374895,3245,3245,3245,3245,0
|
||||
20241118,142100,78374895,3245,3245,3245,3245,0
|
||||
20241118,142000,78374895,3245,3240,3245,3240,2
|
||||
20241118,141900,78368410,3230,3230,3230,3230,1
|
||||
20241118,141800,78365180,3245,3245,3245,3245,0
|
||||
20241118,141700,78365180,3245,3245,3245,3245,0
|
||||
20241118,141600,78365180,3245,3240,3245,3240,55
|
||||
20241118,141500,78186870,3240,3240,3240,3240,0
|
||||
20241118,141400,78186870,3240,3240,3240,3240,0
|
||||
20241118,141300,78186870,3240,3240,3240,3240,0
|
||||
20241118,141200,78186870,3240,3240,3240,3240,0
|
||||
20241118,141100,78186870,3240,3240,3240,3240,0
|
||||
20241118,141000,78186870,3240,3240,3240,3240,0
|
||||
20241118,140900,78186870,3240,3240,3240,3240,0
|
||||
20241118,140800,78186870,3240,3240,3240,3240,0
|
||||
20241118,140700,78186870,3240,3240,3240,3240,0
|
||||
20241118,140600,78186870,3240,3240,3240,3240,0
|
||||
20241118,140500,78186870,3240,3240,3240,3240,28
|
||||
20241118,140400,78096150,3240,3240,3240,3240,0
|
||||
20241118,140300,78096150,3240,3240,3240,3240,0
|
||||
20241118,140200,78096150,3240,3240,3240,3240,0
|
||||
20241118,140100,78096150,3240,3240,3240,3240,0
|
||||
20241118,140000,78096150,3240,3240,3240,3240,0
|
||||
20241118,135900,78096150,3240,3240,3240,3240,45
|
||||
20241118,135800,77950350,3235,3235,3235,3235,816
|
||||
20241118,135700,75310590,3235,3235,3235,3235,51
|
||||
20241118,135600,75145605,3240,3240,3240,3240,0
|
||||
20241118,135500,75145605,3240,3240,3240,3240,0
|
||||
20241118,135400,75145605,3240,3240,3240,3240,0
|
||||
20241118,135300,75145605,3240,3240,3240,3240,0
|
||||
20241118,135200,75145605,3240,3240,3240,3240,0
|
||||
20241118,135100,75145605,3240,3240,3240,3240,0
|
||||
20241118,135000,75145605,3240,3240,3240,3240,0
|
||||
20241118,134900,75145605,3240,3240,3240,3240,20
|
||||
20241118,134800,75080805,3235,3235,3235,3235,129
|
||||
20241118,134700,74663490,3240,3240,3240,3240,37
|
||||
20241118,134600,74543610,3240,3240,3240,3240,99
|
||||
20241118,134500,74222850,3240,3240,3240,3240,0
|
||||
20241118,134400,74222850,3240,3240,3240,3240,0
|
||||
20241118,134300,74222850,3240,3240,3240,3240,0
|
||||
20241118,134200,74222850,3240,3235,3240,3235,97
|
||||
20241118,134100,73908830,3240,3240,3240,3240,10
|
||||
20241118,134000,73876430,3240,3240,3240,3240,0
|
||||
20241118,133900,73876430,3240,3240,3240,3240,0
|
||||
20241118,133800,73876430,3240,3240,3240,3240,0
|
||||
20241118,133700,73876430,3240,3240,3240,3240,1
|
||||
20241118,133600,73873190,3215,3235,3240,3215,184
|
||||
20241118,133500,73277645,3235,3235,3235,3235,0
|
||||
20241118,133400,73277645,3235,3235,3235,3235,0
|
||||
20241118,133300,73277645,3235,3235,3235,3235,0
|
||||
20241118,133200,73277645,3235,3235,3235,3235,0
|
||||
20241118,133100,73277645,3235,3235,3235,3235,0
|
||||
20241118,133000,73277645,3235,3235,3235,3235,0
|
||||
20241118,132900,73277645,3235,3235,3235,3235,0
|
||||
20241118,132800,73277645,3235,3235,3235,3235,0
|
||||
20241118,132700,73277645,3235,3235,3235,3235,0
|
||||
20241118,132600,73277645,3235,3235,3235,3235,0
|
||||
20241118,132500,73277645,3235,3230,3235,3230,55
|
||||
20241118,132400,73099785,3230,3230,3230,3230,0
|
||||
20241118,132300,73099785,3230,3230,3230,3230,0
|
||||
20241118,132200,73099785,3230,3230,3230,3230,0
|
||||
20241118,132100,73099785,3230,3230,3230,3230,0
|
||||
20241118,132000,73099785,3230,3230,3230,3230,0
|
||||
20241118,131900,73099785,3230,3230,3230,3230,0
|
||||
20241118,131800,73099785,3230,3230,3230,3230,0
|
||||
20241118,131700,73099785,3230,3230,3230,3230,1
|
||||
20241118,131600,73096555,3230,3230,3230,3230,1
|
||||
20241118,131500,73093325,3230,3230,3230,3230,10
|
||||
20241118,131400,73061025,3210,3210,3210,3210,0
|
||||
20241118,131300,73061025,3210,3210,3210,3210,63
|
||||
20241118,131200,72858795,3215,3215,3215,3215,0
|
||||
20241118,131100,72858795,3215,3215,3215,3215,0
|
||||
20241118,131000,72858795,3215,3215,3215,3215,300
|
||||
20241118,130900,71894295,3230,3230,3230,3230,0
|
||||
20241118,130800,71894295,3230,3225,3230,3225,45
|
||||
20241118,130700,71749095,3225,3225,3225,3225,20
|
||||
20241118,130600,71684595,3215,3215,3215,3215,0
|
||||
20241118,130500,71684595,3215,3215,3215,3215,0
|
||||
20241118,130400,71684595,3215,3215,3215,3215,0
|
||||
20241118,130300,71684595,3215,3215,3215,3215,0
|
||||
20241118,130200,71684595,3215,3215,3215,3215,402
|
||||
20241118,130100,70392165,3215,3215,3215,3215,0
|
||||
20241118,130000,70392165,3215,3215,3215,3215,3
|
||||
20241118,125900,70382520,3215,3215,3215,3215,0
|
||||
20241118,125800,70382520,3215,3215,3215,3215,20
|
||||
20241118,125700,70318220,3205,3205,3205,3205,0
|
||||
20241118,125600,70318220,3205,3205,3205,3205,0
|
||||
20241118,125500,70318220,3205,3205,3205,3205,100
|
||||
20241118,125400,69997720,3210,3210,3210,3210,140
|
||||
20241118,125300,69548320,3215,3215,3215,3215,30
|
||||
20241118,125200,69451870,3215,3215,3215,3215,100
|
||||
20241118,125100,69130370,3215,3215,3215,3215,45
|
||||
20241118,125000,68985695,3215,3215,3215,3215,0
|
||||
20241118,124900,68985695,3215,3215,3215,3215,4
|
||||
20241118,124800,68972835,3215,3215,3215,3215,0
|
||||
20241118,124700,68972835,3215,3215,3215,3215,0
|
||||
20241118,124600,68972835,3215,3215,3215,3215,0
|
||||
20241118,124500,68972835,3215,3215,3215,3215,0
|
||||
20241118,124400,68972835,3215,3215,3215,3215,0
|
||||
20241118,124300,68972835,3215,3215,3215,3215,0
|
||||
20241118,124200,68972835,3215,3215,3215,3215,0
|
||||
20241118,124100,68972835,3215,3215,3215,3215,0
|
||||
20241118,124000,68972835,3215,3215,3215,3215,0
|
||||
20241118,123900,68972835,3215,3215,3215,3215,0
|
||||
20241118,123800,68972835,3215,3215,3215,3215,0
|
||||
20241118,123700,68972835,3215,3215,3215,3215,10
|
||||
20241118,123600,68940685,3215,3215,3215,3215,0
|
||||
20241118,123500,68940685,3215,3215,3215,3215,0
|
||||
20241118,123400,68940685,3215,3210,3215,3210,65
|
||||
20241118,123300,68731745,3205,3205,3205,3205,46
|
||||
20241118,123200,68584315,3205,3205,3205,3205,0
|
||||
20241118,123100,68584315,3205,3205,3205,3205,111
|
||||
20241118,123000,68228560,3205,3205,3205,3205,0
|
||||
20241118,122900,68228560,3205,3210,3210,3205,1000
|
||||
20241118,122800,65020290,3210,3210,3210,3210,0
|
||||
20241118,122700,65020290,3210,3210,3210,3210,0
|
||||
20241118,122600,65020290,3210,3210,3210,3210,42
|
||||
20241118,122500,64885470,3210,3210,3210,3210,14
|
||||
20241118,122400,64840530,3215,3215,3215,3215,0
|
||||
20241118,122300,64840530,3215,3215,3215,3215,0
|
||||
20241118,122200,64840530,3215,3215,3215,3215,0
|
||||
20241118,122100,64840530,3215,3215,3215,3215,0
|
||||
20241118,122000,64840530,3215,3215,3215,3215,0
|
||||
20241118,121900,64840530,3215,3215,3215,3215,0
|
||||
20241118,121800,64840530,3215,3215,3215,3215,0
|
||||
20241118,121700,64840530,3215,3215,3215,3215,46
|
||||
20241118,121600,64692640,3215,3215,3215,3215,0
|
||||
20241118,121500,64692640,3215,3215,3215,3215,0
|
||||
20241118,121400,64692640,3215,3215,3215,3215,0
|
||||
20241118,121300,64692640,3215,3215,3215,3215,0
|
||||
20241118,121200,64692640,3215,3215,3215,3215,0
|
||||
20241118,121100,64692640,3215,3215,3215,3215,0
|
||||
20241118,121000,64692640,3215,3215,3215,3215,0
|
||||
20241118,120900,64692640,3215,3215,3215,3215,0
|
||||
20241118,120800,64692640,3215,3215,3215,3215,0
|
||||
20241118,120700,64692640,3215,3215,3215,3215,0
|
||||
20241118,120600,64692640,3215,3215,3215,3215,0
|
||||
20241118,120500,64692640,3215,3215,3215,3215,200
|
||||
20241118,120400,64049640,3205,3205,3205,3205,0
|
||||
20241118,120300,64049640,3205,3205,3205,3205,0
|
||||
20241118,120200,64049640,3205,3205,3205,3205,100
|
||||
20241118,120100,63729140,3215,3215,3215,3215,0
|
||||
20241118,120000,63729140,3215,3205,3215,3205,211
|
||||
20241118,115900,63052115,3205,3205,3205,3205,10
|
||||
20241118,115800,63020065,3205,3205,3205,3205,0
|
||||
20241118,115700,63020065,3205,3205,3205,3205,100
|
||||
20241118,115600,62699565,3205,3205,3205,3205,0
|
||||
20241118,115500,62699565,3205,3205,3205,3205,20
|
||||
20241118,115400,62635465,3195,3195,3195,3195,0
|
||||
20241118,115300,62635465,3195,3195,3195,3195,0
|
||||
20241118,115200,62635465,3195,3195,3195,3195,0
|
||||
20241118,115100,62635465,3195,3195,3195,3195,0
|
||||
20241118,115000,62635465,3195,3195,3195,3195,2
|
||||
20241118,114900,62629075,3195,3195,3195,3195,10
|
||||
20241118,114800,62597125,3195,3195,3195,3195,300
|
||||
20241118,114700,61638625,3195,3205,3205,3195,120
|
||||
20241118,114600,61255025,3200,3195,3200,3195,1715
|
||||
20241118,114500,55775015,3195,3195,3195,3195,0
|
||||
20241118,114400,55775015,3195,3195,3195,3195,0
|
||||
20241118,114300,55775015,3195,3195,3195,3195,46
|
||||
20241118,114200,55628045,3195,3195,3195,3195,21
|
||||
20241118,114100,55560950,3195,3195,3195,3195,0
|
||||
20241118,114000,55560950,3195,3195,3195,3195,0
|
||||
20241118,113900,55560950,3195,3195,3195,3195,50
|
||||
20241118,113800,55401200,3200,3200,3200,3200,0
|
||||
20241118,113700,55401200,3200,3200,3200,3200,0
|
||||
20241118,113600,55401200,3200,3200,3200,3200,0
|
||||
20241118,113500,55401200,3200,3200,3200,3200,0
|
||||
20241118,113400,55401200,3200,3200,3200,3200,0
|
||||
20241118,113300,55401200,3200,3200,3200,3200,0
|
||||
20241118,113200,55401200,3200,3200,3200,3200,0
|
||||
20241118,113100,55401200,3200,3200,3200,3200,0
|
||||
20241118,113000,55401200,3200,3200,3200,3200,100
|
||||
20241118,112900,55081200,3210,3210,3210,3210,0
|
||||
20241118,112800,55081200,3210,3210,3210,3210,0
|
||||
20241118,112700,55081200,3210,3210,3210,3210,0
|
||||
20241118,112600,55081200,3210,3205,3210,3205,46
|
||||
20241118,112500,54933645,3205,3205,3205,3205,0
|
||||
20241118,112400,54933645,3205,3205,3205,3205,0
|
||||
20241118,112300,54933645,3205,3205,3205,3205,0
|
||||
20241118,112200,54933645,3205,3205,3205,3205,110
|
||||
20241118,112100,54581095,3205,3205,3205,3205,0
|
||||
20241118,112000,54581095,3205,3205,3205,3205,10
|
||||
20241118,111900,54549045,3205,3205,3205,3205,0
|
||||
20241118,111800,54549045,3205,3205,3205,3205,0
|
||||
20241118,111700,54549045,3205,3205,3205,3205,0
|
||||
20241118,111600,54549045,3205,3205,3205,3205,1
|
||||
20241118,111500,54545840,3205,3205,3205,3205,0
|
||||
20241118,111400,54545840,3205,3205,3205,3205,100
|
||||
20241118,111300,54225340,3205,3205,3205,3205,0
|
||||
20241118,111200,54225340,3205,3205,3205,3205,0
|
||||
20241118,111100,54225340,3205,3205,3205,3205,0
|
||||
20241118,111000,54225340,3205,3205,3205,3205,0
|
||||
20241118,110900,54225340,3205,3205,3205,3205,46
|
||||
20241118,110800,54077910,3185,3185,3185,3185,0
|
||||
20241118,110700,54077910,3185,3185,3185,3185,0
|
||||
20241118,110600,54077910,3185,3185,3185,3185,0
|
||||
20241118,110500,54077910,3185,3185,3185,3185,0
|
||||
20241118,110400,54077910,3185,3185,3185,3185,10
|
||||
20241118,110300,54046060,3200,3200,3200,3200,0
|
||||
20241118,110200,54046060,3200,3200,3200,3200,0
|
||||
20241118,110100,54046060,3200,3200,3200,3200,0
|
||||
20241118,110000,54046060,3200,3200,3200,3200,100
|
||||
20241118,105900,53726060,3190,3190,3190,3190,532
|
||||
20241118,105800,52028980,3190,3190,3190,3190,0
|
||||
20241118,105700,52028980,3190,3190,3190,3190,131
|
||||
20241118,105600,51611090,3200,3200,3200,3200,333
|
||||
20241118,105500,50545490,3200,3200,3200,3200,227
|
||||
20241118,105400,49819090,3200,3220,3220,3200,434
|
||||
20241118,105300,48429790,3220,3190,3220,3190,211
|
||||
20241118,105200,47751290,3220,3215,3220,3215,166
|
||||
20241118,105100,47217580,3195,3195,3195,3195,33
|
||||
20241118,105000,47112145,3200,3200,3200,3200,0
|
||||
20241118,104900,47112145,3200,3200,3200,3200,0
|
||||
20241118,104800,47112145,3200,3200,3200,3200,0
|
||||
20241118,104700,47112145,3200,3200,3200,3200,571
|
||||
20241118,104600,45284945,3210,3210,3210,3210,0
|
||||
20241118,104500,45284945,3210,3210,3210,3210,0
|
||||
20241118,104400,45284945,3210,3210,3210,3210,0
|
||||
20241118,104300,45284945,3210,3210,3210,3210,0
|
||||
20241118,104200,45284945,3210,3210,3210,3210,583
|
||||
20241118,104100,43413515,3210,3210,3210,3210,100
|
||||
20241118,104000,43092515,3210,3210,3210,3210,130
|
||||
20241118,103900,42675215,3210,3210,3210,3210,0
|
||||
20241118,103800,42675215,3210,3215,3215,3210,272
|
||||
20241118,103700,41801790,3240,3240,3240,3240,0
|
||||
20241118,103600,41801790,3240,3240,3240,3240,0
|
||||
20241118,103500,41801790,3240,3240,3240,3240,46
|
||||
20241118,103400,41652750,3245,3245,3245,3245,0
|
||||
20241118,103300,41652750,3245,3245,3245,3245,0
|
||||
20241118,103200,41652750,3245,3220,3245,3220,575
|
||||
20241118,103100,39794935,3200,3200,3200,3200,50
|
||||
20241118,103000,39634935,3225,3200,3225,3200,314
|
||||
20241118,102900,38629585,3225,3200,3225,3200,377
|
||||
20241118,102800,37422445,3195,3200,3200,3195,154
|
||||
20241118,102700,36929695,3200,3200,3200,3200,103
|
||||
20241118,102600,36600095,3195,3195,3195,3195,0
|
||||
20241118,102500,36600095,3195,3195,3195,3195,12
|
||||
20241118,102400,36561755,3200,3200,3200,3200,1013
|
||||
20241118,102300,33320155,3200,3200,3200,3200,0
|
||||
20241118,102200,33320155,3200,3200,3200,3200,5
|
||||
20241118,102100,33304155,3200,3200,3200,3200,778
|
||||
20241118,102000,30814555,3200,3200,3200,3200,0
|
||||
20241118,101900,30814555,3200,3200,3200,3200,0
|
||||
20241118,101800,30814555,3200,3200,3200,3200,86
|
||||
20241118,101700,30539355,3200,3200,3200,3200,0
|
||||
20241118,101600,30539355,3200,3200,3200,3200,1
|
||||
20241118,101500,30536155,3190,3190,3190,3190,209
|
||||
20241118,101400,29869445,3180,3180,3180,3180,0
|
||||
20241118,101300,29869445,3180,3180,3180,3180,58
|
||||
20241118,101200,29685005,3175,3175,3175,3175,0
|
||||
20241118,101100,29685005,3175,3175,3175,3175,30
|
||||
20241118,101000,29589755,3175,3175,3175,3175,0
|
||||
20241118,100900,29589755,3175,3175,3175,3175,18
|
||||
20241118,100800,29532605,3175,3190,3190,3175,8
|
||||
20241118,100700,29507190,3175,3175,3175,3175,0
|
||||
20241118,100600,29507190,3175,3175,3175,3175,57
|
||||
20241118,100500,29326215,3175,3175,3175,3175,0
|
||||
20241118,100400,29326215,3175,3190,3190,3175,51
|
||||
20241118,100300,29164275,3170,3185,3185,3170,1000
|
||||
20241118,100200,25993735,3195,3195,3195,3195,0
|
||||
20241118,100100,25993735,3195,3190,3195,3190,106
|
||||
20241118,100000,25655095,3190,3190,3190,3190,0
|
||||
20241118,095900,25655095,3190,3190,3190,3190,0
|
||||
20241118,095800,25655095,3190,3190,3190,3190,0
|
||||
20241118,095700,25655095,3190,3190,3190,3190,0
|
||||
20241118,095600,25655095,3190,3175,3190,3170,1052
|
||||
20241118,095500,22314755,3190,3190,3190,3190,41
|
||||
20241118,095400,22183965,3190,3190,3190,3190,0
|
||||
20241118,095300,22183965,3190,3190,3190,3190,10
|
||||
20241118,095200,22152065,3170,3170,3170,3170,197
|
||||
20241118,095100,21527575,3170,3170,3170,3170,0
|
||||
20241118,095000,21527575,3170,3170,3170,3170,130
|
||||
20241118,094900,21115475,3170,3170,3170,3170,0
|
||||
20241118,094800,21115475,3170,3170,3170,3170,33
|
||||
20241118,094700,21010865,3190,3190,3190,3190,1
|
||||
20241118,094600,21007675,3170,3190,3190,3170,7
|
||||
20241118,094500,20985445,3190,3190,3190,3190,0
|
||||
20241118,094400,20985445,3190,3165,3190,3165,47
|
||||
20241118,094300,20835575,3160,3160,3160,3160,173
|
||||
20241118,094200,20288895,3160,3160,3160,3160,0
|
||||
20241118,094100,20288895,3160,3165,3165,3160,1000
|
||||
20241118,094000,17126335,3165,3170,3170,3165,18
|
||||
20241118,093900,17069280,3190,3190,3190,3190,20
|
||||
20241118,093800,17005480,3170,3170,3170,3170,954
|
||||
20241118,093700,13981300,3170,3180,3180,3170,345
|
||||
20241118,093600,12887465,3195,3195,3195,3195,0
|
||||
20241118,093500,12887465,3195,3195,3195,3195,0
|
||||
20241118,093400,12887465,3195,3195,3195,3195,1
|
||||
20241118,093300,12884270,3200,3200,3200,3200,100
|
||||
20241118,093200,12564270,3205,3205,3205,3205,0
|
||||
20241118,093100,12564270,3205,3205,3205,3205,0
|
||||
20241118,093000,12564270,3205,3205,3205,3205,0
|
||||
20241118,092900,12564270,3205,3205,3205,3205,20
|
||||
20241118,092800,12500170,3205,3205,3205,3205,6
|
||||
20241118,092700,12480940,3205,3205,3205,3205,0
|
||||
20241118,092600,12480940,3205,3205,3205,3205,0
|
||||
20241118,092500,12480940,3205,3205,3205,3205,3
|
||||
20241118,092400,12471325,3225,3225,3225,3225,20
|
||||
20241118,092300,12406825,3200,3200,3200,3200,300
|
||||
20241118,092200,11446825,3200,3200,3200,3200,10
|
||||
20241118,092100,11414825,3200,3200,3200,3200,30
|
||||
20241118,092000,11318825,3200,3195,3200,3195,509
|
||||
20241118,091900,9692525,3195,3195,3195,3195,169
|
||||
20241118,091800,9152570,3215,3215,3215,3215,0
|
||||
20241118,091700,9152570,3215,3215,3215,3215,1
|
||||
20241118,091600,9149355,3200,3200,3200,3200,87
|
||||
20241118,091500,8870955,3195,3190,3195,3190,127
|
||||
20241118,091400,8465205,3165,3165,3165,3165,51
|
||||
20241118,091300,8303790,3195,3195,3195,3195,0
|
||||
20241118,091200,8303790,3195,3195,3195,3195,0
|
||||
20241118,091100,8303790,3195,3195,3195,3195,0
|
||||
20241118,091000,8303790,3195,3195,3195,3195,32
|
||||
20241118,090900,8201550,3195,3195,3195,3195,0
|
||||
20241118,090800,8201550,3195,3195,3195,3195,0
|
||||
20241118,090700,8201550,3195,3195,3195,3195,0
|
||||
20241118,090600,8201550,3195,3185,3195,3185,88
|
||||
20241118,090500,7921250,3185,3185,3185,3185,209
|
||||
20241118,090400,7255585,3185,3180,3185,3180,20
|
||||
20241118,090300,7191890,3170,3170,3170,3170,0
|
||||
20241118,090200,7191890,3170,3150,3170,3150,68
|
||||
20241118,090100,6976770,3130,3130,3130,3130,1949
|
||||
20241118,090000,876400,3130,3130,3130,3130,280
|
||||
|
Reference in New Issue
Block a user