Update 2024-11-18 2710 candle_min
This commit is contained in:
658
090470/min/candle-20241118.csv
Normal file
658
090470/min/candle-20241118.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195600,166058600,5350,5350,5350,5350,624
|
||||
20241118,195500,166058600,5350,5350,5350,5350,0
|
||||
20241118,195400,166058600,5350,5350,5350,5350,0
|
||||
20241118,195300,166058600,5350,5350,5350,5350,0
|
||||
20241118,195200,166058600,5350,5350,5350,5350,0
|
||||
20241118,195100,166058600,5350,5350,5350,5350,0
|
||||
20241118,195000,166058600,5350,5350,5350,5350,0
|
||||
20241118,194900,166058600,5350,5350,5350,5350,0
|
||||
20241118,194800,166058600,5350,5350,5350,5350,0
|
||||
20241118,194700,166058600,5350,5350,5350,5350,0
|
||||
20241118,194600,166058600,5350,5350,5350,5350,0
|
||||
20241118,194500,166058600,5350,5350,5350,5350,0
|
||||
20241118,194400,166058600,5350,5350,5350,5350,0
|
||||
20241118,194300,166058600,5350,5350,5350,5350,0
|
||||
20241118,194200,166058600,5350,5350,5350,5350,0
|
||||
20241118,194100,166058600,5350,5350,5350,5350,0
|
||||
20241118,194000,166058600,5350,5350,5350,5350,0
|
||||
20241118,193900,166058600,5350,5350,5350,5350,0
|
||||
20241118,193800,166058600,5350,5350,5350,5350,0
|
||||
20241118,193700,166058600,5350,5350,5350,5350,0
|
||||
20241118,193600,166058600,5350,5350,5350,5350,0
|
||||
20241118,193500,166058600,5350,5350,5350,5350,0
|
||||
20241118,193400,166058600,5350,5350,5350,5350,0
|
||||
20241118,193300,166058600,5350,5350,5350,5350,0
|
||||
20241118,193200,166058600,5350,5350,5350,5350,0
|
||||
20241118,193100,166058600,5350,5350,5350,5350,0
|
||||
20241118,193000,166058600,5350,5350,5350,5350,0
|
||||
20241118,192900,166058600,5350,5350,5350,5350,0
|
||||
20241118,192800,166058600,5350,5350,5350,5350,0
|
||||
20241118,192700,166058600,5350,5350,5350,5350,0
|
||||
20241118,192600,166058600,5350,5350,5350,5350,624
|
||||
20241118,192500,166058600,5350,5350,5350,5350,0
|
||||
20241118,192400,166058600,5350,5350,5350,5350,0
|
||||
20241118,192300,166058600,5350,5350,5350,5350,0
|
||||
20241118,192200,166058600,5350,5350,5350,5350,0
|
||||
20241118,192100,166058600,5350,5350,5350,5350,0
|
||||
20241118,192000,166058600,5350,5350,5350,5350,0
|
||||
20241118,191900,166058600,5350,5350,5350,5350,0
|
||||
20241118,191800,166058600,5350,5350,5350,5350,0
|
||||
20241118,191700,166058600,5350,5350,5350,5350,0
|
||||
20241118,191600,166058600,5350,5350,5350,5350,0
|
||||
20241118,191500,166058600,5350,5350,5350,5350,0
|
||||
20241118,191400,166058600,5350,5350,5350,5350,0
|
||||
20241118,191300,166058600,5350,5350,5350,5350,0
|
||||
20241118,191200,166058600,5350,5350,5350,5350,0
|
||||
20241118,191100,166058600,5350,5350,5350,5350,0
|
||||
20241118,191000,166058600,5350,5350,5350,5350,0
|
||||
20241118,190900,166058600,5350,5350,5350,5350,0
|
||||
20241118,190800,166058600,5350,5350,5350,5350,0
|
||||
20241118,190700,166058600,5350,5350,5350,5350,0
|
||||
20241118,190600,166058600,5350,5350,5350,5350,0
|
||||
20241118,190500,166058600,5350,5350,5350,5350,0
|
||||
20241118,190400,166058600,5350,5350,5350,5350,0
|
||||
20241118,190300,166058600,5350,5350,5350,5350,0
|
||||
20241118,190200,166058600,5350,5350,5350,5350,0
|
||||
20241118,190100,166058600,5350,5350,5350,5350,0
|
||||
20241118,190000,166058600,5350,5350,5350,5350,0
|
||||
20241118,185900,166058600,5350,5350,5350,5350,0
|
||||
20241118,185800,166058600,5350,5350,5350,5350,0
|
||||
20241118,185700,166058600,5350,5350,5350,5350,0
|
||||
20241118,185600,166058600,5350,5350,5350,5350,624
|
||||
20241118,185500,166058600,5350,5350,5350,5350,0
|
||||
20241118,185400,166058600,5350,5350,5350,5350,0
|
||||
20241118,185300,166058600,5350,5350,5350,5350,0
|
||||
20241118,185200,166058600,5350,5350,5350,5350,0
|
||||
20241118,185100,166058600,5350,5350,5350,5350,0
|
||||
20241118,185000,166058600,5350,5350,5350,5350,0
|
||||
20241118,184900,166058600,5350,5350,5350,5350,0
|
||||
20241118,184800,166058600,5350,5350,5350,5350,0
|
||||
20241118,184700,166058600,5350,5350,5350,5350,0
|
||||
20241118,184600,166058600,5350,5350,5350,5350,0
|
||||
20241118,184500,166058600,5350,5350,5350,5350,0
|
||||
20241118,184400,166058600,5350,5350,5350,5350,0
|
||||
20241118,184300,166058600,5350,5350,5350,5350,0
|
||||
20241118,184200,166058600,5350,5350,5350,5350,0
|
||||
20241118,184100,166058600,5350,5350,5350,5350,0
|
||||
20241118,184000,166058600,5350,5350,5350,5350,0
|
||||
20241118,183900,166058600,5350,5350,5350,5350,0
|
||||
20241118,183800,166058600,5350,5350,5350,5350,0
|
||||
20241118,183700,166058600,5350,5350,5350,5350,0
|
||||
20241118,183600,166058600,5350,5350,5350,5350,0
|
||||
20241118,183500,166058600,5350,5350,5350,5350,0
|
||||
20241118,183400,166058600,5350,5350,5350,5350,0
|
||||
20241118,183300,166058600,5350,5350,5350,5350,0
|
||||
20241118,183200,166058600,5350,5350,5350,5350,0
|
||||
20241118,183100,166058600,5350,5350,5350,5350,0
|
||||
20241118,183000,166058600,5350,5350,5350,5350,0
|
||||
20241118,182900,166058600,5350,5350,5350,5350,0
|
||||
20241118,182800,166058600,5350,5350,5350,5350,0
|
||||
20241118,182700,166058600,5350,5350,5350,5350,0
|
||||
20241118,182600,166058600,5350,5350,5350,5350,624
|
||||
20241118,182500,166058600,5350,5350,5350,5350,0
|
||||
20241118,182400,166058600,5350,5350,5350,5350,0
|
||||
20241118,182300,166058600,5350,5350,5350,5350,0
|
||||
20241118,182200,166058600,5350,5350,5350,5350,0
|
||||
20241118,182100,166058600,5350,5350,5350,5350,0
|
||||
20241118,182000,166058600,5350,5350,5350,5350,0
|
||||
20241118,181900,166058600,5350,5350,5350,5350,0
|
||||
20241118,181800,166058600,5350,5350,5350,5350,0
|
||||
20241118,181700,166058600,5350,5350,5350,5350,0
|
||||
20241118,181600,166058600,5350,5350,5350,5350,0
|
||||
20241118,181500,166058600,5350,5350,5350,5350,0
|
||||
20241118,181400,166058600,5350,5350,5350,5350,0
|
||||
20241118,181300,166058600,5350,5350,5350,5350,0
|
||||
20241118,181200,166058600,5350,5350,5350,5350,0
|
||||
20241118,181100,166058600,5350,5350,5350,5350,0
|
||||
20241118,181000,166058600,5350,5350,5350,5350,0
|
||||
20241118,180900,166058600,5350,5350,5350,5350,0
|
||||
20241118,180800,166058600,5350,5350,5350,5350,0
|
||||
20241118,180700,166058600,5350,5350,5350,5350,0
|
||||
20241118,180600,166058600,5350,5350,5350,5350,0
|
||||
20241118,180500,166058600,5350,5350,5350,5350,0
|
||||
20241118,180400,166058600,5350,5350,5350,5350,0
|
||||
20241118,180300,166058600,5350,5350,5350,5350,0
|
||||
20241118,180200,166058600,5350,5350,5350,5350,0
|
||||
20241118,180100,166058600,5350,5350,5350,5350,0
|
||||
20241118,180000,166058600,5350,5350,5350,5350,0
|
||||
20241118,175900,166058600,5350,5350,5350,5350,0
|
||||
20241118,175800,166058600,5350,5350,5350,5350,0
|
||||
20241118,175700,166058600,5350,5350,5350,5350,0
|
||||
20241118,175600,166058600,5350,5350,5350,5350,624
|
||||
20241118,175500,166058600,5350,5350,5350,5350,0
|
||||
20241118,175400,166058600,5350,5350,5350,5350,0
|
||||
20241118,175300,166058600,5350,5350,5350,5350,0
|
||||
20241118,175200,166058600,5350,5350,5350,5350,0
|
||||
20241118,175100,166058600,5350,5350,5350,5350,0
|
||||
20241118,175000,166058600,5350,5350,5350,5350,0
|
||||
20241118,174900,166058600,5350,5350,5350,5350,0
|
||||
20241118,174800,166058600,5350,5350,5350,5350,0
|
||||
20241118,174700,166058600,5350,5350,5350,5350,0
|
||||
20241118,174600,166058600,5350,5350,5350,5350,0
|
||||
20241118,174500,166058600,5350,5350,5350,5350,0
|
||||
20241118,174400,166058600,5350,5350,5350,5350,0
|
||||
20241118,174300,166058600,5350,5350,5350,5350,0
|
||||
20241118,174200,166058600,5350,5350,5350,5350,0
|
||||
20241118,174100,166058600,5350,5350,5350,5350,0
|
||||
20241118,174000,166058600,5350,5350,5350,5350,0
|
||||
20241118,173900,166058600,5350,5350,5350,5350,0
|
||||
20241118,173800,166058600,5350,5350,5350,5350,0
|
||||
20241118,173700,166058600,5350,5350,5350,5350,0
|
||||
20241118,173600,166058600,5350,5350,5350,5350,0
|
||||
20241118,173500,166058600,5350,5350,5350,5350,0
|
||||
20241118,173400,166058600,5350,5350,5350,5350,0
|
||||
20241118,173300,166058600,5350,5350,5350,5350,0
|
||||
20241118,173200,166058600,5350,5350,5350,5350,0
|
||||
20241118,173100,166058600,5350,5350,5350,5350,0
|
||||
20241118,173000,166058600,5350,5350,5350,5350,0
|
||||
20241118,172900,166058600,5350,5350,5350,5350,0
|
||||
20241118,172800,166058600,5350,5350,5350,5350,0
|
||||
20241118,172700,166058600,5350,5350,5350,5350,0
|
||||
20241118,172600,166058600,5350,5350,5350,5350,624
|
||||
20241118,172500,166058600,5350,5350,5350,5350,0
|
||||
20241118,172400,166058600,5350,5350,5350,5350,0
|
||||
20241118,172300,166058600,5350,5350,5350,5350,0
|
||||
20241118,172200,166058600,5350,5350,5350,5350,0
|
||||
20241118,172100,166058600,5350,5350,5350,5350,0
|
||||
20241118,172000,166058600,5350,5350,5350,5350,0
|
||||
20241118,171900,166058600,5350,5350,5350,5350,0
|
||||
20241118,171800,166058600,5350,5350,5350,5350,0
|
||||
20241118,171700,166058600,5350,5350,5350,5350,0
|
||||
20241118,171600,166058600,5350,5350,5350,5350,0
|
||||
20241118,171500,166058600,5350,5350,5350,5350,0
|
||||
20241118,171400,166058600,5350,5350,5350,5350,0
|
||||
20241118,171300,166058600,5350,5350,5350,5350,0
|
||||
20241118,171200,166058600,5350,5350,5350,5350,0
|
||||
20241118,171100,166058600,5350,5350,5350,5350,0
|
||||
20241118,171000,166058600,5350,5350,5350,5350,0
|
||||
20241118,170900,166058600,5350,5350,5350,5350,0
|
||||
20241118,170800,166058600,5350,5350,5350,5350,0
|
||||
20241118,170700,166058600,5350,5350,5350,5350,0
|
||||
20241118,170600,166058600,5350,5350,5350,5350,0
|
||||
20241118,170500,166058600,5350,5350,5350,5350,0
|
||||
20241118,170400,166058600,5350,5350,5350,5350,0
|
||||
20241118,170300,166058600,5350,5350,5350,5350,0
|
||||
20241118,170200,166058600,5350,5350,5350,5350,0
|
||||
20241118,170100,166058600,5350,5350,5350,5350,0
|
||||
20241118,170000,166058600,5350,5350,5350,5350,0
|
||||
20241118,165900,166058600,5350,5350,5350,5350,0
|
||||
20241118,165800,166058600,5350,5350,5350,5350,0
|
||||
20241118,165700,166058600,5350,5350,5350,5350,0
|
||||
20241118,165600,166058600,5350,5350,5350,5350,624
|
||||
20241118,165500,166058600,5350,5350,5350,5350,0
|
||||
20241118,165400,166058600,5350,5350,5350,5350,0
|
||||
20241118,165300,166058600,5350,5350,5350,5350,0
|
||||
20241118,165200,166058600,5350,5350,5350,5350,0
|
||||
20241118,165100,166058600,5350,5350,5350,5350,0
|
||||
20241118,165000,166058600,5350,5350,5350,5350,0
|
||||
20241118,164900,166058600,5350,5350,5350,5350,0
|
||||
20241118,164800,166058600,5350,5350,5350,5350,0
|
||||
20241118,164700,166058600,5350,5350,5350,5350,0
|
||||
20241118,164600,166058600,5350,5350,5350,5350,0
|
||||
20241118,164500,166058600,5350,5350,5350,5350,0
|
||||
20241118,164400,166058600,5350,5350,5350,5350,0
|
||||
20241118,164300,166058600,5350,5350,5350,5350,0
|
||||
20241118,164200,166058600,5350,5350,5350,5350,0
|
||||
20241118,164100,166058600,5350,5350,5350,5350,0
|
||||
20241118,164000,166058600,5350,5350,5350,5350,0
|
||||
20241118,163900,166058600,5350,5350,5350,5350,0
|
||||
20241118,163800,166058600,5350,5350,5350,5350,0
|
||||
20241118,163700,166058600,5350,5350,5350,5350,0
|
||||
20241118,163600,166058600,5350,5350,5350,5350,0
|
||||
20241118,163500,166058600,5350,5350,5350,5350,0
|
||||
20241118,163400,166058600,5350,5350,5350,5350,0
|
||||
20241118,163300,166058600,5350,5350,5350,5350,0
|
||||
20241118,163200,166058600,5350,5350,5350,5350,0
|
||||
20241118,163100,166058600,5350,5350,5350,5350,0
|
||||
20241118,163000,166058600,5350,5350,5350,5350,0
|
||||
20241118,162900,166058600,5350,5350,5350,5350,0
|
||||
20241118,162800,166058600,5350,5350,5350,5350,0
|
||||
20241118,162700,166058600,5350,5350,5350,5350,0
|
||||
20241118,162600,166058600,5350,5350,5350,5350,624
|
||||
20241118,162500,166058600,5350,5350,5350,5350,0
|
||||
20241118,162400,166058600,5350,5350,5350,5350,0
|
||||
20241118,162300,166058600,5350,5350,5350,5350,0
|
||||
20241118,162200,166058600,5350,5350,5350,5350,0
|
||||
20241118,162100,166058600,5350,5350,5350,5350,0
|
||||
20241118,162000,166058600,5350,5350,5350,5350,0
|
||||
20241118,161900,166058600,5350,5350,5350,5350,0
|
||||
20241118,161800,166058600,5350,5350,5350,5350,0
|
||||
20241118,161700,166058600,5350,5350,5350,5350,0
|
||||
20241118,161600,166058600,5350,5350,5350,5350,0
|
||||
20241118,161500,166058600,5350,5350,5350,5350,0
|
||||
20241118,161400,166058600,5350,5350,5350,5350,0
|
||||
20241118,161300,166058600,5350,5350,5350,5350,0
|
||||
20241118,161200,166058600,5350,5350,5350,5350,0
|
||||
20241118,161100,166058600,5350,5350,5350,5350,0
|
||||
20241118,161000,166058600,5350,5350,5350,5350,0
|
||||
20241118,160900,166058600,5350,5350,5350,5350,0
|
||||
20241118,160800,166058600,5350,5350,5350,5350,0
|
||||
20241118,160700,166058600,5350,5350,5350,5350,0
|
||||
20241118,160600,166058600,5350,5350,5350,5350,0
|
||||
20241118,160500,166058600,5350,5350,5350,5350,0
|
||||
20241118,160400,166058600,5350,5350,5350,5350,0
|
||||
20241118,160300,166058600,5350,5350,5350,5350,0
|
||||
20241118,160200,166058600,5350,5350,5350,5350,0
|
||||
20241118,160100,166058600,5350,5350,5350,5350,0
|
||||
20241118,160000,166058600,5350,5350,5350,5350,0
|
||||
20241118,155900,166058600,5350,5350,5350,5350,0
|
||||
20241118,155800,166058600,5350,5350,5350,5350,0
|
||||
20241118,155700,166058600,5350,5350,5350,5350,0
|
||||
20241118,155600,166058600,5350,5350,5350,5350,624
|
||||
20241118,155500,166058600,5350,5350,5350,5350,0
|
||||
20241118,155400,166058600,5350,5350,5350,5350,0
|
||||
20241118,155300,166058600,5350,5350,5350,5350,0
|
||||
20241118,155200,166058600,5350,5350,5350,5350,0
|
||||
20241118,155100,166058600,5350,5350,5350,5350,0
|
||||
20241118,155000,166058600,5350,5350,5350,5350,0
|
||||
20241118,154900,166058600,5350,5350,5350,5350,0
|
||||
20241118,154800,166058600,5350,5350,5350,5350,0
|
||||
20241118,154700,166058600,5350,5350,5350,5350,0
|
||||
20241118,154600,166058600,5350,5350,5350,5350,0
|
||||
20241118,154500,166058600,5350,5350,5350,5350,0
|
||||
20241118,154400,166058600,5350,5350,5350,5350,0
|
||||
20241118,154300,166058600,5350,5350,5350,5350,0
|
||||
20241118,154200,166058600,5350,5350,5350,5350,0
|
||||
20241118,154100,166058600,5350,5350,5350,5350,0
|
||||
20241118,154000,166058600,5350,5350,5350,5350,0
|
||||
20241118,153900,166058600,5350,5350,5350,5350,0
|
||||
20241118,153800,166058600,5350,5350,5350,5350,0
|
||||
20241118,153700,166058600,5350,5350,5350,5350,0
|
||||
20241118,153600,166058600,5350,5350,5350,5350,0
|
||||
20241118,153500,166058600,5350,5350,5350,5350,0
|
||||
20241118,153400,166058600,5350,5350,5350,5350,0
|
||||
20241118,153300,166058600,5350,5350,5350,5350,0
|
||||
20241118,153200,166058600,5350,5350,5350,5350,0
|
||||
20241118,153100,166058600,5350,5350,5350,5350,0
|
||||
20241118,153000,166058600,5350,5350,5350,5350,624
|
||||
20241118,152900,162720200,5350,5350,5350,5350,0
|
||||
20241118,152800,162720200,5350,5350,5350,5350,0
|
||||
20241118,152700,162720200,5350,5350,5350,5350,0
|
||||
20241118,152600,162720200,5350,5350,5350,5350,0
|
||||
20241118,152500,162720200,5350,5350,5350,5350,0
|
||||
20241118,152400,162720200,5350,5350,5350,5350,0
|
||||
20241118,152300,162720200,5350,5350,5350,5350,0
|
||||
20241118,152200,162720200,5350,5350,5350,5350,0
|
||||
20241118,152100,162720200,5350,5350,5350,5350,0
|
||||
20241118,152000,162720200,5350,5350,5350,5350,0
|
||||
20241118,151900,162720200,5350,5310,5350,5310,224
|
||||
20241118,151800,161527690,5310,5310,5310,5310,383
|
||||
20241118,151700,159493960,5310,5310,5320,5310,10
|
||||
20241118,151600,159440830,5330,5330,5330,5330,0
|
||||
20241118,151500,159440830,5330,5330,5330,5330,0
|
||||
20241118,151400,159440830,5330,5320,5330,5320,105
|
||||
20241118,151300,158882180,5320,5320,5320,5320,8
|
||||
20241118,151200,158839620,5340,5330,5340,5320,11
|
||||
20241118,151100,158781030,5320,5320,5320,5320,3
|
||||
20241118,151000,158765070,5320,5320,5320,5320,3
|
||||
20241118,150900,158749110,5320,5320,5320,5320,2
|
||||
20241118,150800,158738470,5350,5350,5350,5350,1
|
||||
20241118,150700,158733120,5340,5340,5350,5340,252
|
||||
20241118,150600,157387420,5340,5330,5340,5330,174
|
||||
20241118,150500,156458320,5320,5320,5320,5320,28
|
||||
20241118,150400,156309360,5310,5310,5310,5310,0
|
||||
20241118,150300,156309360,5310,5310,5310,5310,6
|
||||
20241118,150200,156277500,5310,5310,5310,5310,0
|
||||
20241118,150100,156277500,5310,5310,5310,5310,7
|
||||
20241118,150000,156240330,5310,5310,5310,5310,3
|
||||
20241118,145900,156224400,5310,5310,5310,5310,4
|
||||
20241118,145800,156203160,5310,5310,5310,5310,5
|
||||
20241118,145700,156176610,5310,5310,5310,5310,5
|
||||
20241118,145600,156150060,5320,5310,5320,5310,5
|
||||
20241118,145500,156123490,5300,5300,5300,5300,4
|
||||
20241118,145400,156102290,5300,5300,5310,5300,14
|
||||
20241118,145300,156028050,5310,5320,5320,5310,96
|
||||
20241118,145200,155517470,5320,5320,5320,5320,3
|
||||
20241118,145100,155501510,5320,5320,5320,5320,0
|
||||
20241118,145000,155501510,5320,5320,5320,5320,16
|
||||
20241118,144900,155416390,5320,5330,5330,5320,2
|
||||
20241118,144800,155405740,5320,5320,5320,5320,9
|
||||
20241118,144700,155357860,5320,5320,5320,5320,0
|
||||
20241118,144600,155357860,5320,5310,5320,5310,117
|
||||
20241118,144500,154735510,5310,5310,5310,5310,0
|
||||
20241118,144400,154735510,5310,5310,5310,5310,1
|
||||
20241118,144300,154730200,5310,5310,5310,5310,0
|
||||
20241118,144200,154730200,5310,5310,5310,5310,27
|
||||
20241118,144100,154586830,5310,5330,5330,5310,291
|
||||
20241118,144000,153038400,5320,5320,5320,5320,6
|
||||
20241118,143900,153006480,5320,5320,5340,5310,10
|
||||
20241118,143800,152953250,5320,5310,5320,5310,7
|
||||
20241118,143700,152916060,5370,5370,5370,5370,0
|
||||
20241118,143600,152916060,5370,5370,5370,5370,0
|
||||
20241118,143500,152916060,5370,5370,5370,5370,0
|
||||
20241118,143400,152916060,5370,5370,5370,5370,0
|
||||
20241118,143300,152916060,5370,5310,5370,5290,1911
|
||||
20241118,143200,142805010,5310,5320,5320,5310,7
|
||||
20241118,143100,142767810,5320,5310,5320,5310,17
|
||||
20241118,143000,142677490,5310,5310,5310,5310,6
|
||||
20241118,142900,142645630,5310,5310,5310,5310,5
|
||||
20241118,142800,142619080,5310,5310,5310,5310,0
|
||||
20241118,142700,142619080,5310,5310,5310,5310,8
|
||||
20241118,142600,142576600,5390,5390,5390,5390,0
|
||||
20241118,142500,142576600,5390,5390,5390,5390,0
|
||||
20241118,142400,142576600,5390,5390,5390,5390,0
|
||||
20241118,142300,142576600,5390,5390,5390,5390,0
|
||||
20241118,142200,142576600,5390,5390,5390,5390,0
|
||||
20241118,142100,142576600,5390,5380,5390,5380,6
|
||||
20241118,142000,142544310,5380,5320,5380,5320,18
|
||||
20241118,141900,142448160,5310,5310,5310,5310,3
|
||||
20241118,141800,142432230,5310,5320,5340,5310,7
|
||||
20241118,141700,142394970,5310,5310,5310,5310,4
|
||||
20241118,141600,142373730,5310,5300,5310,5300,1003
|
||||
20241118,141500,137057800,5310,5310,5310,5310,102
|
||||
20241118,141400,136516180,5310,5310,5320,5310,64
|
||||
20241118,141300,136175780,5310,5310,5310,5310,0
|
||||
20241118,141200,136175780,5310,5320,5320,5310,11
|
||||
20241118,141100,136117330,5350,5350,5350,5350,0
|
||||
20241118,141000,136117330,5350,5350,5350,5350,0
|
||||
20241118,140900,136117330,5350,5350,5350,5350,0
|
||||
20241118,140800,136117330,5350,5330,5350,5330,13
|
||||
20241118,140700,136047860,5340,5340,5340,5340,186
|
||||
20241118,140600,135054620,5360,5300,5360,5300,817
|
||||
20241118,140500,130722190,5300,5290,5300,5290,6
|
||||
20241118,140400,130690420,5290,5300,5300,5290,9
|
||||
20241118,140300,130642760,5310,5310,5310,5310,49
|
||||
20241118,140200,130382570,5310,5320,5330,5310,392
|
||||
20241118,140100,128300820,5330,5320,5330,5320,6
|
||||
20241118,140000,128268870,5330,5320,5330,5310,85
|
||||
20241118,135900,127816480,5340,5310,5340,5310,140
|
||||
20241118,135800,127071590,5290,5300,5300,5290,90
|
||||
20241118,135700,126594620,5290,5280,5290,5280,16
|
||||
20241118,135600,126510050,5280,5270,5280,5270,11
|
||||
20241118,135500,126452020,5270,5270,5270,5270,8
|
||||
20241118,135400,126409860,5270,5270,5270,5270,4
|
||||
20241118,135300,126388780,5280,5280,5280,5280,1
|
||||
20241118,135200,126383500,5310,5310,5310,5310,0
|
||||
20241118,135100,126383500,5310,5300,5310,5300,5
|
||||
20241118,135000,126356980,5270,5270,5270,5270,0
|
||||
20241118,134900,126356980,5270,5270,5270,5270,5
|
||||
20241118,134800,126330630,5310,5260,5310,5260,12
|
||||
20241118,134700,126267230,5260,5250,5260,5250,18
|
||||
20241118,134600,126172720,5250,5250,5250,5250,9
|
||||
20241118,134500,126125470,5250,5250,5250,5250,5
|
||||
20241118,134400,126099220,5240,5240,5240,5240,12
|
||||
20241118,134300,126036340,5240,5240,5240,5240,0
|
||||
20241118,134200,126036340,5240,5240,5240,5240,2
|
||||
20241118,134100,126025860,5240,5240,5240,5240,8
|
||||
20241118,134000,125983940,5240,5240,5240,5240,3
|
||||
20241118,133900,125968220,5250,5250,5250,5250,0
|
||||
20241118,133800,125968220,5250,5250,5250,5250,0
|
||||
20241118,133700,125968220,5250,5250,5250,5250,5
|
||||
20241118,133600,125941970,5250,5250,5250,5250,7
|
||||
20241118,133500,125905220,5250,5250,5250,5250,5
|
||||
20241118,133400,125878970,5240,5250,5250,5240,12
|
||||
20241118,133300,125815990,5250,5250,5250,5250,84
|
||||
20241118,133200,125374990,5250,5250,5250,5250,3
|
||||
20241118,133100,125359240,5250,5250,5250,5250,6
|
||||
20241118,133000,125327740,5250,5250,5250,5250,152
|
||||
20241118,132900,124529740,5250,5250,5250,5250,8
|
||||
20241118,132800,124487740,5250,5250,5250,5250,4
|
||||
20241118,132700,124466740,5250,5250,5250,5250,4
|
||||
20241118,132600,124445740,5260,5260,5260,5260,0
|
||||
20241118,132500,124445740,5260,5260,5260,5250,10
|
||||
20241118,132400,124393160,5270,5270,5270,5270,1
|
||||
20241118,132300,124387890,5260,5260,5260,5250,87
|
||||
20241118,132200,123930300,5260,5260,5260,5260,2
|
||||
20241118,132100,123919780,5260,5260,5260,5260,7
|
||||
20241118,132000,123882960,5290,5290,5290,5290,0
|
||||
20241118,131900,123882960,5290,5290,5290,5290,0
|
||||
20241118,131800,123882960,5290,5260,5290,5260,5
|
||||
20241118,131700,123856630,5260,5260,5260,5260,100
|
||||
20241118,131600,123330630,5320,5260,5320,5260,14
|
||||
20241118,131500,123256740,5270,5270,5270,5260,4
|
||||
20241118,131400,123235680,5270,5270,5270,5270,5
|
||||
20241118,131300,123209330,5270,5270,5270,5270,11
|
||||
20241118,131200,123151360,5270,5270,5270,5270,0
|
||||
20241118,131100,123151360,5270,5270,5270,5270,3
|
||||
20241118,131000,123135550,5280,5280,5280,5280,0
|
||||
20241118,130900,123135550,5280,5280,5280,5280,60
|
||||
20241118,130800,122818750,5320,5320,5320,5320,0
|
||||
20241118,130700,122818750,5320,5320,5320,5320,0
|
||||
20241118,130600,122818750,5320,5280,5320,5280,15
|
||||
20241118,130500,122739300,5260,5270,5270,5260,615
|
||||
20241118,130400,119503750,5320,5290,5320,5290,10
|
||||
20241118,130300,119450720,5280,5260,5280,5260,6
|
||||
20241118,130200,119419100,5280,5280,5280,5280,5
|
||||
20241118,130100,119392700,5250,5250,5250,5250,0
|
||||
20241118,130000,119392700,5250,5300,5300,5250,514
|
||||
20241118,125900,116668650,5310,5310,5310,5310,1
|
||||
20241118,125800,116663340,5310,5300,5330,5300,5
|
||||
20241118,125700,116636770,5330,5310,5330,5310,10
|
||||
20241118,125600,116583590,5300,5310,5310,5300,5
|
||||
20241118,125500,116557070,5300,5300,5300,5300,1
|
||||
20241118,125400,116551770,5330,5330,5330,5330,0
|
||||
20241118,125300,116551770,5330,5300,5330,5300,77
|
||||
20241118,125200,116142590,5300,5300,5300,5300,0
|
||||
20241118,125100,116142590,5300,5310,5310,5300,239
|
||||
20241118,125000,114875360,5310,5310,5310,5310,4
|
||||
20241118,124900,114854120,5300,5250,5300,5250,1093
|
||||
20241118,124800,109087770,5240,5230,5240,5230,55
|
||||
20241118,124700,108800110,5230,5230,5230,5230,6
|
||||
20241118,124600,108768730,5220,5220,5220,5220,0
|
||||
20241118,124500,108768730,5220,5230,5230,5220,10
|
||||
20241118,124400,108716520,5220,5220,5220,5220,0
|
||||
20241118,124300,108716520,5220,5220,5220,5220,137
|
||||
20241118,124200,108001380,5220,5220,5220,5220,6
|
||||
20241118,124100,107970060,5220,5220,5220,5220,3
|
||||
20241118,124000,107954400,5230,5230,5230,5230,5
|
||||
20241118,123900,107928250,5230,5230,5230,5230,2
|
||||
20241118,123800,107917790,5230,5230,5230,5230,0
|
||||
20241118,123700,107917790,5230,5240,5240,5230,5
|
||||
20241118,123600,107891620,5230,5230,5230,5230,5
|
||||
20241118,123500,107865470,5220,5230,5230,5220,8
|
||||
20241118,123400,107823660,5230,5230,5230,5230,3
|
||||
20241118,123300,107807970,5230,5230,5230,5230,408
|
||||
20241118,123200,105674130,5230,5230,5230,5230,8
|
||||
20241118,123100,105632290,5230,5230,5230,5230,0
|
||||
20241118,123000,105632290,5230,5230,5230,5230,4
|
||||
20241118,122900,105611370,5220,5220,5220,5220,8
|
||||
20241118,122800,105569610,5230,5220,5230,5220,10
|
||||
20241118,122700,105517360,5220,5220,5220,5220,3
|
||||
20241118,122600,105501700,5220,5220,5220,5220,64
|
||||
20241118,122500,105167620,5220,5220,5220,5220,3
|
||||
20241118,122400,105151960,5220,5220,5220,5220,7
|
||||
20241118,122300,105115420,5220,5220,5220,5220,0
|
||||
20241118,122200,105115420,5220,5220,5220,5220,4
|
||||
20241118,122100,105094540,5220,5220,5220,5220,0
|
||||
20241118,122000,105094540,5220,5220,5220,5220,0
|
||||
20241118,121900,105094540,5220,5230,5230,5220,6
|
||||
20241118,121800,105063190,5230,5230,5230,5230,5
|
||||
20241118,121700,105037040,5220,5220,5220,5220,8
|
||||
20241118,121600,104995280,5230,5230,5230,5230,11
|
||||
20241118,121500,104937750,5230,5230,5230,5230,2
|
||||
20241118,121400,104927290,5240,5230,5240,5230,59
|
||||
20241118,121300,104618150,5220,5220,5220,5220,8
|
||||
20241118,121200,104576390,5220,5220,5220,5220,4
|
||||
20241118,121100,104555510,5220,5220,5220,5220,0
|
||||
20241118,121000,104555510,5220,5220,5220,5220,0
|
||||
20241118,120900,104555510,5220,5230,5230,5210,247
|
||||
20241118,120800,103263890,5220,5220,5220,5220,109
|
||||
20241118,120700,102694910,5210,5200,5210,5200,56
|
||||
20241118,120600,102403170,5210,5210,5210,5210,0
|
||||
20241118,120500,102403170,5210,5210,5210,5210,0
|
||||
20241118,120400,102403170,5210,5200,5210,5200,182
|
||||
20241118,120300,101454980,5200,5200,5200,5200,2
|
||||
20241118,120200,101444580,5200,5200,5200,5200,4
|
||||
20241118,120100,101423780,5200,5200,5200,5200,8
|
||||
20241118,120000,101382180,5200,5200,5200,5200,1500
|
||||
20241118,115900,93582180,5200,5200,5200,5200,11
|
||||
20241118,115800,93524980,5200,5200,5200,5200,3
|
||||
20241118,115700,93509380,5210,5210,5210,5210,3
|
||||
20241118,115600,93493750,5210,5210,5210,5210,2
|
||||
20241118,115500,93483330,5220,5220,5220,5220,0
|
||||
20241118,115400,93483330,5220,5220,5220,5220,0
|
||||
20241118,115300,93483330,5220,5220,5220,5220,20
|
||||
20241118,115200,93378930,5210,5210,5210,5210,107
|
||||
20241118,115100,92821460,5210,5210,5210,5210,4
|
||||
20241118,115000,92800620,5210,5210,5210,5210,7
|
||||
20241118,114900,92764150,5220,5220,5220,5220,0
|
||||
20241118,114800,92764150,5220,5220,5220,5220,0
|
||||
20241118,114700,92764150,5220,5220,5220,5220,3
|
||||
20241118,114600,92748490,5220,5220,5220,5220,4
|
||||
20241118,114500,92727610,5210,5210,5210,5210,0
|
||||
20241118,114400,92727610,5210,5210,5210,5210,3
|
||||
20241118,114300,92711980,5220,5220,5270,5220,28
|
||||
20241118,114200,92565670,5210,5210,5210,5210,7
|
||||
20241118,114100,92529200,5220,5220,5220,5220,0
|
||||
20241118,114000,92529200,5220,5210,5220,5210,532
|
||||
20241118,113900,89757450,5220,5220,5220,5220,2
|
||||
20241118,113800,89747010,5230,5230,5230,5230,0
|
||||
20241118,113700,89747010,5230,5210,5230,5210,31
|
||||
20241118,113600,89585330,5220,5220,5220,5220,0
|
||||
20241118,113500,89585330,5220,5220,5220,5220,7
|
||||
20241118,113400,89548790,5230,5230,5230,5230,0
|
||||
20241118,113300,89548790,5230,5230,5230,5230,0
|
||||
20241118,113200,89548790,5230,5230,5230,5230,0
|
||||
20241118,113100,89548790,5230,5230,5230,5220,15
|
||||
20241118,113000,89470360,5230,5230,5230,5230,0
|
||||
20241118,112900,89470360,5230,5220,5230,5220,201
|
||||
20241118,112800,88421110,5220,5220,5220,5220,4
|
||||
20241118,112700,88400230,5230,5230,5230,5230,208
|
||||
20241118,112600,87312390,5230,5230,5230,5230,6
|
||||
20241118,112500,87281010,5230,5240,5240,5230,69
|
||||
20241118,112400,86919480,5280,5280,5280,5280,0
|
||||
20241118,112300,86919480,5280,5280,5280,5280,0
|
||||
20241118,112200,86919480,5280,5280,5280,5280,0
|
||||
20241118,112100,86919480,5280,5260,5280,5260,70
|
||||
20241118,112000,86549920,5290,5290,5290,5290,0
|
||||
20241118,111900,86549920,5290,5280,5290,5280,166
|
||||
20241118,111800,85672780,5290,5260,5290,5260,10
|
||||
20241118,111700,85620030,5270,5260,5270,5230,24
|
||||
20241118,111600,85493930,5230,5230,5260,5230,53
|
||||
20241118,111500,85215980,5260,5230,5260,5230,32
|
||||
20241118,111400,85048180,5230,5230,5230,5230,3
|
||||
20241118,111300,85032490,5240,5240,5240,5240,0
|
||||
20241118,111200,85032490,5240,5230,5240,5230,9
|
||||
20241118,111100,84985380,5240,5240,5240,5240,0
|
||||
20241118,111000,84985380,5240,5230,5240,5230,4
|
||||
20241118,110900,84964440,5240,5240,5240,5240,0
|
||||
20241118,110800,84964440,5240,5240,5240,5240,10
|
||||
20241118,110700,84912040,5240,5240,5240,5240,0
|
||||
20241118,110600,84912040,5240,5240,5240,5240,6
|
||||
20241118,110500,84880600,5240,5240,5240,5240,0
|
||||
20241118,110400,84880600,5240,5230,5240,5230,9
|
||||
20241118,110300,84833490,5230,5230,5240,5230,508
|
||||
20241118,110200,82176590,5250,5250,5250,5250,0
|
||||
20241118,110100,82176590,5250,5230,5250,5230,11
|
||||
20241118,110000,82118960,5240,5240,5240,5240,321
|
||||
20241118,105900,80436920,5240,5240,5240,5240,3
|
||||
20241118,105800,80421200,5240,5240,5240,5240,300
|
||||
20241118,105700,78849200,5250,5250,5250,5250,0
|
||||
20241118,105600,78849200,5250,5260,5260,5250,3036
|
||||
20241118,105500,62880110,5260,5260,5260,5260,6
|
||||
20241118,105400,62848550,5260,5260,5260,5260,0
|
||||
20241118,105300,62848550,5260,5260,5260,5260,201
|
||||
20241118,105200,61791290,5260,5260,5260,5260,0
|
||||
20241118,105100,61791290,5260,5260,5260,5260,2
|
||||
20241118,105000,61780770,5260,5260,5260,5260,7
|
||||
20241118,104900,61743950,5260,5260,5260,5260,40
|
||||
20241118,104800,61533550,5260,5260,5260,5260,8
|
||||
20241118,104700,61491470,5260,5260,5260,5260,111
|
||||
20241118,104600,60907610,5260,5260,5260,5260,7
|
||||
20241118,104500,60870790,5290,5290,5290,5290,0
|
||||
20241118,104400,60870790,5290,5290,5290,5290,3
|
||||
20241118,104300,60854920,5290,5290,5290,5290,0
|
||||
20241118,104200,60854920,5290,5260,5290,5260,21
|
||||
20241118,104100,60744010,5260,5260,5260,5260,4
|
||||
20241118,104000,60722970,5260,5260,5260,5260,2
|
||||
20241118,103900,60712450,5280,5280,5280,5280,0
|
||||
20241118,103800,60712450,5280,5270,5280,5270,9
|
||||
20241118,103700,60665010,5270,5270,5270,5270,2
|
||||
20241118,103600,60654470,5280,5260,5280,5260,17
|
||||
20241118,103500,60564880,5250,5250,5250,5240,12
|
||||
20241118,103400,60501910,5240,5240,5240,5240,3
|
||||
20241118,103300,60486190,5260,5260,5260,5260,194
|
||||
20241118,103200,59465750,5270,5270,5270,5270,0
|
||||
20241118,103100,59465750,5270,5270,5270,5270,1
|
||||
20241118,103000,59460480,5270,5280,5280,5260,316
|
||||
20241118,102900,57795140,5280,5260,5280,5260,8
|
||||
20241118,102800,57752980,5270,5270,5270,5270,0
|
||||
20241118,102700,57752980,5270,5270,5270,5270,2
|
||||
20241118,102600,57742440,5300,5300,5300,5300,0
|
||||
20241118,102500,57742440,5300,5300,5300,5300,0
|
||||
20241118,102400,57742440,5300,5270,5300,5270,46
|
||||
20241118,102300,57499820,5240,5250,5260,5240,39
|
||||
20241118,102200,57294850,5240,5240,5240,5240,11
|
||||
20241118,102100,57237210,5240,5240,5240,5240,2
|
||||
20241118,102000,57226730,5250,5250,5250,5250,90
|
||||
20241118,101900,56754230,5250,5250,5250,5250,100
|
||||
20241118,101800,56229230,5290,5290,5290,5290,0
|
||||
20241118,101700,56229230,5290,5290,5290,5290,0
|
||||
20241118,101600,56229230,5290,5280,5290,5280,5
|
||||
20241118,101500,56202810,5270,5280,5290,5270,61
|
||||
20241118,101400,55880720,5290,5270,5290,5270,30
|
||||
20241118,101300,55722040,5300,5240,5300,5240,26
|
||||
20241118,101200,55584860,5230,5220,5230,5220,115
|
||||
20241118,101100,54983510,5240,5240,5240,5240,0
|
||||
20241118,101000,54983510,5240,5250,5250,5240,614
|
||||
20241118,100900,51761610,5260,5260,5260,5260,20
|
||||
20241118,100800,51656410,5270,5270,5270,5270,1
|
||||
20241118,100700,51651140,5260,5260,5260,5260,4
|
||||
20241118,100600,51630100,5260,5260,5260,5260,83
|
||||
20241118,100500,51193520,5270,5290,5390,5270,534
|
||||
20241118,100400,48361660,5300,5260,5300,5260,19
|
||||
20241118,100300,48261320,5280,5280,5280,5280,0
|
||||
20241118,100200,48261320,5280,5280,5280,5280,0
|
||||
20241118,100100,48261320,5280,5240,5280,5240,426
|
||||
20241118,100000,46028120,5240,5230,5240,5230,400
|
||||
20241118,095900,43934140,5230,5220,5230,5220,310
|
||||
20241118,095800,42314940,5210,5220,5220,5210,53
|
||||
20241118,095700,42038310,5220,5220,5220,5220,47
|
||||
20241118,095600,41792970,5220,5220,5220,5220,102
|
||||
20241118,095500,41260530,5220,5220,5220,5220,5
|
||||
20241118,095400,41234430,5220,5220,5220,5210,106
|
||||
20241118,095300,40681140,5220,5220,5220,5220,2
|
||||
20241118,095200,40670700,5220,5220,5220,5220,5
|
||||
20241118,095100,40644600,5230,5220,5230,5220,21
|
||||
20241118,095000,40534800,5230,5230,5230,5230,0
|
||||
20241118,094900,40534800,5230,5230,5230,5230,2
|
||||
20241118,094800,40524340,5240,5230,5240,5230,133
|
||||
20241118,094700,39827470,5230,5220,5230,5220,8
|
||||
20241118,094600,39785660,5230,5210,5230,5200,388
|
||||
20241118,094500,37765130,5210,5210,5210,5210,2
|
||||
20241118,094400,37754710,5220,5220,5220,5220,442
|
||||
20241118,094300,35447470,5210,5220,5220,5210,18
|
||||
20241118,094200,35353540,5220,5220,5220,5220,5
|
||||
20241118,094100,35327440,5210,5210,5210,5210,12
|
||||
20241118,094000,35264920,5210,5210,5220,5210,11
|
||||
20241118,093900,35207600,5210,5220,5220,5210,13
|
||||
20241118,093800,35139790,5210,5210,5210,5210,33
|
||||
20241118,093700,34967860,5210,5210,5210,5210,8
|
||||
20241118,093600,34926180,5240,5240,5240,5240,0
|
||||
20241118,093500,34926180,5240,5250,5250,5240,105
|
||||
20241118,093400,34375630,5280,5280,5280,5280,0
|
||||
20241118,093300,34375630,5280,5280,5280,5280,0
|
||||
20241118,093200,34375630,5280,5260,5280,5260,6
|
||||
20241118,093100,34344030,5250,5250,5250,5250,185
|
||||
20241118,093000,33372780,5240,5240,5240,5240,100
|
||||
20241118,092900,32848780,5240,5230,5240,5230,13
|
||||
20241118,092800,32780740,5240,5240,5240,5240,0
|
||||
20241118,092700,32780740,5240,5210,5240,5210,1436
|
||||
20241118,092600,25297660,5200,5210,5210,5200,677
|
||||
20241118,092500,21770700,5210,5210,5210,5210,5
|
||||
20241118,092400,21744650,5210,5220,5220,5210,12
|
||||
20241118,092300,21682040,5220,5220,5220,5220,0
|
||||
20241118,092200,21682040,5220,5220,5220,5220,3
|
||||
20241118,092100,21666380,5220,5210,5220,5210,8
|
||||
20241118,092000,21624670,5220,5210,5220,5210,12
|
||||
20241118,091900,21562130,5220,5210,5220,5210,4
|
||||
20241118,091800,21541260,5200,5200,5200,5200,4
|
||||
20241118,091700,21520460,5200,5240,5240,5200,4
|
||||
20241118,091600,21499580,5200,5210,5210,5200,10
|
||||
20241118,091500,21447550,5220,5190,5220,5190,143
|
||||
20241118,091400,20702230,5200,5200,5200,5200,5
|
||||
20241118,091300,20676230,5190,5190,5190,5190,3
|
||||
20241118,091200,20660660,5170,5210,5210,5170,2397
|
||||
20241118,091100,8232910,5220,5210,5220,5210,11
|
||||
20241118,091000,8175550,5210,5210,5210,5210,0
|
||||
20241118,090900,8175550,5210,5230,5230,5210,93
|
||||
20241118,090800,7689200,5230,5220,5230,5220,9
|
||||
20241118,090700,7642210,5220,5230,5230,5220,2
|
||||
20241118,090600,7631760,5230,5220,5230,5220,9
|
||||
20241118,090500,7584770,5230,5230,5230,5230,3
|
||||
20241118,090400,7569080,5240,5240,5240,5240,1
|
||||
20241118,090300,7563840,5210,5210,5210,5210,54
|
||||
20241118,090200,7282500,5200,5200,5200,5200,0
|
||||
20241118,090100,7282500,5200,5260,5260,5200,1076
|
||||
20241118,090000,1640600,5300,5300,5300,5300,280
|
||||
|
Reference in New Issue
Block a user