Update 2024-11-18 2710 candle_min
This commit is contained in:
654
084990/min/candle-20241118.csv
Normal file
654
084990/min/candle-20241118.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195200,308206325,3040,3040,3040,3040,5404
|
||||
20241118,195100,308206325,3040,3040,3040,3040,0
|
||||
20241118,195000,308206325,3040,3040,3040,3040,0
|
||||
20241118,194900,308206325,3040,3040,3040,3040,0
|
||||
20241118,194800,308206325,3040,3040,3040,3040,0
|
||||
20241118,194700,308206325,3040,3040,3040,3040,0
|
||||
20241118,194600,308206325,3040,3040,3040,3040,0
|
||||
20241118,194500,308206325,3040,3040,3040,3040,0
|
||||
20241118,194400,308206325,3040,3040,3040,3040,0
|
||||
20241118,194300,308206325,3040,3040,3040,3040,0
|
||||
20241118,194200,308206325,3040,3040,3040,3040,0
|
||||
20241118,194100,308206325,3040,3040,3040,3040,0
|
||||
20241118,194000,308206325,3040,3040,3040,3040,0
|
||||
20241118,193900,308206325,3040,3040,3040,3040,0
|
||||
20241118,193800,308206325,3040,3040,3040,3040,0
|
||||
20241118,193700,308206325,3040,3040,3040,3040,0
|
||||
20241118,193600,308206325,3040,3040,3040,3040,0
|
||||
20241118,193500,308206325,3040,3040,3040,3040,0
|
||||
20241118,193400,308206325,3040,3040,3040,3040,0
|
||||
20241118,193300,308206325,3040,3040,3040,3040,0
|
||||
20241118,193200,308206325,3040,3040,3040,3040,0
|
||||
20241118,193100,308206325,3040,3040,3040,3040,0
|
||||
20241118,193000,308206325,3040,3040,3040,3040,0
|
||||
20241118,192900,308206325,3040,3040,3040,3040,0
|
||||
20241118,192800,308206325,3040,3040,3040,3040,0
|
||||
20241118,192700,308206325,3040,3040,3040,3040,0
|
||||
20241118,192600,308206325,3040,3040,3040,3040,0
|
||||
20241118,192500,308206325,3040,3040,3040,3040,0
|
||||
20241118,192400,308206325,3040,3040,3040,3040,0
|
||||
20241118,192300,308206325,3040,3040,3040,3040,0
|
||||
20241118,192200,308206325,3040,3040,3040,3040,5404
|
||||
20241118,192100,308206325,3040,3040,3040,3040,0
|
||||
20241118,192000,308206325,3040,3040,3040,3040,0
|
||||
20241118,191900,308206325,3040,3040,3040,3040,0
|
||||
20241118,191800,308206325,3040,3040,3040,3040,0
|
||||
20241118,191700,308206325,3040,3040,3040,3040,0
|
||||
20241118,191600,308206325,3040,3040,3040,3040,0
|
||||
20241118,191500,308206325,3040,3040,3040,3040,0
|
||||
20241118,191400,308206325,3040,3040,3040,3040,0
|
||||
20241118,191300,308206325,3040,3040,3040,3040,0
|
||||
20241118,191200,308206325,3040,3040,3040,3040,0
|
||||
20241118,191100,308206325,3040,3040,3040,3040,0
|
||||
20241118,191000,308206325,3040,3040,3040,3040,0
|
||||
20241118,190900,308206325,3040,3040,3040,3040,0
|
||||
20241118,190800,308206325,3040,3040,3040,3040,0
|
||||
20241118,190700,308206325,3040,3040,3040,3040,0
|
||||
20241118,190600,308206325,3040,3040,3040,3040,0
|
||||
20241118,190500,308206325,3040,3040,3040,3040,0
|
||||
20241118,190400,308206325,3040,3040,3040,3040,0
|
||||
20241118,190300,308206325,3040,3040,3040,3040,0
|
||||
20241118,190200,308206325,3040,3040,3040,3040,0
|
||||
20241118,190100,308206325,3040,3040,3040,3040,0
|
||||
20241118,190000,308206325,3040,3040,3040,3040,0
|
||||
20241118,185900,308206325,3040,3040,3040,3040,0
|
||||
20241118,185800,308206325,3040,3040,3040,3040,0
|
||||
20241118,185700,308206325,3040,3040,3040,3040,0
|
||||
20241118,185600,308206325,3040,3040,3040,3040,0
|
||||
20241118,185500,308206325,3040,3040,3040,3040,0
|
||||
20241118,185400,308206325,3040,3040,3040,3040,0
|
||||
20241118,185300,308206325,3040,3040,3040,3040,0
|
||||
20241118,185200,308206325,3040,3040,3040,3040,5404
|
||||
20241118,185100,308206325,3040,3040,3040,3040,0
|
||||
20241118,185000,308206325,3040,3040,3040,3040,0
|
||||
20241118,184900,308206325,3040,3040,3040,3040,0
|
||||
20241118,184800,308206325,3040,3040,3040,3040,0
|
||||
20241118,184700,308206325,3040,3040,3040,3040,0
|
||||
20241118,184600,308206325,3040,3040,3040,3040,0
|
||||
20241118,184500,308206325,3040,3040,3040,3040,0
|
||||
20241118,184400,308206325,3040,3040,3040,3040,0
|
||||
20241118,184300,308206325,3040,3040,3040,3040,0
|
||||
20241118,184200,308206325,3040,3040,3040,3040,0
|
||||
20241118,184100,308206325,3040,3040,3040,3040,0
|
||||
20241118,184000,308206325,3040,3040,3040,3040,0
|
||||
20241118,183900,308206325,3040,3040,3040,3040,0
|
||||
20241118,183800,308206325,3040,3040,3040,3040,0
|
||||
20241118,183700,308206325,3040,3040,3040,3040,0
|
||||
20241118,183600,308206325,3040,3040,3040,3040,0
|
||||
20241118,183500,308206325,3040,3040,3040,3040,0
|
||||
20241118,183400,308206325,3040,3040,3040,3040,0
|
||||
20241118,183300,308206325,3040,3040,3040,3040,0
|
||||
20241118,183200,308206325,3040,3040,3040,3040,0
|
||||
20241118,183100,308206325,3040,3040,3040,3040,0
|
||||
20241118,183000,308206325,3040,3040,3040,3040,0
|
||||
20241118,182900,308206325,3040,3040,3040,3040,0
|
||||
20241118,182800,308206325,3040,3040,3040,3040,0
|
||||
20241118,182700,308206325,3040,3040,3040,3040,0
|
||||
20241118,182600,308206325,3040,3040,3040,3040,0
|
||||
20241118,182500,308206325,3040,3040,3040,3040,0
|
||||
20241118,182400,308206325,3040,3040,3040,3040,0
|
||||
20241118,182300,308206325,3040,3040,3040,3040,0
|
||||
20241118,182200,308206325,3040,3040,3040,3040,5404
|
||||
20241118,182100,308206325,3040,3040,3040,3040,0
|
||||
20241118,182000,308206325,3040,3040,3040,3040,0
|
||||
20241118,181900,308206325,3040,3040,3040,3040,0
|
||||
20241118,181800,308206325,3040,3040,3040,3040,0
|
||||
20241118,181700,308206325,3040,3040,3040,3040,0
|
||||
20241118,181600,308206325,3040,3040,3040,3040,0
|
||||
20241118,181500,308206325,3040,3040,3040,3040,0
|
||||
20241118,181400,308206325,3040,3040,3040,3040,0
|
||||
20241118,181300,308206325,3040,3040,3040,3040,0
|
||||
20241118,181200,308206325,3040,3040,3040,3040,0
|
||||
20241118,181100,308206325,3040,3040,3040,3040,0
|
||||
20241118,181000,308206325,3040,3040,3040,3040,0
|
||||
20241118,180900,308206325,3040,3040,3040,3040,0
|
||||
20241118,180800,308206325,3040,3040,3040,3040,0
|
||||
20241118,180700,308206325,3040,3040,3040,3040,0
|
||||
20241118,180600,308206325,3040,3040,3040,3040,0
|
||||
20241118,180500,308206325,3040,3040,3040,3040,0
|
||||
20241118,180400,308206325,3040,3040,3040,3040,0
|
||||
20241118,180300,308206325,3040,3040,3040,3040,0
|
||||
20241118,180200,308206325,3040,3040,3040,3040,0
|
||||
20241118,180100,308206325,3040,3040,3040,3040,0
|
||||
20241118,180000,308206325,3040,3040,3040,3040,0
|
||||
20241118,175900,308206325,3040,3040,3040,3040,0
|
||||
20241118,175800,308206325,3040,3040,3040,3040,0
|
||||
20241118,175700,308206325,3040,3040,3040,3040,0
|
||||
20241118,175600,308206325,3040,3040,3040,3040,0
|
||||
20241118,175500,308206325,3040,3040,3040,3040,0
|
||||
20241118,175400,308206325,3040,3040,3040,3040,0
|
||||
20241118,175300,308206325,3040,3040,3040,3040,0
|
||||
20241118,175200,308206325,3040,3040,3040,3040,5404
|
||||
20241118,175100,308206325,3040,3040,3040,3040,0
|
||||
20241118,175000,308206325,3040,3040,3040,3040,0
|
||||
20241118,174900,308206325,3040,3040,3040,3040,0
|
||||
20241118,174800,308206325,3040,3040,3040,3040,0
|
||||
20241118,174700,308206325,3040,3040,3040,3040,0
|
||||
20241118,174600,308206325,3040,3040,3040,3040,0
|
||||
20241118,174500,308206325,3040,3040,3040,3040,0
|
||||
20241118,174400,308206325,3040,3040,3040,3040,0
|
||||
20241118,174300,308206325,3040,3040,3040,3040,0
|
||||
20241118,174200,308206325,3040,3040,3040,3040,0
|
||||
20241118,174100,308206325,3040,3040,3040,3040,0
|
||||
20241118,174000,308206325,3040,3040,3040,3040,0
|
||||
20241118,173900,308206325,3040,3040,3040,3040,0
|
||||
20241118,173800,308206325,3040,3040,3040,3040,0
|
||||
20241118,173700,308206325,3040,3040,3040,3040,0
|
||||
20241118,173600,308206325,3040,3040,3040,3040,0
|
||||
20241118,173500,308206325,3040,3040,3040,3040,0
|
||||
20241118,173400,308206325,3040,3040,3040,3040,0
|
||||
20241118,173300,308206325,3040,3040,3040,3040,0
|
||||
20241118,173200,308206325,3040,3040,3040,3040,0
|
||||
20241118,173100,308206325,3040,3040,3040,3040,0
|
||||
20241118,173000,308206325,3040,3040,3040,3040,0
|
||||
20241118,172900,308206325,3040,3040,3040,3040,0
|
||||
20241118,172800,308206325,3040,3040,3040,3040,0
|
||||
20241118,172700,308206325,3040,3040,3040,3040,0
|
||||
20241118,172600,308206325,3040,3040,3040,3040,0
|
||||
20241118,172500,308206325,3040,3040,3040,3040,0
|
||||
20241118,172400,308206325,3040,3040,3040,3040,0
|
||||
20241118,172300,308206325,3040,3040,3040,3040,0
|
||||
20241118,172200,308206325,3040,3040,3040,3040,5404
|
||||
20241118,172100,308206325,3040,3040,3040,3040,0
|
||||
20241118,172000,308206325,3040,3040,3040,3040,0
|
||||
20241118,171900,308206325,3040,3040,3040,3040,0
|
||||
20241118,171800,308206325,3040,3040,3040,3040,0
|
||||
20241118,171700,308206325,3040,3040,3040,3040,0
|
||||
20241118,171600,308206325,3040,3040,3040,3040,0
|
||||
20241118,171500,308206325,3040,3040,3040,3040,0
|
||||
20241118,171400,308206325,3040,3040,3040,3040,0
|
||||
20241118,171300,308206325,3040,3040,3040,3040,0
|
||||
20241118,171200,308206325,3040,3040,3040,3040,0
|
||||
20241118,171100,308206325,3040,3040,3040,3040,0
|
||||
20241118,171000,308206325,3040,3040,3040,3040,0
|
||||
20241118,170900,308206325,3040,3040,3040,3040,0
|
||||
20241118,170800,308206325,3040,3040,3040,3040,0
|
||||
20241118,170700,308206325,3040,3040,3040,3040,0
|
||||
20241118,170600,308206325,3040,3040,3040,3040,0
|
||||
20241118,170500,308206325,3040,3040,3040,3040,0
|
||||
20241118,170400,308206325,3040,3040,3040,3040,0
|
||||
20241118,170300,308206325,3040,3040,3040,3040,0
|
||||
20241118,170200,308206325,3040,3040,3040,3040,0
|
||||
20241118,170100,308206325,3040,3040,3040,3040,0
|
||||
20241118,170000,308206325,3040,3040,3040,3040,0
|
||||
20241118,165900,308206325,3040,3040,3040,3040,0
|
||||
20241118,165800,308206325,3040,3040,3040,3040,0
|
||||
20241118,165700,308206325,3040,3040,3040,3040,0
|
||||
20241118,165600,308206325,3040,3040,3040,3040,0
|
||||
20241118,165500,308206325,3040,3040,3040,3040,0
|
||||
20241118,165400,308206325,3040,3040,3040,3040,0
|
||||
20241118,165300,308206325,3040,3040,3040,3040,0
|
||||
20241118,165200,308206325,3040,3040,3040,3040,5404
|
||||
20241118,165100,308206325,3040,3040,3040,3040,0
|
||||
20241118,165000,308206325,3040,3040,3040,3040,0
|
||||
20241118,164900,308206325,3040,3040,3040,3040,0
|
||||
20241118,164800,308206325,3040,3040,3040,3040,0
|
||||
20241118,164700,308206325,3040,3040,3040,3040,0
|
||||
20241118,164600,308206325,3040,3040,3040,3040,0
|
||||
20241118,164500,308206325,3040,3040,3040,3040,0
|
||||
20241118,164400,308206325,3040,3040,3040,3040,0
|
||||
20241118,164300,308206325,3040,3040,3040,3040,0
|
||||
20241118,164200,308206325,3040,3040,3040,3040,0
|
||||
20241118,164100,308206325,3040,3040,3040,3040,0
|
||||
20241118,164000,308206325,3040,3040,3040,3040,0
|
||||
20241118,163900,308206325,3040,3040,3040,3040,0
|
||||
20241118,163800,308206325,3040,3040,3040,3040,0
|
||||
20241118,163700,308206325,3040,3040,3040,3040,0
|
||||
20241118,163600,308206325,3040,3040,3040,3040,0
|
||||
20241118,163500,308206325,3040,3040,3040,3040,0
|
||||
20241118,163400,308206325,3040,3040,3040,3040,0
|
||||
20241118,163300,308206325,3040,3040,3040,3040,0
|
||||
20241118,163200,308206325,3040,3040,3040,3040,0
|
||||
20241118,163100,308206325,3040,3040,3040,3040,0
|
||||
20241118,163000,308206325,3040,3040,3040,3040,0
|
||||
20241118,162900,308206325,3040,3040,3040,3040,0
|
||||
20241118,162800,308206325,3040,3040,3040,3040,0
|
||||
20241118,162700,308206325,3040,3040,3040,3040,0
|
||||
20241118,162600,308206325,3040,3040,3040,3040,0
|
||||
20241118,162500,308206325,3040,3040,3040,3040,0
|
||||
20241118,162400,308206325,3040,3040,3040,3040,0
|
||||
20241118,162300,308206325,3040,3040,3040,3040,0
|
||||
20241118,162200,308206325,3040,3040,3040,3040,5404
|
||||
20241118,162100,308206325,3040,3040,3040,3040,0
|
||||
20241118,162000,308206325,3040,3040,3040,3040,0
|
||||
20241118,161900,308206325,3040,3040,3040,3040,0
|
||||
20241118,161800,308206325,3040,3040,3040,3040,0
|
||||
20241118,161700,308206325,3040,3040,3040,3040,0
|
||||
20241118,161600,308206325,3040,3040,3040,3040,0
|
||||
20241118,161500,308206325,3040,3040,3040,3040,0
|
||||
20241118,161400,308206325,3040,3040,3040,3040,0
|
||||
20241118,161300,308206325,3040,3040,3040,3040,0
|
||||
20241118,161200,308206325,3040,3040,3040,3040,0
|
||||
20241118,161100,308206325,3040,3040,3040,3040,0
|
||||
20241118,161000,308206325,3040,3040,3040,3040,0
|
||||
20241118,160900,308206325,3040,3040,3040,3040,0
|
||||
20241118,160800,308206325,3040,3040,3040,3040,0
|
||||
20241118,160700,308206325,3040,3040,3040,3040,0
|
||||
20241118,160600,308206325,3040,3040,3040,3040,0
|
||||
20241118,160500,308206325,3040,3040,3040,3040,0
|
||||
20241118,160400,308206325,3040,3040,3040,3040,0
|
||||
20241118,160300,308206325,3040,3040,3040,3040,0
|
||||
20241118,160200,308206325,3040,3040,3040,3040,0
|
||||
20241118,160100,308206325,3040,3040,3040,3040,0
|
||||
20241118,160000,308206325,3040,3040,3040,3040,0
|
||||
20241118,155900,308206325,3040,3040,3040,3040,0
|
||||
20241118,155800,308206325,3040,3040,3040,3040,0
|
||||
20241118,155700,308206325,3040,3040,3040,3040,0
|
||||
20241118,155600,308206325,3040,3040,3040,3040,0
|
||||
20241118,155500,308206325,3040,3040,3040,3040,0
|
||||
20241118,155400,308206325,3040,3040,3040,3040,0
|
||||
20241118,155300,308206325,3040,3040,3040,3040,0
|
||||
20241118,155200,308206325,3040,3040,3040,3040,5404
|
||||
20241118,155100,308206325,3040,3040,3040,3040,0
|
||||
20241118,155000,308206325,3040,3040,3040,3040,0
|
||||
20241118,154900,308206325,3040,3040,3040,3040,0
|
||||
20241118,154800,308206325,3040,3040,3040,3040,0
|
||||
20241118,154700,308206325,3040,3040,3040,3040,0
|
||||
20241118,154600,308206325,3040,3040,3040,3040,0
|
||||
20241118,154500,308206325,3040,3040,3040,3040,0
|
||||
20241118,154400,308206325,3040,3040,3040,3040,0
|
||||
20241118,154300,308206325,3040,3040,3040,3040,0
|
||||
20241118,154200,308206325,3040,3040,3040,3040,0
|
||||
20241118,154100,308206325,3040,3040,3040,3040,0
|
||||
20241118,154000,308206325,3040,3040,3040,3040,0
|
||||
20241118,153900,308206325,3040,3040,3040,3040,0
|
||||
20241118,153800,308206325,3040,3040,3040,3040,0
|
||||
20241118,153700,308206325,3040,3040,3040,3040,0
|
||||
20241118,153600,308206325,3040,3040,3040,3040,0
|
||||
20241118,153500,308206325,3040,3040,3040,3040,0
|
||||
20241118,153400,308206325,3040,3040,3040,3040,0
|
||||
20241118,153300,308206325,3040,3040,3040,3040,0
|
||||
20241118,153200,308206325,3040,3040,3040,3040,0
|
||||
20241118,153100,308206325,3040,3040,3040,3040,0
|
||||
20241118,153000,308206325,3040,3040,3040,3040,5404
|
||||
20241118,152900,291778165,3045,3045,3045,3045,0
|
||||
20241118,152800,291778165,3045,3045,3045,3045,0
|
||||
20241118,152700,291778165,3045,3045,3045,3045,0
|
||||
20241118,152600,291778165,3045,3045,3045,3045,0
|
||||
20241118,152500,291778165,3045,3045,3045,3045,0
|
||||
20241118,152400,291778165,3045,3045,3045,3045,0
|
||||
20241118,152300,291778165,3045,3045,3045,3045,0
|
||||
20241118,152200,291778165,3045,3045,3045,3045,0
|
||||
20241118,152100,291778165,3045,3045,3045,3045,0
|
||||
20241118,152000,291778165,3045,3045,3045,3045,0
|
||||
20241118,151900,291778165,3045,3045,3045,3045,3
|
||||
20241118,151800,291769030,3045,3045,3045,3045,910
|
||||
20241118,151700,288998080,3045,3055,3055,3045,285
|
||||
20241118,151600,288130150,3055,3050,3055,3050,7
|
||||
20241118,151500,288108770,3050,3055,3055,3045,32
|
||||
20241118,151400,288011165,3050,3050,3050,3040,254
|
||||
20241118,151300,287238885,3055,3055,3055,3055,0
|
||||
20241118,151200,287238885,3055,3055,3055,3055,0
|
||||
20241118,151100,287238885,3055,3045,3055,3045,13
|
||||
20241118,151000,287199240,3055,3045,3055,3045,120
|
||||
20241118,150900,286832650,3040,3045,3045,3040,3
|
||||
20241118,150800,286823520,3045,3045,3045,3045,188
|
||||
20241118,150700,286251060,3045,3045,3045,3045,30
|
||||
20241118,150600,286159710,3040,3040,3040,3040,356
|
||||
20241118,150500,285077470,3040,3035,3040,3035,419
|
||||
20241118,150400,283804195,3035,3035,3035,3035,0
|
||||
20241118,150300,283804195,3035,3035,3035,3035,500
|
||||
20241118,150200,282286695,3040,3040,3040,3040,356
|
||||
20241118,150100,281204455,3045,3045,3045,3045,0
|
||||
20241118,150000,281204455,3045,3045,3045,3045,0
|
||||
20241118,145900,281204455,3045,3045,3045,3045,0
|
||||
20241118,145800,281204455,3045,3040,3045,3040,41
|
||||
20241118,145700,281079810,3040,3040,3040,3040,0
|
||||
20241118,145600,281079810,3040,3040,3040,3040,0
|
||||
20241118,145500,281079810,3040,3040,3040,3040,0
|
||||
20241118,145400,281079810,3040,3040,3040,3040,0
|
||||
20241118,145300,281079810,3040,3040,3040,3040,0
|
||||
20241118,145200,281079810,3040,3040,3040,3040,680
|
||||
20241118,145100,279012610,3040,3040,3040,3040,0
|
||||
20241118,145000,279012610,3040,3040,3040,3040,0
|
||||
20241118,144900,279012610,3040,3040,3040,3040,0
|
||||
20241118,144800,279012610,3040,3040,3040,3040,0
|
||||
20241118,144700,279012610,3040,3040,3040,3040,0
|
||||
20241118,144600,279012610,3040,3040,3040,3040,0
|
||||
20241118,144500,279012610,3040,3040,3040,3040,0
|
||||
20241118,144400,279012610,3040,3040,3040,3040,0
|
||||
20241118,144300,279012610,3040,3040,3040,3040,0
|
||||
20241118,144200,279012610,3040,3040,3040,3040,0
|
||||
20241118,144100,279012610,3040,3040,3040,3040,0
|
||||
20241118,144000,279012610,3040,3040,3040,3040,0
|
||||
20241118,143900,279012610,3040,3040,3040,3040,200
|
||||
20241118,143800,278404610,3045,3045,3045,3045,0
|
||||
20241118,143700,278404610,3045,3045,3045,3045,1
|
||||
20241118,143600,278401565,3040,3040,3040,3040,300
|
||||
20241118,143500,277489565,3045,3045,3045,3045,0
|
||||
20241118,143400,277489565,3045,3045,3045,3045,0
|
||||
20241118,143300,277489565,3045,3045,3045,3045,0
|
||||
20241118,143200,277489565,3045,3045,3045,3045,0
|
||||
20241118,143100,277489565,3045,3045,3045,3045,1
|
||||
20241118,143000,277486520,3040,3040,3040,3040,0
|
||||
20241118,142900,277486520,3040,3040,3040,3040,0
|
||||
20241118,142800,277486520,3040,3040,3040,3040,500
|
||||
20241118,142700,275966520,3035,3035,3035,3035,0
|
||||
20241118,142600,275966520,3035,3035,3035,3035,0
|
||||
20241118,142500,275966520,3035,3035,3035,3035,1
|
||||
20241118,142400,275963485,3035,3035,3035,3035,201
|
||||
20241118,142300,275353450,3050,3040,3050,3040,251
|
||||
20241118,142200,274590380,3040,3030,3040,3030,533
|
||||
20241118,142100,272975370,3035,3035,3035,3035,3
|
||||
20241118,142000,272966265,3030,3030,3030,3030,0
|
||||
20241118,141900,272966265,3030,3030,3030,3030,0
|
||||
20241118,141800,272966265,3030,3030,3030,3030,2
|
||||
20241118,141700,272960205,3035,3035,3035,3035,155
|
||||
20241118,141600,272489780,3035,3035,3035,3035,0
|
||||
20241118,141500,272489780,3035,3035,3035,3035,0
|
||||
20241118,141400,272489780,3035,3035,3035,3035,17
|
||||
20241118,141300,272438185,3035,3035,3035,3035,0
|
||||
20241118,141200,272438185,3035,3035,3035,3035,77
|
||||
20241118,141100,272204490,3035,3035,3035,3035,6
|
||||
20241118,141000,272186280,3035,3035,3035,3035,100
|
||||
20241118,140900,271882780,3045,3045,3045,3045,0
|
||||
20241118,140800,271882780,3045,3025,3045,3025,228
|
||||
20241118,140700,271188600,3025,3035,3035,3025,1717
|
||||
20241118,140600,265987830,3035,3035,3035,3035,0
|
||||
20241118,140500,265987830,3035,3045,3045,3035,239
|
||||
20241118,140400,265260965,3040,3040,3040,3040,0
|
||||
20241118,140300,265260965,3040,3035,3040,3035,23
|
||||
20241118,140200,265191050,3040,3040,3040,3040,0
|
||||
20241118,140100,265191050,3040,3040,3040,3040,0
|
||||
20241118,140000,265191050,3040,3040,3040,3040,0
|
||||
20241118,135900,265191050,3040,3040,3040,3040,102
|
||||
20241118,135800,264880970,3040,3040,3040,3040,0
|
||||
20241118,135700,264880970,3040,3040,3040,3040,3
|
||||
20241118,135600,264871850,3040,3040,3040,3040,3
|
||||
20241118,135500,264862730,3035,3035,3035,3035,0
|
||||
20241118,135400,264862730,3035,3035,3035,3035,0
|
||||
20241118,135300,264862730,3035,3035,3035,3035,0
|
||||
20241118,135200,264862730,3035,3035,3035,3035,0
|
||||
20241118,135100,264862730,3035,3035,3035,3035,150
|
||||
20241118,135000,264407480,3035,3035,3035,3035,0
|
||||
20241118,134900,264407480,3035,3035,3035,3035,0
|
||||
20241118,134800,264407480,3035,3035,3035,3035,0
|
||||
20241118,134700,264407480,3035,3035,3035,3035,0
|
||||
20241118,134600,264407480,3035,3035,3035,3035,0
|
||||
20241118,134500,264407480,3035,3035,3035,3035,0
|
||||
20241118,134400,264407480,3035,3035,3035,3035,0
|
||||
20241118,134300,264407480,3035,3035,3035,3035,0
|
||||
20241118,134200,264407480,3035,3035,3035,3035,0
|
||||
20241118,134100,264407480,3035,3035,3035,3035,0
|
||||
20241118,134000,264407480,3035,3035,3035,3035,0
|
||||
20241118,133900,264407480,3035,3035,3035,3035,50
|
||||
20241118,133800,264255730,3045,3045,3045,3045,0
|
||||
20241118,133700,264255730,3045,3040,3045,3035,22
|
||||
20241118,133600,264188815,3040,3040,3040,3040,1
|
||||
20241118,133500,264185775,3045,3045,3055,3035,158
|
||||
20241118,133400,263705635,3045,3040,3045,3040,121
|
||||
20241118,133300,263337690,3040,3040,3040,3040,0
|
||||
20241118,133200,263337690,3040,3040,3040,3040,0
|
||||
20241118,133100,263337690,3040,3030,3040,3030,46
|
||||
20241118,133000,263198290,3030,3045,3045,3030,501
|
||||
20241118,132900,261679795,3045,3045,3045,3045,0
|
||||
20241118,132800,261679795,3045,3045,3045,3045,0
|
||||
20241118,132700,261679795,3045,3045,3045,3045,0
|
||||
20241118,132600,261679795,3045,3045,3045,3045,54
|
||||
20241118,132500,261515365,3035,3035,3035,3035,0
|
||||
20241118,132400,261515365,3035,3035,3035,3035,1
|
||||
20241118,132300,261512330,3035,3035,3035,3035,1
|
||||
20241118,132200,261509295,3045,3045,3045,3045,5
|
||||
20241118,132100,261494070,3035,3035,3035,3035,0
|
||||
20241118,132000,261494070,3035,3035,3035,3035,2
|
||||
20241118,131900,261488000,3040,3040,3040,3040,0
|
||||
20241118,131800,261488000,3040,3040,3040,3040,0
|
||||
20241118,131700,261488000,3040,3040,3040,3040,0
|
||||
20241118,131600,261488000,3040,3040,3040,3040,0
|
||||
20241118,131500,261488000,3040,3040,3040,3040,0
|
||||
20241118,131400,261488000,3040,3040,3040,3040,0
|
||||
20241118,131300,261488000,3040,3040,3040,3040,0
|
||||
20241118,131200,261488000,3040,3040,3040,3040,1
|
||||
20241118,131100,261484960,3035,3035,3035,3035,66
|
||||
20241118,131000,261284650,3040,3040,3040,3040,0
|
||||
20241118,130900,261284650,3040,3040,3040,3040,11
|
||||
20241118,130800,261251210,3050,3050,3050,3050,0
|
||||
20241118,130700,261251210,3050,3045,3050,3045,77
|
||||
20241118,130600,261016365,3050,3050,3050,3050,414
|
||||
20241118,130500,259753665,3050,3050,3050,3050,400
|
||||
20241118,130400,258533665,3055,3055,3055,3055,24
|
||||
20241118,130300,258460345,3055,3055,3055,3055,200
|
||||
20241118,130200,257849345,3055,3050,3055,3050,108
|
||||
20241118,130100,257519845,3045,3045,3045,3045,35
|
||||
20241118,130000,257413270,3040,3040,3040,3040,130
|
||||
20241118,125900,257018070,3045,3045,3045,3045,0
|
||||
20241118,125800,257018070,3045,3045,3045,3045,0
|
||||
20241118,125700,257018070,3045,3040,3045,3040,1000
|
||||
20241118,125600,253977710,3035,3035,3035,3035,0
|
||||
20241118,125500,253977710,3035,3035,3035,3035,0
|
||||
20241118,125400,253977710,3035,3035,3035,3035,0
|
||||
20241118,125300,253977710,3035,3035,3035,3035,24
|
||||
20241118,125200,253904870,3045,3035,3045,3035,34
|
||||
20241118,125100,253801640,3035,3035,3035,3035,473
|
||||
20241118,125000,252366085,3035,3035,3035,3035,25
|
||||
20241118,124900,252290210,3040,3040,3040,3040,0
|
||||
20241118,124800,252290210,3040,3040,3040,3040,0
|
||||
20241118,124700,252290210,3040,3040,3040,3040,0
|
||||
20241118,124600,252290210,3040,3040,3040,3040,98
|
||||
20241118,124500,251992290,3040,3040,3040,3040,0
|
||||
20241118,124400,251992290,3040,3040,3040,3040,0
|
||||
20241118,124300,251992290,3040,3040,3040,3040,0
|
||||
20241118,124200,251992290,3040,3040,3040,3040,2
|
||||
20241118,124100,251986210,3035,3035,3035,3035,1
|
||||
20241118,124000,251983175,3035,3035,3035,3035,0
|
||||
20241118,123900,251983175,3035,3035,3035,3035,5
|
||||
20241118,123800,251968000,3040,3040,3040,3040,1
|
||||
20241118,123700,251964960,3045,3040,3045,3040,6
|
||||
20241118,123600,251946705,3040,3040,3040,3040,1
|
||||
20241118,123500,251943665,3050,3035,3050,3035,7
|
||||
20241118,123400,251922370,3040,3035,3040,3035,4
|
||||
20241118,123300,251910215,3030,3030,3030,3030,23
|
||||
20241118,123200,251840525,3030,3030,3030,3030,0
|
||||
20241118,123100,251840525,3030,3035,3035,3030,119
|
||||
20241118,123000,251479950,3035,3035,3035,3035,0
|
||||
20241118,122900,251479950,3035,3035,3035,3035,0
|
||||
20241118,122800,251479950,3035,3035,3035,3035,0
|
||||
20241118,122700,251479950,3035,3035,3035,3035,0
|
||||
20241118,122600,251479950,3035,3035,3035,3035,0
|
||||
20241118,122500,251479950,3035,3035,3035,3035,0
|
||||
20241118,122400,251479950,3035,3035,3035,3035,0
|
||||
20241118,122300,251479950,3035,3045,3045,3035,1530
|
||||
20241118,122200,246821385,3050,3050,3050,3050,9
|
||||
20241118,122100,246793935,3050,3050,3050,3050,0
|
||||
20241118,122000,246793935,3050,3050,3050,3050,157
|
||||
20241118,121900,246315085,3050,3050,3050,3050,0
|
||||
20241118,121800,246315085,3050,3050,3050,3050,0
|
||||
20241118,121700,246315085,3050,3050,3050,3050,0
|
||||
20241118,121600,246315085,3050,3050,3050,3050,100
|
||||
20241118,121500,246010085,3055,3055,3055,3055,5
|
||||
20241118,121400,245994810,3055,3055,3055,3055,0
|
||||
20241118,121300,245994810,3055,3055,3060,3055,21
|
||||
20241118,121200,245930625,3055,3060,3065,3055,27
|
||||
20241118,121100,245848055,3055,3060,3060,3055,33
|
||||
20241118,121000,245747125,3055,3055,3060,3055,17
|
||||
20241118,120900,245695150,3055,3050,3055,3050,107
|
||||
20241118,120800,245368740,3055,3055,3055,3055,0
|
||||
20241118,120700,245368740,3055,3055,3055,3045,203
|
||||
20241118,120600,244750335,3055,3055,3055,3055,4
|
||||
20241118,120500,244738115,3060,3060,3060,3050,6
|
||||
20241118,120400,244719780,3050,3050,3060,3050,69
|
||||
20241118,120300,244509285,3050,3050,3050,3050,21
|
||||
20241118,120200,244445235,3045,3045,3045,3045,0
|
||||
20241118,120100,244445235,3045,3045,3045,3045,0
|
||||
20241118,120000,244445235,3045,3045,3045,3045,1100
|
||||
20241118,115900,241095735,3045,3050,3050,3045,1000
|
||||
20241118,115800,238050230,3060,3050,3060,3050,460
|
||||
20241118,115700,236644945,3050,3050,3050,3050,172
|
||||
20241118,115600,236120345,3055,3055,3055,3055,0
|
||||
20241118,115500,236120345,3055,3055,3055,3055,0
|
||||
20241118,115400,236120345,3055,3055,3055,3055,4
|
||||
20241118,115300,236108125,3060,3060,3060,3060,0
|
||||
20241118,115200,236108125,3060,3060,3060,3060,0
|
||||
20241118,115100,236108125,3060,3060,3060,3060,20
|
||||
20241118,115000,236046925,3055,3055,3055,3055,426
|
||||
20241118,114900,234745495,3055,3055,3055,3055,0
|
||||
20241118,114800,234745495,3055,3055,3055,3055,0
|
||||
20241118,114700,234745495,3055,3055,3055,3055,200
|
||||
20241118,114600,234134495,3055,3055,3055,3055,0
|
||||
20241118,114500,234134495,3055,3055,3055,3055,0
|
||||
20241118,114400,234134495,3055,3055,3055,3055,0
|
||||
20241118,114300,234134495,3055,3055,3055,3055,0
|
||||
20241118,114200,234134495,3055,3055,3055,3055,0
|
||||
20241118,114100,234134495,3055,3055,3055,3055,0
|
||||
20241118,114000,234134495,3055,3065,3065,3055,214
|
||||
20241118,113900,233479485,3065,3065,3065,3065,0
|
||||
20241118,113800,233479485,3065,3065,3065,3065,0
|
||||
20241118,113700,233479485,3065,3065,3065,3065,0
|
||||
20241118,113600,233479485,3065,3060,3065,3060,34
|
||||
20241118,113500,233375315,3060,3060,3060,3060,0
|
||||
20241118,113400,233375315,3060,3060,3060,3060,100
|
||||
20241118,113300,233069315,3065,3065,3065,3065,0
|
||||
20241118,113200,233069315,3065,3065,3065,3065,132
|
||||
20241118,113100,232664735,3060,3055,3060,3055,479
|
||||
20241118,113000,231201385,3055,3055,3055,3055,98
|
||||
20241118,112900,230901995,3055,3060,3060,3055,161
|
||||
20241118,112800,230409360,3065,3065,3065,3065,0
|
||||
20241118,112700,230409360,3065,3065,3065,3065,50
|
||||
20241118,112600,230256110,3070,3070,3070,3070,0
|
||||
20241118,112500,230256110,3070,3055,3070,3055,98
|
||||
20241118,112400,229956700,3055,3055,3055,3055,0
|
||||
20241118,112300,229956700,3055,3060,3065,3055,579
|
||||
20241118,112200,228187270,3060,3060,3060,3060,100
|
||||
20241118,112100,227881270,3060,3060,3060,3060,52
|
||||
20241118,112000,227722150,3060,3060,3060,3060,36
|
||||
20241118,111900,227611990,3060,3055,3060,3055,105
|
||||
20241118,111800,227290695,3055,3055,3055,3055,0
|
||||
20241118,111700,227290695,3055,3055,3055,3055,0
|
||||
20241118,111600,227290695,3055,3055,3060,3055,241
|
||||
20241118,111500,226553740,3055,3055,3055,3055,0
|
||||
20241118,111400,226553740,3055,3055,3055,3055,1
|
||||
20241118,111300,226550685,3055,3050,3055,3050,103
|
||||
20241118,111200,226236025,3050,3050,3050,3050,0
|
||||
20241118,111100,226236025,3050,3050,3050,3050,1
|
||||
20241118,111000,226232975,3050,3055,3055,3050,1347
|
||||
20241118,110900,222123985,3065,3055,3065,3055,639
|
||||
20241118,110800,220170540,3050,3050,3050,3050,0
|
||||
20241118,110700,220170540,3050,3050,3050,3050,0
|
||||
20241118,110600,220170540,3050,3050,3050,3050,0
|
||||
20241118,110500,220170540,3050,3055,3055,3050,145
|
||||
20241118,110400,219728235,3065,3045,3085,3045,180
|
||||
20241118,110300,219177305,3065,3045,3065,3010,22485
|
||||
20241118,110200,151069155,3050,3050,3050,3050,9
|
||||
20241118,110100,151041705,3050,3050,3050,3050,604
|
||||
20241118,110000,149199505,3050,3065,3065,3050,11858
|
||||
20241118,105900,112889680,3070,3070,3070,3070,500
|
||||
20241118,105800,111354680,3075,3075,3075,3075,0
|
||||
20241118,105700,111354680,3075,3075,3075,3075,4
|
||||
20241118,105600,111342380,3080,3080,3080,3080,0
|
||||
20241118,105500,111342380,3080,3090,3100,3080,162
|
||||
20241118,105400,110841870,3090,3075,3090,3075,33
|
||||
20241118,105300,110740115,3070,3070,3070,3070,0
|
||||
20241118,105200,110740115,3070,3070,3070,3070,327
|
||||
20241118,105100,109736225,3070,3070,3070,3070,3
|
||||
20241118,105000,109727015,3070,3070,3070,3070,1000
|
||||
20241118,104900,106657015,3075,3075,3075,3075,0
|
||||
20241118,104800,106657015,3075,3075,3075,3075,0
|
||||
20241118,104700,106657015,3075,3075,3075,3075,13
|
||||
20241118,104600,106617040,3075,3075,3075,3075,0
|
||||
20241118,104500,106617040,3075,3075,3075,3075,0
|
||||
20241118,104400,106617040,3075,3075,3075,3075,0
|
||||
20241118,104300,106617040,3075,3075,3075,3075,0
|
||||
20241118,104200,106617040,3075,3080,3080,3075,1337
|
||||
20241118,104100,102504585,3085,3085,3095,3085,353
|
||||
20241118,104000,101414810,3080,3080,3080,3080,0
|
||||
20241118,103900,101414810,3080,3080,3080,3080,7
|
||||
20241118,103800,101393250,3075,3075,3075,3075,0
|
||||
20241118,103700,101393250,3075,3075,3075,3075,0
|
||||
20241118,103600,101393250,3075,3085,3085,3075,12
|
||||
20241118,103500,101356290,3085,3085,3085,3085,2
|
||||
20241118,103400,101350120,3085,3085,3085,3085,0
|
||||
20241118,103300,101350120,3085,3085,3085,3085,2
|
||||
20241118,103200,101343950,3085,3080,3085,3080,92
|
||||
20241118,103100,101060575,3075,3075,3075,3075,0
|
||||
20241118,103000,101060575,3075,3075,3080,3075,606
|
||||
20241118,102900,99197115,3070,3070,3070,3070,1
|
||||
20241118,102800,99194045,3075,3075,3075,3075,0
|
||||
20241118,102700,99194045,3075,3075,3075,3075,0
|
||||
20241118,102600,99194045,3075,3075,3075,3075,7
|
||||
20241118,102500,99172520,3075,3075,3075,3075,0
|
||||
20241118,102400,99172520,3075,3075,3075,3075,0
|
||||
20241118,102300,99172520,3075,3075,3075,3075,146
|
||||
20241118,102200,98723570,3075,3075,3075,3075,0
|
||||
20241118,102100,98723570,3075,3075,3075,3075,1
|
||||
20241118,102000,98720495,3065,3065,3065,3065,0
|
||||
20241118,101900,98720495,3065,3070,3070,3065,2000
|
||||
20241118,101800,92585785,3065,3065,3065,3065,0
|
||||
20241118,101700,92585785,3065,3065,3065,3065,0
|
||||
20241118,101600,92585785,3065,3070,3070,3065,20
|
||||
20241118,101500,92524480,3075,3070,3075,3070,232
|
||||
20241118,101400,91812235,3070,3070,3070,3070,0
|
||||
20241118,101300,91812235,3070,3070,3070,3070,1
|
||||
20241118,101200,91809165,3070,3065,3070,3065,749
|
||||
20241118,101100,89513285,3070,3070,3070,3070,56
|
||||
20241118,101000,89341365,3070,3070,3070,3070,5
|
||||
20241118,100900,89326015,3070,3070,3070,3070,0
|
||||
20241118,100800,89326015,3070,3065,3075,3065,155
|
||||
20241118,100700,88850165,3060,3060,3060,3060,50
|
||||
20241118,100600,88697165,3060,3060,3060,3060,500
|
||||
20241118,100500,87167165,3070,3055,3070,3055,2477
|
||||
20241118,100400,79581675,3050,3050,3050,3050,0
|
||||
20241118,100300,79581675,3050,3050,3050,3050,0
|
||||
20241118,100200,79581675,3050,3050,3050,3050,1
|
||||
20241118,100100,79578625,3050,3050,3050,3050,50
|
||||
20241118,100000,79426125,3050,3050,3050,3050,0
|
||||
20241118,095900,79426125,3050,3050,3050,3050,0
|
||||
20241118,095800,79426125,3050,3050,3050,3050,0
|
||||
20241118,095700,79426125,3050,3050,3050,3050,0
|
||||
20241118,095600,79426125,3050,3050,3050,3050,193
|
||||
20241118,095500,78837475,3050,3050,3050,3050,107
|
||||
20241118,095400,78511125,3055,3055,3055,3055,118
|
||||
20241118,095300,78150635,3060,3060,3060,3060,0
|
||||
20241118,095200,78150635,3060,3060,3065,3060,14
|
||||
20241118,095100,78107785,3060,3060,3060,3060,227
|
||||
20241118,095000,77413165,3060,3055,3060,3055,13
|
||||
20241118,094900,77373390,3065,3060,3065,3050,212
|
||||
20241118,094800,76724255,3065,3065,3065,3065,0
|
||||
20241118,094700,76724255,3065,3060,3070,3050,84
|
||||
20241118,094600,76466845,3070,3055,3070,3055,455
|
||||
20241118,094500,75074845,3050,3050,3055,3050,115
|
||||
20241118,094400,74724080,3050,3050,3055,3050,16
|
||||
20241118,094300,74675250,3050,3055,3055,3040,2009
|
||||
20241118,094200,68559665,3055,3055,3055,3055,4
|
||||
20241118,094100,68547445,3055,3055,3055,3055,3
|
||||
20241118,094000,68538280,3055,3055,3060,3055,162
|
||||
20241118,093900,68042595,3050,3050,3050,3050,3
|
||||
20241118,093800,68033445,3045,3050,3050,3045,21
|
||||
20241118,093700,67969485,3055,3050,3055,3050,18
|
||||
20241118,093600,67914525,3050,3045,3050,3045,34
|
||||
20241118,093500,67810990,3060,3050,3060,3050,708
|
||||
20241118,093400,65650025,3045,3045,3045,3045,0
|
||||
20241118,093300,65650025,3045,3045,3045,3045,0
|
||||
20241118,093200,65650025,3045,3045,3045,3045,277
|
||||
20241118,093100,64806560,3045,3045,3045,3045,0
|
||||
20241118,093000,64806560,3045,3045,3045,3045,0
|
||||
20241118,092900,64806560,3045,3045,3045,3045,2
|
||||
20241118,092800,64800470,3050,3045,3050,3040,83
|
||||
20241118,092700,64547810,3045,3040,3045,3040,106
|
||||
20241118,092600,64225550,3040,3035,3040,3035,164
|
||||
20241118,092500,63727490,3040,3035,3050,3035,129
|
||||
20241118,092400,63335825,3035,3045,3045,3035,160
|
||||
20241118,092300,62849775,3045,3040,3045,3035,1831
|
||||
20241118,092200,57283595,3040,3040,3040,3040,1
|
||||
20241118,092100,57280555,3045,3050,3055,3045,541
|
||||
20241118,092000,55629950,3050,3050,3050,3050,1134
|
||||
20241118,091900,52171250,3050,3050,3055,3050,192
|
||||
20241118,091800,51585450,3050,3045,3050,3045,220
|
||||
20241118,091700,50915025,3035,3025,3040,3025,621
|
||||
20241118,091600,49031285,3025,3020,3025,3020,106
|
||||
20241118,091500,48710645,3020,3015,3030,3010,1208
|
||||
20241118,091400,45055795,3015,3020,3020,3015,6
|
||||
20241118,091300,45037680,3020,3020,3020,3020,1
|
||||
20241118,091200,45034660,3020,3020,3020,3020,1
|
||||
20241118,091100,45031640,3015,3010,3015,3010,1136
|
||||
20241118,091000,41608140,3010,3010,3010,2995,1661
|
||||
20241118,090900,36624765,3005,3005,3005,2995,153
|
||||
20241118,090800,36165420,3005,3005,3005,3005,5
|
||||
20241118,090700,36150395,3005,3000,3010,3000,3093
|
||||
20241118,090600,26857680,3000,3000,3000,3000,0
|
||||
20241118,090500,26857680,3000,3005,3005,2995,1013
|
||||
20241118,090400,23819355,3005,3025,3025,2995,6789
|
||||
20241118,090300,3430820,3020,3025,3025,3020,85
|
||||
20241118,090200,3174110,3030,3030,3030,3030,33
|
||||
20241118,090100,3074120,3030,3050,3050,3030,768
|
||||
20241118,090000,745480,3050,3070,3070,3050,243
|
||||
|
Reference in New Issue
Block a user