Update 2024-11-18 2710 candle_min
This commit is contained in:
659
091590/min/candle-20241118.csv
Normal file
659
091590/min/candle-20241118.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195700,591194865,4280,4280,4280,4280,2119
|
||||
20241118,195600,591194865,4280,4280,4280,4280,0
|
||||
20241118,195500,591194865,4280,4280,4280,4280,0
|
||||
20241118,195400,591194865,4280,4280,4280,4280,0
|
||||
20241118,195300,591194865,4280,4280,4280,4280,0
|
||||
20241118,195200,591194865,4280,4280,4280,4280,0
|
||||
20241118,195100,591194865,4280,4280,4280,4280,0
|
||||
20241118,195000,591194865,4280,4280,4280,4280,0
|
||||
20241118,194900,591194865,4280,4280,4280,4280,0
|
||||
20241118,194800,591194865,4280,4280,4280,4280,0
|
||||
20241118,194700,591194865,4280,4280,4280,4280,0
|
||||
20241118,194600,591194865,4280,4280,4280,4280,0
|
||||
20241118,194500,591194865,4280,4280,4280,4280,0
|
||||
20241118,194400,591194865,4280,4280,4280,4280,0
|
||||
20241118,194300,591194865,4280,4280,4280,4280,0
|
||||
20241118,194200,591194865,4280,4280,4280,4280,0
|
||||
20241118,194100,591194865,4280,4280,4280,4280,0
|
||||
20241118,194000,591194865,4280,4280,4280,4280,0
|
||||
20241118,193900,591194865,4280,4280,4280,4280,0
|
||||
20241118,193800,591194865,4280,4280,4280,4280,0
|
||||
20241118,193700,591194865,4280,4280,4280,4280,0
|
||||
20241118,193600,591194865,4280,4280,4280,4280,0
|
||||
20241118,193500,591194865,4280,4280,4280,4280,0
|
||||
20241118,193400,591194865,4280,4280,4280,4280,0
|
||||
20241118,193300,591194865,4280,4280,4280,4280,0
|
||||
20241118,193200,591194865,4280,4280,4280,4280,0
|
||||
20241118,193100,591194865,4280,4280,4280,4280,0
|
||||
20241118,193000,591194865,4280,4280,4280,4280,0
|
||||
20241118,192900,591194865,4280,4280,4280,4280,0
|
||||
20241118,192800,591194865,4280,4280,4280,4280,0
|
||||
20241118,192700,591194865,4280,4280,4280,4280,2119
|
||||
20241118,192600,591194865,4280,4280,4280,4280,0
|
||||
20241118,192500,591194865,4280,4280,4280,4280,0
|
||||
20241118,192400,591194865,4280,4280,4280,4280,0
|
||||
20241118,192300,591194865,4280,4280,4280,4280,0
|
||||
20241118,192200,591194865,4280,4280,4280,4280,0
|
||||
20241118,192100,591194865,4280,4280,4280,4280,0
|
||||
20241118,192000,591194865,4280,4280,4280,4280,0
|
||||
20241118,191900,591194865,4280,4280,4280,4280,0
|
||||
20241118,191800,591194865,4280,4280,4280,4280,0
|
||||
20241118,191700,591194865,4280,4280,4280,4280,0
|
||||
20241118,191600,591194865,4280,4280,4280,4280,0
|
||||
20241118,191500,591194865,4280,4280,4280,4280,0
|
||||
20241118,191400,591194865,4280,4280,4280,4280,0
|
||||
20241118,191300,591194865,4280,4280,4280,4280,0
|
||||
20241118,191200,591194865,4280,4280,4280,4280,0
|
||||
20241118,191100,591194865,4280,4280,4280,4280,0
|
||||
20241118,191000,591194865,4280,4280,4280,4280,0
|
||||
20241118,190900,591194865,4280,4280,4280,4280,0
|
||||
20241118,190800,591194865,4280,4280,4280,4280,0
|
||||
20241118,190700,591194865,4280,4280,4280,4280,0
|
||||
20241118,190600,591194865,4280,4280,4280,4280,0
|
||||
20241118,190500,591194865,4280,4280,4280,4280,0
|
||||
20241118,190400,591194865,4280,4280,4280,4280,0
|
||||
20241118,190300,591194865,4280,4280,4280,4280,0
|
||||
20241118,190200,591194865,4280,4280,4280,4280,0
|
||||
20241118,190100,591194865,4280,4280,4280,4280,0
|
||||
20241118,190000,591194865,4280,4280,4280,4280,0
|
||||
20241118,185900,591194865,4280,4280,4280,4280,0
|
||||
20241118,185800,591194865,4280,4280,4280,4280,0
|
||||
20241118,185700,591194865,4280,4280,4280,4280,2119
|
||||
20241118,185600,591194865,4280,4280,4280,4280,0
|
||||
20241118,185500,591194865,4280,4280,4280,4280,0
|
||||
20241118,185400,591194865,4280,4280,4280,4280,0
|
||||
20241118,185300,591194865,4280,4280,4280,4280,0
|
||||
20241118,185200,591194865,4280,4280,4280,4280,0
|
||||
20241118,185100,591194865,4280,4280,4280,4280,0
|
||||
20241118,185000,591194865,4280,4280,4280,4280,0
|
||||
20241118,184900,591194865,4280,4280,4280,4280,0
|
||||
20241118,184800,591194865,4280,4280,4280,4280,0
|
||||
20241118,184700,591194865,4280,4280,4280,4280,0
|
||||
20241118,184600,591194865,4280,4280,4280,4280,0
|
||||
20241118,184500,591194865,4280,4280,4280,4280,0
|
||||
20241118,184400,591194865,4280,4280,4280,4280,0
|
||||
20241118,184300,591194865,4280,4280,4280,4280,0
|
||||
20241118,184200,591194865,4280,4280,4280,4280,0
|
||||
20241118,184100,591194865,4280,4280,4280,4280,0
|
||||
20241118,184000,591194865,4280,4280,4280,4280,0
|
||||
20241118,183900,591194865,4280,4280,4280,4280,0
|
||||
20241118,183800,591194865,4280,4280,4280,4280,0
|
||||
20241118,183700,591194865,4280,4280,4280,4280,0
|
||||
20241118,183600,591194865,4280,4280,4280,4280,0
|
||||
20241118,183500,591194865,4280,4280,4280,4280,0
|
||||
20241118,183400,591194865,4280,4280,4280,4280,0
|
||||
20241118,183300,591194865,4280,4280,4280,4280,0
|
||||
20241118,183200,591194865,4280,4280,4280,4280,0
|
||||
20241118,183100,591194865,4280,4280,4280,4280,0
|
||||
20241118,183000,591194865,4280,4280,4280,4280,0
|
||||
20241118,182900,591194865,4280,4280,4280,4280,0
|
||||
20241118,182800,591194865,4280,4280,4280,4280,0
|
||||
20241118,182700,591194865,4280,4280,4280,4280,2119
|
||||
20241118,182600,591194865,4280,4280,4280,4280,0
|
||||
20241118,182500,591194865,4280,4280,4280,4280,0
|
||||
20241118,182400,591194865,4280,4280,4280,4280,0
|
||||
20241118,182300,591194865,4280,4280,4280,4280,0
|
||||
20241118,182200,591194865,4280,4280,4280,4280,0
|
||||
20241118,182100,591194865,4280,4280,4280,4280,0
|
||||
20241118,182000,591194865,4280,4280,4280,4280,0
|
||||
20241118,181900,591194865,4280,4280,4280,4280,0
|
||||
20241118,181800,591194865,4280,4280,4280,4280,0
|
||||
20241118,181700,591194865,4280,4280,4280,4280,0
|
||||
20241118,181600,591194865,4280,4280,4280,4280,0
|
||||
20241118,181500,591194865,4280,4280,4280,4280,0
|
||||
20241118,181400,591194865,4280,4280,4280,4280,0
|
||||
20241118,181300,591194865,4280,4280,4280,4280,0
|
||||
20241118,181200,591194865,4280,4280,4280,4280,0
|
||||
20241118,181100,591194865,4280,4280,4280,4280,0
|
||||
20241118,181000,591194865,4280,4280,4280,4280,0
|
||||
20241118,180900,591194865,4280,4280,4280,4280,0
|
||||
20241118,180800,591194865,4280,4280,4280,4280,0
|
||||
20241118,180700,591194865,4280,4280,4280,4280,0
|
||||
20241118,180600,591194865,4280,4280,4280,4280,0
|
||||
20241118,180500,591194865,4280,4280,4280,4280,0
|
||||
20241118,180400,591194865,4280,4280,4280,4280,0
|
||||
20241118,180300,591194865,4280,4280,4280,4280,0
|
||||
20241118,180200,591194865,4280,4280,4280,4280,0
|
||||
20241118,180100,591194865,4280,4280,4280,4280,0
|
||||
20241118,180000,591194865,4280,4280,4280,4280,0
|
||||
20241118,175900,591194865,4280,4280,4280,4280,0
|
||||
20241118,175800,591194865,4280,4280,4280,4280,0
|
||||
20241118,175700,591194865,4280,4280,4280,4280,2119
|
||||
20241118,175600,591194865,4280,4280,4280,4280,0
|
||||
20241118,175500,591194865,4280,4280,4280,4280,0
|
||||
20241118,175400,591194865,4280,4280,4280,4280,0
|
||||
20241118,175300,591194865,4280,4280,4280,4280,0
|
||||
20241118,175200,591194865,4280,4280,4280,4280,0
|
||||
20241118,175100,591194865,4280,4280,4280,4280,0
|
||||
20241118,175000,591194865,4280,4280,4280,4280,0
|
||||
20241118,174900,591194865,4280,4280,4280,4280,0
|
||||
20241118,174800,591194865,4280,4280,4280,4280,0
|
||||
20241118,174700,591194865,4280,4280,4280,4280,0
|
||||
20241118,174600,591194865,4280,4280,4280,4280,0
|
||||
20241118,174500,591194865,4280,4280,4280,4280,0
|
||||
20241118,174400,591194865,4280,4280,4280,4280,0
|
||||
20241118,174300,591194865,4280,4280,4280,4280,0
|
||||
20241118,174200,591194865,4280,4280,4280,4280,0
|
||||
20241118,174100,591194865,4280,4280,4280,4280,0
|
||||
20241118,174000,591194865,4280,4280,4280,4280,0
|
||||
20241118,173900,591194865,4280,4280,4280,4280,0
|
||||
20241118,173800,591194865,4280,4280,4280,4280,0
|
||||
20241118,173700,591194865,4280,4280,4280,4280,0
|
||||
20241118,173600,591194865,4280,4280,4280,4280,0
|
||||
20241118,173500,591194865,4280,4280,4280,4280,0
|
||||
20241118,173400,591194865,4280,4280,4280,4280,0
|
||||
20241118,173300,591194865,4280,4280,4280,4280,0
|
||||
20241118,173200,591194865,4280,4280,4280,4280,0
|
||||
20241118,173100,591194865,4280,4280,4280,4280,0
|
||||
20241118,173000,591194865,4280,4280,4280,4280,0
|
||||
20241118,172900,591194865,4280,4280,4280,4280,0
|
||||
20241118,172800,591194865,4280,4280,4280,4280,0
|
||||
20241118,172700,591194865,4280,4280,4280,4280,2119
|
||||
20241118,172600,591194865,4280,4280,4280,4280,0
|
||||
20241118,172500,591194865,4280,4280,4280,4280,0
|
||||
20241118,172400,591194865,4280,4280,4280,4280,0
|
||||
20241118,172300,591194865,4280,4280,4280,4280,0
|
||||
20241118,172200,591194865,4280,4280,4280,4280,0
|
||||
20241118,172100,591194865,4280,4280,4280,4280,0
|
||||
20241118,172000,591194865,4280,4280,4280,4280,0
|
||||
20241118,171900,591194865,4280,4280,4280,4280,0
|
||||
20241118,171800,591194865,4280,4280,4280,4280,0
|
||||
20241118,171700,591194865,4280,4280,4280,4280,0
|
||||
20241118,171600,591194865,4280,4280,4280,4280,0
|
||||
20241118,171500,591194865,4280,4280,4280,4280,0
|
||||
20241118,171400,591194865,4280,4280,4280,4280,0
|
||||
20241118,171300,591194865,4280,4280,4280,4280,0
|
||||
20241118,171200,591194865,4280,4280,4280,4280,0
|
||||
20241118,171100,591194865,4280,4280,4280,4280,0
|
||||
20241118,171000,591194865,4280,4280,4280,4280,0
|
||||
20241118,170900,591194865,4280,4280,4280,4280,0
|
||||
20241118,170800,591194865,4280,4280,4280,4280,0
|
||||
20241118,170700,591194865,4280,4280,4280,4280,0
|
||||
20241118,170600,591194865,4280,4280,4280,4280,0
|
||||
20241118,170500,591194865,4280,4280,4280,4280,0
|
||||
20241118,170400,591194865,4280,4280,4280,4280,0
|
||||
20241118,170300,591194865,4280,4280,4280,4280,0
|
||||
20241118,170200,591194865,4280,4280,4280,4280,0
|
||||
20241118,170100,591194865,4280,4280,4280,4280,0
|
||||
20241118,170000,591194865,4280,4280,4280,4280,0
|
||||
20241118,165900,591194865,4280,4280,4280,4280,0
|
||||
20241118,165800,591194865,4280,4280,4280,4280,0
|
||||
20241118,165700,591194865,4280,4280,4280,4280,2119
|
||||
20241118,165600,591194865,4280,4280,4280,4280,0
|
||||
20241118,165500,591194865,4280,4280,4280,4280,0
|
||||
20241118,165400,591194865,4280,4280,4280,4280,0
|
||||
20241118,165300,591194865,4280,4280,4280,4280,0
|
||||
20241118,165200,591194865,4280,4280,4280,4280,0
|
||||
20241118,165100,591194865,4280,4280,4280,4280,0
|
||||
20241118,165000,591194865,4280,4280,4280,4280,0
|
||||
20241118,164900,591194865,4280,4280,4280,4280,0
|
||||
20241118,164800,591194865,4280,4280,4280,4280,0
|
||||
20241118,164700,591194865,4280,4280,4280,4280,0
|
||||
20241118,164600,591194865,4280,4280,4280,4280,0
|
||||
20241118,164500,591194865,4280,4280,4280,4280,0
|
||||
20241118,164400,591194865,4280,4280,4280,4280,0
|
||||
20241118,164300,591194865,4280,4280,4280,4280,0
|
||||
20241118,164200,591194865,4280,4280,4280,4280,0
|
||||
20241118,164100,591194865,4280,4280,4280,4280,0
|
||||
20241118,164000,591194865,4280,4280,4280,4280,0
|
||||
20241118,163900,591194865,4280,4280,4280,4280,0
|
||||
20241118,163800,591194865,4280,4280,4280,4280,0
|
||||
20241118,163700,591194865,4280,4280,4280,4280,0
|
||||
20241118,163600,591194865,4280,4280,4280,4280,0
|
||||
20241118,163500,591194865,4280,4280,4280,4280,0
|
||||
20241118,163400,591194865,4280,4280,4280,4280,0
|
||||
20241118,163300,591194865,4280,4280,4280,4280,0
|
||||
20241118,163200,591194865,4280,4280,4280,4280,0
|
||||
20241118,163100,591194865,4280,4280,4280,4280,0
|
||||
20241118,163000,591194865,4280,4280,4280,4280,0
|
||||
20241118,162900,591194865,4280,4280,4280,4280,0
|
||||
20241118,162800,591194865,4280,4280,4280,4280,0
|
||||
20241118,162700,591194865,4280,4280,4280,4280,2119
|
||||
20241118,162600,591194865,4280,4280,4280,4280,0
|
||||
20241118,162500,591194865,4280,4280,4280,4280,0
|
||||
20241118,162400,591194865,4280,4280,4280,4280,0
|
||||
20241118,162300,591194865,4280,4280,4280,4280,0
|
||||
20241118,162200,591194865,4280,4280,4280,4280,0
|
||||
20241118,162100,591194865,4280,4280,4280,4280,0
|
||||
20241118,162000,591194865,4280,4280,4280,4280,0
|
||||
20241118,161900,591194865,4280,4280,4280,4280,0
|
||||
20241118,161800,591194865,4280,4280,4280,4280,0
|
||||
20241118,161700,591194865,4280,4280,4280,4280,0
|
||||
20241118,161600,591194865,4280,4280,4280,4280,0
|
||||
20241118,161500,591194865,4280,4280,4280,4280,0
|
||||
20241118,161400,591194865,4280,4280,4280,4280,0
|
||||
20241118,161300,591194865,4280,4280,4280,4280,0
|
||||
20241118,161200,591194865,4280,4280,4280,4280,0
|
||||
20241118,161100,591194865,4280,4280,4280,4280,0
|
||||
20241118,161000,591194865,4280,4280,4280,4280,0
|
||||
20241118,160900,591194865,4280,4280,4280,4280,0
|
||||
20241118,160800,591194865,4280,4280,4280,4280,0
|
||||
20241118,160700,591194865,4280,4280,4280,4280,0
|
||||
20241118,160600,591194865,4280,4280,4280,4280,0
|
||||
20241118,160500,591194865,4280,4280,4280,4280,0
|
||||
20241118,160400,591194865,4280,4280,4280,4280,0
|
||||
20241118,160300,591194865,4280,4280,4280,4280,0
|
||||
20241118,160200,591194865,4280,4280,4280,4280,0
|
||||
20241118,160100,591194865,4280,4280,4280,4280,0
|
||||
20241118,160000,591194865,4280,4280,4280,4280,0
|
||||
20241118,155900,591194865,4280,4280,4280,4280,0
|
||||
20241118,155800,591194865,4280,4280,4280,4280,0
|
||||
20241118,155700,591194865,4280,4280,4280,4280,2119
|
||||
20241118,155600,591194865,4280,4280,4280,4280,0
|
||||
20241118,155500,591194865,4280,4280,4280,4280,0
|
||||
20241118,155400,591194865,4280,4280,4280,4280,0
|
||||
20241118,155300,591194865,4280,4280,4280,4280,0
|
||||
20241118,155200,591194865,4280,4280,4280,4280,0
|
||||
20241118,155100,591194865,4280,4280,4280,4280,0
|
||||
20241118,155000,591194865,4280,4280,4280,4280,0
|
||||
20241118,154900,591194865,4280,4280,4280,4280,0
|
||||
20241118,154800,591194865,4280,4280,4280,4280,0
|
||||
20241118,154700,591194865,4280,4280,4280,4280,0
|
||||
20241118,154600,591194865,4280,4280,4280,4280,0
|
||||
20241118,154500,591194865,4280,4280,4280,4280,0
|
||||
20241118,154400,591194865,4280,4280,4280,4280,0
|
||||
20241118,154300,591194865,4280,4280,4280,4280,0
|
||||
20241118,154200,591194865,4280,4280,4280,4280,0
|
||||
20241118,154100,591194865,4280,4280,4280,4280,0
|
||||
20241118,154000,591194865,4280,4280,4280,4280,0
|
||||
20241118,153900,591194865,4280,4280,4280,4280,0
|
||||
20241118,153800,591194865,4280,4280,4280,4280,0
|
||||
20241118,153700,591194865,4280,4280,4280,4280,0
|
||||
20241118,153600,591194865,4280,4280,4280,4280,0
|
||||
20241118,153500,591194865,4280,4280,4280,4280,0
|
||||
20241118,153400,591194865,4280,4280,4280,4280,0
|
||||
20241118,153300,591194865,4280,4280,4280,4280,0
|
||||
20241118,153200,591194865,4280,4280,4280,4280,0
|
||||
20241118,153100,591194865,4280,4280,4280,4280,0
|
||||
20241118,153000,591194865,4280,4280,4280,4280,2119
|
||||
20241118,152900,582125545,4270,4270,4270,4270,0
|
||||
20241118,152800,582125545,4270,4270,4270,4270,0
|
||||
20241118,152700,582125545,4270,4270,4270,4270,0
|
||||
20241118,152600,582125545,4270,4270,4270,4270,0
|
||||
20241118,152500,582125545,4270,4270,4270,4270,0
|
||||
20241118,152400,582125545,4270,4270,4270,4270,0
|
||||
20241118,152300,582125545,4270,4270,4270,4270,0
|
||||
20241118,152200,582125545,4270,4270,4270,4270,0
|
||||
20241118,152100,582125545,4270,4270,4270,4270,0
|
||||
20241118,152000,582125545,4270,4270,4270,4270,0
|
||||
20241118,151900,582125545,4270,4265,4270,4260,285
|
||||
20241118,151800,580910310,4265,4260,4265,4260,335
|
||||
20241118,151700,579483085,4265,4265,4265,4260,247
|
||||
20241118,151600,578429680,4260,4260,4260,4260,100
|
||||
20241118,151500,578003680,4260,4255,4260,4255,115
|
||||
20241118,151400,577513835,4260,4260,4260,4260,10
|
||||
20241118,151300,577471235,4260,4255,4260,4255,570
|
||||
20241118,151200,575045675,4260,4255,4260,4255,1168
|
||||
20241118,151100,570075460,4255,4250,4255,4250,149
|
||||
20241118,151000,569442205,4250,4250,4250,4250,0
|
||||
20241118,150900,569442205,4250,4255,4255,4250,256
|
||||
20241118,150800,568354185,4255,4255,4255,4255,136
|
||||
20241118,150700,567775505,4255,4255,4255,4250,20
|
||||
20241118,150600,567690455,4255,4255,4255,4245,137
|
||||
20241118,150500,567108590,4255,4255,4255,4255,32
|
||||
20241118,150400,566972430,4255,4255,4255,4255,138
|
||||
20241118,150300,566385240,4260,4260,4260,4260,23
|
||||
20241118,150200,566287260,4260,4260,4260,4260,0
|
||||
20241118,150100,566287260,4260,4255,4260,4255,17
|
||||
20241118,150000,566214910,4255,4255,4255,4255,0
|
||||
20241118,145900,566214910,4255,4255,4255,4255,235
|
||||
20241118,145800,565214985,4255,4255,4255,4255,0
|
||||
20241118,145700,565214985,4255,4255,4255,4255,45
|
||||
20241118,145600,565023510,4255,4255,4255,4255,285
|
||||
20241118,145500,563810835,4260,4260,4260,4260,0
|
||||
20241118,145400,563810835,4260,4260,4260,4255,116
|
||||
20241118,145300,563317175,4260,4235,4260,4235,27
|
||||
20241118,145200,563202785,4260,4260,4260,4260,0
|
||||
20241118,145100,563202785,4260,4255,4260,4255,7
|
||||
20241118,145000,563172970,4255,4255,4255,4255,50
|
||||
20241118,144900,562960220,4260,4260,4260,4260,0
|
||||
20241118,144800,562960220,4260,4260,4260,4260,22
|
||||
20241118,144700,562866500,4260,4260,4260,4260,3
|
||||
20241118,144600,562853720,4260,4260,4260,4260,2
|
||||
20241118,144500,562845200,4260,4260,4260,4260,1
|
||||
20241118,144400,562840940,4265,4265,4265,4265,21
|
||||
20241118,144300,562751375,4265,4275,4280,4265,252
|
||||
20241118,144200,561676570,4280,4280,4280,4280,16
|
||||
20241118,144100,561608090,4230,4280,4280,4230,404
|
||||
20241118,144000,559889170,4280,4275,4280,4275,17
|
||||
20241118,143900,559816445,4275,4220,4280,4215,1370
|
||||
20241118,143800,553980830,4225,4225,4225,4225,209
|
||||
20241118,143700,553097805,4230,4230,4230,4230,22
|
||||
20241118,143600,553004745,4235,4235,4235,4235,0
|
||||
20241118,143500,553004745,4235,4235,4235,4235,0
|
||||
20241118,143400,553004745,4235,4235,4235,4235,38
|
||||
20241118,143300,552843815,4235,4235,4235,4235,9
|
||||
20241118,143200,552805700,4235,4235,4235,4235,1
|
||||
20241118,143100,552801465,4225,4225,4225,4225,296
|
||||
20241118,143000,551550865,4225,4225,4225,4225,0
|
||||
20241118,142900,551550865,4225,4225,4225,4225,0
|
||||
20241118,142800,551550865,4225,4225,4225,4225,3
|
||||
20241118,142700,551538190,4225,4220,4225,4220,6
|
||||
20241118,142600,551512865,4210,4210,4210,4210,0
|
||||
20241118,142500,551512865,4210,4210,4210,4210,0
|
||||
20241118,142400,551512865,4210,4210,4210,4210,0
|
||||
20241118,142300,551512865,4210,4210,4210,4210,0
|
||||
20241118,142200,551512865,4210,4210,4210,4210,0
|
||||
20241118,142100,551512865,4210,4210,4210,4210,203
|
||||
20241118,142000,550658235,4220,4210,4220,4210,26
|
||||
20241118,141900,550548765,4220,4220,4220,4220,10
|
||||
20241118,141800,550506565,4225,4225,4225,4225,0
|
||||
20241118,141700,550506565,4225,4225,4225,4225,0
|
||||
20241118,141600,550506565,4225,4225,4225,4225,0
|
||||
20241118,141500,550506565,4225,4225,4225,4225,0
|
||||
20241118,141400,550506565,4225,4225,4225,4225,0
|
||||
20241118,141300,550506565,4225,4225,4225,4225,1
|
||||
20241118,141200,550502340,4225,4225,4225,4225,0
|
||||
20241118,141100,550502340,4225,4225,4225,4225,120
|
||||
20241118,141000,549995340,4225,4220,4225,4220,44
|
||||
20241118,140900,549809580,4220,4220,4220,4220,211
|
||||
20241118,140800,548919160,4220,4220,4220,4210,120
|
||||
20241118,140700,548412960,4210,4220,4220,4210,704
|
||||
20241118,140600,545447920,4225,4225,4225,4225,4
|
||||
20241118,140500,545431020,4230,4230,4230,4230,0
|
||||
20241118,140400,545431020,4230,4225,4230,4225,13
|
||||
20241118,140300,545376090,4225,4225,4225,4225,15
|
||||
20241118,140200,545312715,4230,4230,4230,4230,0
|
||||
20241118,140100,545312715,4230,4210,4230,4210,51
|
||||
20241118,140000,545097985,4210,4210,4210,4210,0
|
||||
20241118,135900,545097985,4210,4230,4230,4210,5
|
||||
20241118,135800,545076915,4230,4215,4230,4215,132
|
||||
20241118,135700,544519245,4215,4220,4230,4215,298
|
||||
20241118,135600,543262995,4230,4230,4230,4230,0
|
||||
20241118,135500,543262995,4230,4230,4230,4230,0
|
||||
20241118,135400,543262995,4230,4230,4230,4230,0
|
||||
20241118,135300,543262995,4230,4230,4230,4230,0
|
||||
20241118,135200,543262995,4230,4230,4230,4230,0
|
||||
20241118,135100,543262995,4230,4230,4230,4230,0
|
||||
20241118,135000,543262995,4230,4230,4230,4220,23
|
||||
20241118,134900,543165815,4230,4230,4230,4230,10
|
||||
20241118,134800,543123515,4230,4230,4230,4230,8
|
||||
20241118,134700,543089675,4230,4230,4230,4230,7
|
||||
20241118,134600,543060065,4230,4230,4230,4230,0
|
||||
20241118,134500,543060065,4230,4230,4230,4230,0
|
||||
20241118,134400,543060065,4230,4230,4230,4230,403
|
||||
20241118,134300,541355375,4230,4230,4230,4230,200
|
||||
20241118,134200,540509375,4230,4225,4230,4225,3
|
||||
20241118,134100,540496690,4215,4215,4215,4215,0
|
||||
20241118,134000,540496690,4215,4215,4215,4215,121
|
||||
20241118,133900,539986675,4220,4220,4220,4220,0
|
||||
20241118,133800,539986675,4220,4220,4220,4220,539
|
||||
20241118,133700,537712095,4225,4225,4225,4225,0
|
||||
20241118,133600,537712095,4225,4225,4225,4225,18
|
||||
20241118,133500,537636045,4230,4230,4230,4230,0
|
||||
20241118,133400,537636045,4230,4230,4230,4230,3
|
||||
20241118,133300,537623355,4230,4230,4230,4230,0
|
||||
20241118,133200,537623355,4230,4230,4230,4230,7
|
||||
20241118,133100,537593745,4230,4230,4230,4230,0
|
||||
20241118,133000,537593745,4230,4230,4230,4230,0
|
||||
20241118,132900,537593745,4230,4230,4230,4230,0
|
||||
20241118,132800,537593745,4230,4230,4230,4230,0
|
||||
20241118,132700,537593745,4230,4230,4230,4230,0
|
||||
20241118,132600,537593745,4230,4230,4230,4230,0
|
||||
20241118,132500,537593745,4230,4230,4230,4230,0
|
||||
20241118,132400,537593745,4230,4230,4230,4230,3
|
||||
20241118,132300,537581055,4235,4235,4235,4235,0
|
||||
20241118,132200,537581055,4235,4235,4235,4235,0
|
||||
20241118,132100,537581055,4235,4235,4235,4235,0
|
||||
20241118,132000,537581055,4235,4235,4235,4235,16
|
||||
20241118,131900,537513295,4215,4215,4215,4215,0
|
||||
20241118,131800,537513295,4215,4215,4215,4215,0
|
||||
20241118,131700,537513295,4215,4215,4215,4215,120
|
||||
20241118,131600,537007495,4215,4215,4215,4215,0
|
||||
20241118,131500,537007495,4215,4235,4235,4215,268
|
||||
20241118,131400,535875190,4235,4235,4235,4235,34
|
||||
20241118,131300,535731200,4230,4235,4235,4230,25
|
||||
20241118,131200,535625330,4230,4230,4230,4230,0
|
||||
20241118,131100,535625330,4230,4230,4230,4230,0
|
||||
20241118,131000,535625330,4230,4230,4230,4230,59
|
||||
20241118,130900,535375760,4230,4230,4230,4230,5
|
||||
20241118,130800,535354610,4230,4230,4230,4230,82
|
||||
20241118,130700,535007750,4230,4230,4230,4230,405
|
||||
20241118,130600,533294600,4240,4240,4240,4240,1
|
||||
20241118,130500,533290360,4240,4240,4240,4240,0
|
||||
20241118,130400,533290360,4240,4240,4240,4240,0
|
||||
20241118,130300,533290360,4240,4240,4240,4240,0
|
||||
20241118,130200,533290360,4240,4240,4240,4240,0
|
||||
20241118,130100,533290360,4240,4230,4240,4230,43
|
||||
20241118,130000,533108400,4230,4230,4230,4230,24
|
||||
20241118,125900,533006880,4230,4230,4240,4230,5
|
||||
20241118,125800,532985710,4240,4240,4240,4240,0
|
||||
20241118,125700,532985710,4240,4240,4240,4240,379
|
||||
20241118,125600,531378750,4250,4240,4250,4240,196
|
||||
20241118,125500,530546840,4250,4240,4250,4240,118
|
||||
20241118,125400,530046380,4245,4245,4245,4245,0
|
||||
20241118,125300,530046380,4245,4245,4245,4245,0
|
||||
20241118,125200,530046380,4245,4245,4245,4245,13
|
||||
20241118,125100,529991195,4245,4245,4245,4245,1
|
||||
20241118,125000,529986950,4245,4245,4245,4245,0
|
||||
20241118,124900,529986950,4245,4245,4245,4245,1
|
||||
20241118,124800,529982705,4245,4245,4245,4245,0
|
||||
20241118,124700,529982705,4245,4245,4245,4245,0
|
||||
20241118,124600,529982705,4245,4245,4245,4245,0
|
||||
20241118,124500,529982705,4245,4245,4245,4245,100
|
||||
20241118,124400,529558205,4245,4235,4245,4230,33
|
||||
20241118,124300,529418580,4230,4230,4230,4230,0
|
||||
20241118,124200,529418580,4230,4230,4230,4225,178
|
||||
20241118,124100,528665940,4230,4230,4230,4230,0
|
||||
20241118,124000,528665940,4230,4230,4230,4230,0
|
||||
20241118,123900,528665940,4230,4230,4230,4230,0
|
||||
20241118,123800,528665940,4230,4230,4230,4230,0
|
||||
20241118,123700,528665940,4230,4230,4230,4230,200
|
||||
20241118,123600,527819940,4230,4230,4230,4230,0
|
||||
20241118,123500,527819940,4230,4230,4230,4230,44
|
||||
20241118,123400,527633820,4210,4215,4215,4210,199
|
||||
20241118,123300,526795480,4210,4225,4225,4210,1900
|
||||
20241118,123200,518778545,4230,4230,4230,4230,0
|
||||
20241118,123100,518778545,4230,4240,4240,4225,4153
|
||||
20241118,123000,501195095,4240,4240,4240,4240,0
|
||||
20241118,122900,501195095,4240,4245,4245,4240,700
|
||||
20241118,122800,498225680,4245,4250,4250,4245,849
|
||||
20241118,122700,494617925,4250,4250,4250,4250,0
|
||||
20241118,122600,494617925,4250,4250,4250,4250,31
|
||||
20241118,122500,494486175,4250,4250,4250,4250,0
|
||||
20241118,122400,494486175,4250,4250,4250,4250,148
|
||||
20241118,122300,493857175,4260,4250,4260,4250,515
|
||||
20241118,122200,491667995,4255,4255,4255,4255,140
|
||||
20241118,122100,491072295,4255,4255,4255,4255,0
|
||||
20241118,122000,491072295,4255,4255,4255,4255,31
|
||||
20241118,121900,490940390,4255,4255,4255,4255,5
|
||||
20241118,121800,490919115,4255,4255,4255,4255,1
|
||||
20241118,121700,490914860,4260,4265,4265,4255,104
|
||||
20241118,121600,490472255,4265,4265,4265,4265,0
|
||||
20241118,121500,490472255,4265,4265,4265,4265,0
|
||||
20241118,121400,490472255,4265,4265,4265,4265,0
|
||||
20241118,121300,490472255,4265,4265,4265,4265,102
|
||||
20241118,121200,490037225,4265,4265,4265,4265,0
|
||||
20241118,121100,490037225,4265,4265,4265,4265,0
|
||||
20241118,121000,490037225,4265,4260,4265,4255,111
|
||||
20241118,120900,489564725,4265,4265,4265,4265,0
|
||||
20241118,120800,489564725,4265,4260,4265,4260,12
|
||||
20241118,120700,489513595,4265,4265,4265,4265,8
|
||||
20241118,120600,489479475,4270,4270,4270,4270,0
|
||||
20241118,120500,489479475,4270,4265,4270,4265,6
|
||||
20241118,120400,489453880,4255,4255,4255,4255,0
|
||||
20241118,120300,489453880,4255,4255,4255,4255,75
|
||||
20241118,120200,489134755,4270,4270,4270,4270,0
|
||||
20241118,120100,489134755,4270,4265,4270,4265,6
|
||||
20241118,120000,489109160,4255,4255,4255,4255,1
|
||||
20241118,115900,489104905,4270,4270,4270,4270,0
|
||||
20241118,115800,489104905,4270,4270,4270,4270,0
|
||||
20241118,115700,489104905,4270,4270,4270,4270,22
|
||||
20241118,115600,489010965,4270,4270,4270,4270,42
|
||||
20241118,115500,488831625,4270,4270,4270,4270,0
|
||||
20241118,115400,488831625,4270,4270,4270,4270,236
|
||||
20241118,115300,487823905,4255,4255,4255,4255,9
|
||||
20241118,115200,487785610,4255,4255,4255,4255,0
|
||||
20241118,115100,487785610,4255,4265,4265,4255,68
|
||||
20241118,115000,487496260,4255,4255,4255,4255,50
|
||||
20241118,114900,487283510,4250,4250,4250,4250,0
|
||||
20241118,114800,487283510,4250,4250,4250,4250,0
|
||||
20241118,114700,487283510,4250,4250,4250,4250,0
|
||||
20241118,114600,487283510,4250,4250,4250,4250,1
|
||||
20241118,114500,487279260,4250,4250,4250,4250,0
|
||||
20241118,114400,487279260,4250,4250,4250,4250,0
|
||||
20241118,114300,487279260,4250,4250,4250,4250,0
|
||||
20241118,114200,487279260,4250,4255,4255,4250,50
|
||||
20241118,114100,487066560,4270,4270,4270,4270,0
|
||||
20241118,114000,487066560,4270,4270,4270,4270,0
|
||||
20241118,113900,487066560,4270,4270,4270,4270,93
|
||||
20241118,113800,486669450,4270,4260,4270,4260,596
|
||||
20241118,113700,484130300,4270,4270,4270,4270,0
|
||||
20241118,113600,484130300,4270,4270,4270,4270,0
|
||||
20241118,113500,484130300,4270,4260,4270,4260,111
|
||||
20241118,113400,483657330,4270,4270,4270,4270,0
|
||||
20241118,113300,483657330,4270,4270,4270,4270,25
|
||||
20241118,113200,483550580,4270,4260,4270,4260,111
|
||||
20241118,113100,483077610,4270,4260,4270,4260,61
|
||||
20241118,113000,482817690,4260,4260,4260,4260,8
|
||||
20241118,112900,482783610,4270,4270,4270,4270,77
|
||||
20241118,112800,482454820,4270,4270,4270,4270,0
|
||||
20241118,112700,482454820,4270,4270,4270,4270,0
|
||||
20241118,112600,482454820,4270,4270,4270,4270,0
|
||||
20241118,112500,482454820,4270,4270,4270,4270,0
|
||||
20241118,112400,482454820,4270,4270,4270,4270,0
|
||||
20241118,112300,482454820,4270,4270,4270,4270,0
|
||||
20241118,112200,482454820,4270,4245,4270,4245,2
|
||||
20241118,112100,482446305,4245,4245,4245,4245,0
|
||||
20241118,112000,482446305,4245,4245,4245,4245,0
|
||||
20241118,111900,482446305,4245,4245,4245,4245,0
|
||||
20241118,111800,482446305,4245,4245,4245,4245,0
|
||||
20241118,111700,482446305,4245,4245,4245,4245,0
|
||||
20241118,111600,482446305,4245,4245,4245,4245,20
|
||||
20241118,111500,482361405,4245,4245,4245,4245,2
|
||||
20241118,111400,482352915,4245,4245,4245,4245,0
|
||||
20241118,111300,482352915,4245,4245,4245,4245,0
|
||||
20241118,111200,482352915,4245,4245,4245,4245,0
|
||||
20241118,111100,482352915,4245,4245,4245,4245,0
|
||||
20241118,111000,482352915,4245,4260,4260,4245,107
|
||||
20241118,110900,481898625,4275,4275,4275,4275,0
|
||||
20241118,110800,481898625,4275,4265,4275,4265,470
|
||||
20241118,110700,479891270,4245,4245,4245,4245,50
|
||||
20241118,110600,479679020,4245,4245,4245,4245,1
|
||||
20241118,110500,479674775,4245,4250,4250,4245,1437
|
||||
20241118,110400,473573510,4250,4250,4250,4250,0
|
||||
20241118,110300,473573510,4250,4255,4255,4250,933
|
||||
20241118,110200,469606785,4255,4260,4260,4255,249
|
||||
20241118,110100,468546120,4260,4270,4270,4260,505
|
||||
20241118,110000,466394670,4275,4275,4275,4275,33
|
||||
20241118,105900,466253595,4275,4275,4275,4275,100
|
||||
20241118,105800,465826095,4275,4275,4275,4275,1
|
||||
20241118,105700,465821820,4260,4280,4280,4260,3
|
||||
20241118,105600,465809020,4250,4250,4250,4250,0
|
||||
20241118,105500,465809020,4250,4255,4255,4250,1000
|
||||
20241118,105400,461557040,4260,4260,4260,4260,0
|
||||
20241118,105300,461557040,4260,4260,4260,4260,538
|
||||
20241118,105200,459265160,4265,4280,4280,4265,718
|
||||
20241118,105100,456202860,4265,4270,4280,4265,641
|
||||
20241118,105000,453466275,4270,4280,4280,4270,44
|
||||
20241118,104900,453278240,4280,4280,4280,4280,10
|
||||
20241118,104800,453235440,4285,4285,4285,4285,0
|
||||
20241118,104700,453235440,4285,4285,4285,4285,0
|
||||
20241118,104600,453235440,4285,4285,4285,4285,0
|
||||
20241118,104500,453235440,4285,4285,4285,4285,200
|
||||
20241118,104400,452378440,4285,4285,4285,4285,0
|
||||
20241118,104300,452378440,4285,4280,4285,4280,2
|
||||
20241118,104200,452369875,4275,4275,4275,4275,1
|
||||
20241118,104100,452365600,4275,4275,4275,4275,103
|
||||
20241118,104000,451925275,4280,4280,4280,4280,158
|
||||
20241118,103900,451249035,4280,4280,4280,4280,0
|
||||
20241118,103800,451249035,4280,4280,4280,4280,0
|
||||
20241118,103700,451249035,4280,4285,4285,4280,6
|
||||
20241118,103600,451223335,4290,4290,4290,4290,0
|
||||
20241118,103500,451223335,4290,4285,4290,4285,310
|
||||
20241118,103400,449894980,4285,4290,4290,4285,357
|
||||
20241118,103300,448363920,4295,4285,4295,4285,185
|
||||
20241118,103200,447570285,4285,4295,4295,4285,11
|
||||
20241118,103100,447523140,4295,4295,4295,4295,29
|
||||
20241118,103000,447398585,4300,4300,4300,4300,51
|
||||
20241118,102900,447179285,4295,4300,4300,4295,30
|
||||
20241118,102800,447050425,4300,4280,4300,4280,302
|
||||
20241118,102700,445754855,4280,4275,4280,4270,328
|
||||
20241118,102600,444351840,4270,4265,4270,4265,364
|
||||
20241118,102500,442797570,4270,4240,4270,4240,2833
|
||||
20241118,102400,430776840,4240,4240,4240,4235,559
|
||||
20241118,102300,428406685,4235,4255,4255,4235,31
|
||||
20241118,102200,428275150,4230,4230,4230,4230,13
|
||||
20241118,102100,428220160,4230,4235,4235,4230,131
|
||||
20241118,102000,427665980,4230,4230,4230,4230,0
|
||||
20241118,101900,427665980,4230,4235,4235,4230,405
|
||||
20241118,101800,425950855,4230,4240,4240,4230,627
|
||||
20241118,101700,423296540,4240,4235,4240,4235,69
|
||||
20241118,101600,423004225,4260,4260,4260,4260,1
|
||||
20241118,101500,422999965,4235,4240,4240,4235,501
|
||||
20241118,101400,420876200,4240,4240,4240,4240,78
|
||||
20241118,101300,420545480,4275,4270,4275,4240,2473
|
||||
20241118,101200,409998090,4260,4260,4260,4250,151
|
||||
20241118,101100,409356010,4260,4275,4275,4260,106
|
||||
20241118,101000,408903860,4270,4270,4270,4270,10
|
||||
20241118,100900,408861160,4270,4270,4270,4270,0
|
||||
20241118,100800,408861160,4270,4270,4275,4270,210
|
||||
20241118,100700,407964450,4270,4270,4270,4270,0
|
||||
20241118,100600,407964450,4270,4275,4275,4270,37
|
||||
20241118,100500,407806425,4270,4270,4270,4270,34
|
||||
20241118,100400,407661245,4275,4270,4275,4270,617
|
||||
20241118,100300,405026650,4275,4275,4275,4275,0
|
||||
20241118,100200,405026650,4275,4275,4275,4275,3
|
||||
20241118,100100,405013825,4275,4275,4275,4275,244
|
||||
20241118,100000,403970725,4275,4275,4275,4275,147
|
||||
20241118,095900,403342300,4275,4270,4275,4270,59
|
||||
20241118,095800,403090215,4270,4270,4270,4270,185
|
||||
20241118,095700,402300265,4270,4270,4270,4270,0
|
||||
20241118,095600,402300265,4270,4270,4270,4270,2
|
||||
20241118,095500,402291725,4270,4270,4270,4270,22
|
||||
20241118,095400,402197785,4270,4270,4270,4270,0
|
||||
20241118,095300,402197785,4270,4270,4270,4270,3
|
||||
20241118,095200,402184975,4270,4270,4270,4270,0
|
||||
20241118,095100,402184975,4270,4270,4270,4270,235
|
||||
20241118,095000,401181525,4270,4255,4270,4250,27
|
||||
20241118,094900,401066585,4280,4275,4280,4275,76
|
||||
20241118,094800,400741605,4275,4260,4275,4245,100
|
||||
20241118,094700,400315455,4260,4230,4260,4225,515
|
||||
20241118,094600,398136925,4230,4245,4245,4230,124
|
||||
20241118,094500,397611925,4245,4250,4250,4230,2996
|
||||
20241118,094400,384923060,4250,4265,4270,4250,1125
|
||||
20241118,094300,380137995,4260,4260,4260,4260,69
|
||||
20241118,094200,379844055,4265,4265,4265,4265,37
|
||||
20241118,094100,379686250,4270,4270,4270,4270,117
|
||||
20241118,094000,379186660,4270,4260,4270,4260,127
|
||||
20241118,093900,378645220,4260,4260,4260,4250,2009
|
||||
20241118,093800,370102905,4260,4265,4290,4260,1041
|
||||
20241118,093700,365662785,4290,4265,4290,4265,2
|
||||
20241118,093600,365654230,4290,4260,4290,4260,373
|
||||
20241118,093500,364065220,4290,4295,4295,4260,708
|
||||
20241118,093400,361045840,4295,4290,4295,4290,30
|
||||
20241118,093300,360917080,4260,4270,4270,4260,741
|
||||
20241118,093200,357759205,4270,4270,4295,4270,719
|
||||
20241118,093100,354684075,4295,4270,4295,4270,1060
|
||||
20241118,093000,350149225,4300,4300,4300,4300,218
|
||||
20241118,092900,349211825,4300,4270,4300,4270,140
|
||||
20241118,092800,348613425,4300,4290,4300,4270,2920
|
||||
20241118,092700,336101615,4305,4300,4335,4290,1512
|
||||
20241118,092600,329580205,4330,4235,4330,4235,3607
|
||||
20241118,092500,314102270,4220,4285,4285,4220,15978
|
||||
20241118,092400,245863490,4290,4295,4295,4290,1249
|
||||
20241118,092300,240499995,4300,4300,4300,4300,365
|
||||
20241118,092200,238930495,4300,4305,4335,4300,5339
|
||||
20241118,092100,215970375,4335,4340,4340,4335,288
|
||||
20241118,092000,214721880,4300,4300,4300,4300,1689
|
||||
20241118,091900,207459180,4300,4320,4320,4300,504
|
||||
20241118,091800,205284805,4350,4310,4350,4310,263
|
||||
20241118,091700,204151110,4355,4360,4360,4310,385
|
||||
20241118,091600,202482085,4360,4380,4380,4350,2633
|
||||
20241118,091500,190998760,4385,4385,4385,4340,1923
|
||||
20241118,091400,182573355,4385,4365,4385,4320,1284
|
||||
20241118,091300,176961155,4360,4305,4360,4305,5570
|
||||
20241118,091200,152904475,4285,4300,4320,4285,2241
|
||||
20241118,091100,143289965,4300,4330,4330,4300,2703
|
||||
20241118,091000,131642725,4330,4330,4335,4330,1762
|
||||
20241118,090900,124012400,4335,4360,4360,4300,4615
|
||||
20241118,090800,104112340,4365,4275,4400,4270,8434
|
||||
20241118,090700,67436495,4285,4295,4295,4200,325
|
||||
20241118,090600,66066620,4290,4310,4350,4210,1970
|
||||
20241118,090500,57623455,4350,4250,4350,4220,4988
|
||||
20241118,090400,36088890,4255,4200,4255,4200,3737
|
||||
20241118,090300,20376690,4200,4200,4200,4200,162
|
||||
20241118,090200,19696290,4200,4185,4220,4185,781
|
||||
20241118,090100,16416000,4200,4160,4200,4135,2377
|
||||
20241118,090000,6529245,4160,4135,4160,4135,1555
|
||||
|
Reference in New Issue
Block a user