Update 2024-11-18 2710 candle_min
This commit is contained in:
668
104540/min/candle-20241118.csv
Normal file
668
104540/min/candle-20241118.csv
Normal file
@@ -0,0 +1,668 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,200600,80224380,5170,5170,5170,5170,492
|
||||
20241118,200500,80224380,5170,5170,5170,5170,0
|
||||
20241118,200400,80224380,5170,5170,5170,5170,0
|
||||
20241118,200300,80224380,5170,5170,5170,5170,0
|
||||
20241118,200200,80224380,5170,5170,5170,5170,0
|
||||
20241118,200100,80224380,5170,5170,5170,5170,0
|
||||
20241118,200000,80224380,5170,5170,5170,5170,0
|
||||
20241118,195900,80224380,5170,5170,5170,5170,0
|
||||
20241118,195800,80224380,5170,5170,5170,5170,0
|
||||
20241118,195700,80224380,5170,5170,5170,5170,0
|
||||
20241118,195600,80224380,5170,5170,5170,5170,0
|
||||
20241118,195500,80224380,5170,5170,5170,5170,0
|
||||
20241118,195400,80224380,5170,5170,5170,5170,0
|
||||
20241118,195300,80224380,5170,5170,5170,5170,0
|
||||
20241118,195200,80224380,5170,5170,5170,5170,0
|
||||
20241118,195100,80224380,5170,5170,5170,5170,0
|
||||
20241118,195000,80224380,5170,5170,5170,5170,0
|
||||
20241118,194900,80224380,5170,5170,5170,5170,0
|
||||
20241118,194800,80224380,5170,5170,5170,5170,0
|
||||
20241118,194700,80224380,5170,5170,5170,5170,0
|
||||
20241118,194600,80224380,5170,5170,5170,5170,0
|
||||
20241118,194500,80224380,5170,5170,5170,5170,0
|
||||
20241118,194400,80224380,5170,5170,5170,5170,0
|
||||
20241118,194300,80224380,5170,5170,5170,5170,0
|
||||
20241118,194200,80224380,5170,5170,5170,5170,0
|
||||
20241118,194100,80224380,5170,5170,5170,5170,0
|
||||
20241118,194000,80224380,5170,5170,5170,5170,0
|
||||
20241118,193900,80224380,5170,5170,5170,5170,0
|
||||
20241118,193800,80224380,5170,5170,5170,5170,0
|
||||
20241118,193700,80224380,5170,5170,5170,5170,0
|
||||
20241118,193600,80224380,5170,5170,5170,5170,492
|
||||
20241118,193500,80224380,5170,5170,5170,5170,0
|
||||
20241118,193400,80224380,5170,5170,5170,5170,0
|
||||
20241118,193300,80224380,5170,5170,5170,5170,0
|
||||
20241118,193200,80224380,5170,5170,5170,5170,0
|
||||
20241118,193100,80224380,5170,5170,5170,5170,0
|
||||
20241118,193000,80224380,5170,5170,5170,5170,0
|
||||
20241118,192900,80224380,5170,5170,5170,5170,0
|
||||
20241118,192800,80224380,5170,5170,5170,5170,0
|
||||
20241118,192700,80224380,5170,5170,5170,5170,0
|
||||
20241118,192600,80224380,5170,5170,5170,5170,0
|
||||
20241118,192500,80224380,5170,5170,5170,5170,0
|
||||
20241118,192400,80224380,5170,5170,5170,5170,0
|
||||
20241118,192300,80224380,5170,5170,5170,5170,0
|
||||
20241118,192200,80224380,5170,5170,5170,5170,0
|
||||
20241118,192100,80224380,5170,5170,5170,5170,0
|
||||
20241118,192000,80224380,5170,5170,5170,5170,0
|
||||
20241118,191900,80224380,5170,5170,5170,5170,0
|
||||
20241118,191800,80224380,5170,5170,5170,5170,0
|
||||
20241118,191700,80224380,5170,5170,5170,5170,0
|
||||
20241118,191600,80224380,5170,5170,5170,5170,0
|
||||
20241118,191500,80224380,5170,5170,5170,5170,0
|
||||
20241118,191400,80224380,5170,5170,5170,5170,0
|
||||
20241118,191300,80224380,5170,5170,5170,5170,0
|
||||
20241118,191200,80224380,5170,5170,5170,5170,0
|
||||
20241118,191100,80224380,5170,5170,5170,5170,0
|
||||
20241118,191000,80224380,5170,5170,5170,5170,0
|
||||
20241118,190900,80224380,5170,5170,5170,5170,0
|
||||
20241118,190800,80224380,5170,5170,5170,5170,0
|
||||
20241118,190700,80224380,5170,5170,5170,5170,0
|
||||
20241118,190600,80224380,5170,5170,5170,5170,492
|
||||
20241118,190500,80224380,5170,5170,5170,5170,0
|
||||
20241118,190400,80224380,5170,5170,5170,5170,0
|
||||
20241118,190300,80224380,5170,5170,5170,5170,0
|
||||
20241118,190200,80224380,5170,5170,5170,5170,0
|
||||
20241118,190100,80224380,5170,5170,5170,5170,0
|
||||
20241118,190000,80224380,5170,5170,5170,5170,0
|
||||
20241118,185900,80224380,5170,5170,5170,5170,0
|
||||
20241118,185800,80224380,5170,5170,5170,5170,0
|
||||
20241118,185700,80224380,5170,5170,5170,5170,0
|
||||
20241118,185600,80224380,5170,5170,5170,5170,0
|
||||
20241118,185500,80224380,5170,5170,5170,5170,0
|
||||
20241118,185400,80224380,5170,5170,5170,5170,0
|
||||
20241118,185300,80224380,5170,5170,5170,5170,0
|
||||
20241118,185200,80224380,5170,5170,5170,5170,0
|
||||
20241118,185100,80224380,5170,5170,5170,5170,0
|
||||
20241118,185000,80224380,5170,5170,5170,5170,0
|
||||
20241118,184900,80224380,5170,5170,5170,5170,0
|
||||
20241118,184800,80224380,5170,5170,5170,5170,0
|
||||
20241118,184700,80224380,5170,5170,5170,5170,0
|
||||
20241118,184600,80224380,5170,5170,5170,5170,0
|
||||
20241118,184500,80224380,5170,5170,5170,5170,0
|
||||
20241118,184400,80224380,5170,5170,5170,5170,0
|
||||
20241118,184300,80224380,5170,5170,5170,5170,0
|
||||
20241118,184200,80224380,5170,5170,5170,5170,0
|
||||
20241118,184100,80224380,5170,5170,5170,5170,0
|
||||
20241118,184000,80224380,5170,5170,5170,5170,0
|
||||
20241118,183900,80224380,5170,5170,5170,5170,0
|
||||
20241118,183800,80224380,5170,5170,5170,5170,0
|
||||
20241118,183700,80224380,5170,5170,5170,5170,0
|
||||
20241118,183600,80224380,5170,5170,5170,5170,492
|
||||
20241118,183500,80224380,5170,5170,5170,5170,0
|
||||
20241118,183400,80224380,5170,5170,5170,5170,0
|
||||
20241118,183300,80224380,5170,5170,5170,5170,0
|
||||
20241118,183200,80224380,5170,5170,5170,5170,0
|
||||
20241118,183100,80224380,5170,5170,5170,5170,0
|
||||
20241118,183000,80224380,5170,5170,5170,5170,0
|
||||
20241118,182900,80224380,5170,5170,5170,5170,0
|
||||
20241118,182800,80224380,5170,5170,5170,5170,0
|
||||
20241118,182700,80224380,5170,5170,5170,5170,0
|
||||
20241118,182600,80224380,5170,5170,5170,5170,0
|
||||
20241118,182500,80224380,5170,5170,5170,5170,0
|
||||
20241118,182400,80224380,5170,5170,5170,5170,0
|
||||
20241118,182300,80224380,5170,5170,5170,5170,0
|
||||
20241118,182200,80224380,5170,5170,5170,5170,0
|
||||
20241118,182100,80224380,5170,5170,5170,5170,0
|
||||
20241118,182000,80224380,5170,5170,5170,5170,0
|
||||
20241118,181900,80224380,5170,5170,5170,5170,0
|
||||
20241118,181800,80224380,5170,5170,5170,5170,0
|
||||
20241118,181700,80224380,5170,5170,5170,5170,0
|
||||
20241118,181600,80224380,5170,5170,5170,5170,0
|
||||
20241118,181500,80224380,5170,5170,5170,5170,0
|
||||
20241118,181400,80224380,5170,5170,5170,5170,0
|
||||
20241118,181300,80224380,5170,5170,5170,5170,0
|
||||
20241118,181200,80224380,5170,5170,5170,5170,0
|
||||
20241118,181100,80224380,5170,5170,5170,5170,0
|
||||
20241118,181000,80224380,5170,5170,5170,5170,0
|
||||
20241118,180900,80224380,5170,5170,5170,5170,0
|
||||
20241118,180800,80224380,5170,5170,5170,5170,0
|
||||
20241118,180700,80224380,5170,5170,5170,5170,0
|
||||
20241118,180600,80224380,5170,5170,5170,5170,492
|
||||
20241118,180500,80224380,5170,5170,5170,5170,0
|
||||
20241118,180400,80224380,5170,5170,5170,5170,0
|
||||
20241118,180300,80224380,5170,5170,5170,5170,0
|
||||
20241118,180200,80224380,5170,5170,5170,5170,0
|
||||
20241118,180100,80224380,5170,5170,5170,5170,0
|
||||
20241118,180000,80224380,5170,5170,5170,5170,0
|
||||
20241118,175900,80224380,5170,5170,5170,5170,0
|
||||
20241118,175800,80224380,5170,5170,5170,5170,0
|
||||
20241118,175700,80224380,5170,5170,5170,5170,0
|
||||
20241118,175600,80224380,5170,5170,5170,5170,0
|
||||
20241118,175500,80224380,5170,5170,5170,5170,0
|
||||
20241118,175400,80224380,5170,5170,5170,5170,0
|
||||
20241118,175300,80224380,5170,5170,5170,5170,0
|
||||
20241118,175200,80224380,5170,5170,5170,5170,0
|
||||
20241118,175100,80224380,5170,5170,5170,5170,0
|
||||
20241118,175000,80224380,5170,5170,5170,5170,0
|
||||
20241118,174900,80224380,5170,5170,5170,5170,0
|
||||
20241118,174800,80224380,5170,5170,5170,5170,0
|
||||
20241118,174700,80224380,5170,5170,5170,5170,0
|
||||
20241118,174600,80224380,5170,5170,5170,5170,0
|
||||
20241118,174500,80224380,5170,5170,5170,5170,0
|
||||
20241118,174400,80224380,5170,5170,5170,5170,0
|
||||
20241118,174300,80224380,5170,5170,5170,5170,0
|
||||
20241118,174200,80224380,5170,5170,5170,5170,0
|
||||
20241118,174100,80224380,5170,5170,5170,5170,0
|
||||
20241118,174000,80224380,5170,5170,5170,5170,0
|
||||
20241118,173900,80224380,5170,5170,5170,5170,0
|
||||
20241118,173800,80224380,5170,5170,5170,5170,0
|
||||
20241118,173700,80224380,5170,5170,5170,5170,0
|
||||
20241118,173600,80224380,5170,5170,5170,5170,492
|
||||
20241118,173500,80224380,5170,5170,5170,5170,0
|
||||
20241118,173400,80224380,5170,5170,5170,5170,0
|
||||
20241118,173300,80224380,5170,5170,5170,5170,0
|
||||
20241118,173200,80224380,5170,5170,5170,5170,0
|
||||
20241118,173100,80224380,5170,5170,5170,5170,0
|
||||
20241118,173000,80224380,5170,5170,5170,5170,0
|
||||
20241118,172900,80224380,5170,5170,5170,5170,0
|
||||
20241118,172800,80224380,5170,5170,5170,5170,0
|
||||
20241118,172700,80224380,5170,5170,5170,5170,0
|
||||
20241118,172600,80224380,5170,5170,5170,5170,0
|
||||
20241118,172500,80224380,5170,5170,5170,5170,0
|
||||
20241118,172400,80224380,5170,5170,5170,5170,0
|
||||
20241118,172300,80224380,5170,5170,5170,5170,0
|
||||
20241118,172200,80224380,5170,5170,5170,5170,0
|
||||
20241118,172100,80224380,5170,5170,5170,5170,0
|
||||
20241118,172000,80224380,5170,5170,5170,5170,0
|
||||
20241118,171900,80224380,5170,5170,5170,5170,0
|
||||
20241118,171800,80224380,5170,5170,5170,5170,0
|
||||
20241118,171700,80224380,5170,5170,5170,5170,0
|
||||
20241118,171600,80224380,5170,5170,5170,5170,0
|
||||
20241118,171500,80224380,5170,5170,5170,5170,0
|
||||
20241118,171400,80224380,5170,5170,5170,5170,0
|
||||
20241118,171300,80224380,5170,5170,5170,5170,0
|
||||
20241118,171200,80224380,5170,5170,5170,5170,0
|
||||
20241118,171100,80224380,5170,5170,5170,5170,0
|
||||
20241118,171000,80224380,5170,5170,5170,5170,0
|
||||
20241118,170900,80224380,5170,5170,5170,5170,0
|
||||
20241118,170800,80224380,5170,5170,5170,5170,0
|
||||
20241118,170700,80224380,5170,5170,5170,5170,0
|
||||
20241118,170600,80224380,5170,5170,5170,5170,492
|
||||
20241118,170500,80224380,5170,5170,5170,5170,0
|
||||
20241118,170400,80224380,5170,5170,5170,5170,0
|
||||
20241118,170300,80224380,5170,5170,5170,5170,0
|
||||
20241118,170200,80224380,5170,5170,5170,5170,0
|
||||
20241118,170100,80224380,5170,5170,5170,5170,0
|
||||
20241118,170000,80224380,5170,5170,5170,5170,0
|
||||
20241118,165900,80224380,5170,5170,5170,5170,0
|
||||
20241118,165800,80224380,5170,5170,5170,5170,0
|
||||
20241118,165700,80224380,5170,5170,5170,5170,0
|
||||
20241118,165600,80224380,5170,5170,5170,5170,0
|
||||
20241118,165500,80224380,5170,5170,5170,5170,0
|
||||
20241118,165400,80224380,5170,5170,5170,5170,0
|
||||
20241118,165300,80224380,5170,5170,5170,5170,0
|
||||
20241118,165200,80224380,5170,5170,5170,5170,0
|
||||
20241118,165100,80224380,5170,5170,5170,5170,0
|
||||
20241118,165000,80224380,5170,5170,5170,5170,0
|
||||
20241118,164900,80224380,5170,5170,5170,5170,0
|
||||
20241118,164800,80224380,5170,5170,5170,5170,0
|
||||
20241118,164700,80224380,5170,5170,5170,5170,0
|
||||
20241118,164600,80224380,5170,5170,5170,5170,0
|
||||
20241118,164500,80224380,5170,5170,5170,5170,0
|
||||
20241118,164400,80224380,5170,5170,5170,5170,0
|
||||
20241118,164300,80224380,5170,5170,5170,5170,0
|
||||
20241118,164200,80224380,5170,5170,5170,5170,0
|
||||
20241118,164100,80224380,5170,5170,5170,5170,0
|
||||
20241118,164000,80224380,5170,5170,5170,5170,0
|
||||
20241118,163900,80224380,5170,5170,5170,5170,0
|
||||
20241118,163800,80224380,5170,5170,5170,5170,0
|
||||
20241118,163700,80224380,5170,5170,5170,5170,0
|
||||
20241118,163600,80224380,5170,5170,5170,5170,492
|
||||
20241118,163500,80224380,5170,5170,5170,5170,0
|
||||
20241118,163400,80224380,5170,5170,5170,5170,0
|
||||
20241118,163300,80224380,5170,5170,5170,5170,0
|
||||
20241118,163200,80224380,5170,5170,5170,5170,0
|
||||
20241118,163100,80224380,5170,5170,5170,5170,0
|
||||
20241118,163000,80224380,5170,5170,5170,5170,0
|
||||
20241118,162900,80224380,5170,5170,5170,5170,0
|
||||
20241118,162800,80224380,5170,5170,5170,5170,0
|
||||
20241118,162700,80224380,5170,5170,5170,5170,0
|
||||
20241118,162600,80224380,5170,5170,5170,5170,0
|
||||
20241118,162500,80224380,5170,5170,5170,5170,0
|
||||
20241118,162400,80224380,5170,5170,5170,5170,0
|
||||
20241118,162300,80224380,5170,5170,5170,5170,0
|
||||
20241118,162200,80224380,5170,5170,5170,5170,0
|
||||
20241118,162100,80224380,5170,5170,5170,5170,0
|
||||
20241118,162000,80224380,5170,5170,5170,5170,0
|
||||
20241118,161900,80224380,5170,5170,5170,5170,0
|
||||
20241118,161800,80224380,5170,5170,5170,5170,0
|
||||
20241118,161700,80224380,5170,5170,5170,5170,0
|
||||
20241118,161600,80224380,5170,5170,5170,5170,0
|
||||
20241118,161500,80224380,5170,5170,5170,5170,0
|
||||
20241118,161400,80224380,5170,5170,5170,5170,0
|
||||
20241118,161300,80224380,5170,5170,5170,5170,0
|
||||
20241118,161200,80224380,5170,5170,5170,5170,0
|
||||
20241118,161100,80224380,5170,5170,5170,5170,0
|
||||
20241118,161000,80224380,5170,5170,5170,5170,0
|
||||
20241118,160900,80224380,5170,5170,5170,5170,0
|
||||
20241118,160800,80224380,5170,5170,5170,5170,0
|
||||
20241118,160700,80224380,5170,5170,5170,5170,0
|
||||
20241118,160600,80224380,5170,5170,5170,5170,492
|
||||
20241118,160500,80224380,5170,5170,5170,5170,0
|
||||
20241118,160400,80224380,5170,5170,5170,5170,0
|
||||
20241118,160300,80224380,5170,5170,5170,5170,0
|
||||
20241118,160200,80224380,5170,5170,5170,5170,0
|
||||
20241118,160100,80224380,5170,5170,5170,5170,0
|
||||
20241118,160000,80224380,5170,5170,5170,5170,0
|
||||
20241118,155900,80224380,5170,5170,5170,5170,0
|
||||
20241118,155800,80224380,5170,5170,5170,5170,0
|
||||
20241118,155700,80224380,5170,5170,5170,5170,0
|
||||
20241118,155600,80224380,5170,5170,5170,5170,0
|
||||
20241118,155500,80224380,5170,5170,5170,5170,0
|
||||
20241118,155400,80224380,5170,5170,5170,5170,0
|
||||
20241118,155300,80224380,5170,5170,5170,5170,0
|
||||
20241118,155200,80224380,5170,5170,5170,5170,0
|
||||
20241118,155100,80224380,5170,5170,5170,5170,0
|
||||
20241118,155000,80224380,5170,5170,5170,5170,0
|
||||
20241118,154900,80224380,5170,5170,5170,5170,0
|
||||
20241118,154800,80224380,5170,5170,5170,5170,0
|
||||
20241118,154700,80224380,5170,5170,5170,5170,0
|
||||
20241118,154600,80224380,5170,5170,5170,5170,0
|
||||
20241118,154500,80224380,5170,5170,5170,5170,0
|
||||
20241118,154400,80224380,5170,5170,5170,5170,0
|
||||
20241118,154300,80224380,5170,5170,5170,5170,0
|
||||
20241118,154200,80224380,5170,5170,5170,5170,0
|
||||
20241118,154100,80224380,5170,5170,5170,5170,0
|
||||
20241118,154000,80224380,5170,5170,5170,5170,0
|
||||
20241118,153900,80224380,5170,5170,5170,5170,0
|
||||
20241118,153800,80224380,5170,5170,5170,5170,0
|
||||
20241118,153700,80224380,5170,5170,5170,5170,0
|
||||
20241118,153600,80224380,5170,5170,5170,5170,492
|
||||
20241118,153500,80224380,5170,5170,5170,5170,0
|
||||
20241118,153400,80224380,5170,5170,5170,5170,0
|
||||
20241118,153300,80224380,5170,5170,5170,5170,0
|
||||
20241118,153200,80224380,5170,5170,5170,5170,0
|
||||
20241118,153100,80224380,5170,5170,5170,5170,0
|
||||
20241118,153000,80224380,5170,5170,5170,5170,492
|
||||
20241118,152900,77680740,5180,5180,5180,5180,0
|
||||
20241118,152800,77680740,5180,5180,5180,5180,0
|
||||
20241118,152700,77680740,5180,5180,5180,5180,0
|
||||
20241118,152600,77680740,5180,5180,5180,5180,0
|
||||
20241118,152500,77680740,5180,5180,5180,5180,0
|
||||
20241118,152400,77680740,5180,5180,5180,5180,0
|
||||
20241118,152300,77680740,5180,5180,5180,5180,0
|
||||
20241118,152200,77680740,5180,5180,5180,5180,0
|
||||
20241118,152100,77680740,5180,5180,5180,5180,0
|
||||
20241118,152000,77680740,5180,5180,5180,5180,0
|
||||
20241118,151900,77680740,5180,5180,5180,5180,0
|
||||
20241118,151800,77680740,5180,5150,5180,5150,4
|
||||
20241118,151700,77660050,5100,5150,5180,5100,127
|
||||
20241118,151600,77008470,5150,5150,5150,5150,16
|
||||
20241118,151500,76926070,5150,5150,5150,5150,0
|
||||
20241118,151400,76926070,5150,5150,5150,5150,0
|
||||
20241118,151300,76926070,5150,5150,5150,5150,0
|
||||
20241118,151200,76926070,5150,5130,5150,5130,6
|
||||
20241118,151100,76895270,5130,5150,5150,5130,112
|
||||
20241118,151000,76320370,5120,5120,5120,5100,101
|
||||
20241118,150900,75803270,5170,5170,5170,5170,0
|
||||
20241118,150800,75803270,5170,5100,5170,5100,19
|
||||
20241118,150700,75705710,5100,5100,5100,5100,192
|
||||
20241118,150600,74726510,5170,5170,5170,5170,0
|
||||
20241118,150500,74726510,5170,5170,5170,5170,0
|
||||
20241118,150400,74726510,5170,5170,5170,5170,0
|
||||
20241118,150300,74726510,5170,5170,5170,5170,0
|
||||
20241118,150200,74726510,5170,5170,5170,5170,0
|
||||
20241118,150100,74726510,5170,5170,5170,5170,0
|
||||
20241118,150000,74726510,5170,5150,5170,5150,2
|
||||
20241118,145900,74716190,5100,5100,5100,5100,1
|
||||
20241118,145800,74711090,5170,5110,5170,5110,301
|
||||
20241118,145700,73172920,5160,5160,5160,5160,0
|
||||
20241118,145600,73172920,5160,5160,5160,5160,19
|
||||
20241118,145500,73074880,5170,5140,5170,5140,12
|
||||
20241118,145400,73013160,5130,5140,5140,5130,192
|
||||
20241118,145300,72026290,5140,5120,5170,5080,238
|
||||
20241118,145200,70811000,5130,5130,5130,5130,559
|
||||
20241118,145100,67943330,5180,5180,5180,5180,0
|
||||
20241118,145000,67943330,5180,5180,5180,5180,0
|
||||
20241118,144900,67943330,5180,5180,5180,5180,9
|
||||
20241118,144800,67896710,5180,5180,5180,5180,0
|
||||
20241118,144700,67896710,5180,5180,5180,5180,0
|
||||
20241118,144600,67896710,5180,5180,5180,5180,1
|
||||
20241118,144500,67891530,5170,5170,5170,5170,504
|
||||
20241118,144400,65285850,5190,5190,5190,5190,0
|
||||
20241118,144300,65285850,5190,5190,5190,5190,0
|
||||
20241118,144200,65285850,5190,5190,5190,5190,1
|
||||
20241118,144100,65280660,5170,5170,5170,5170,2
|
||||
20241118,144000,65270320,5190,5190,5190,5190,0
|
||||
20241118,143900,65270320,5190,5190,5190,5190,0
|
||||
20241118,143800,65270320,5190,5190,5190,5190,0
|
||||
20241118,143700,65270320,5190,5190,5190,5190,0
|
||||
20241118,143600,65270320,5190,5190,5190,5190,0
|
||||
20241118,143500,65270320,5190,5190,5190,5190,1
|
||||
20241118,143400,65265130,5170,5170,5170,5170,25
|
||||
20241118,143300,65135880,5200,5200,5200,5200,0
|
||||
20241118,143200,65135880,5200,5200,5200,5200,0
|
||||
20241118,143100,65135880,5200,5200,5200,5200,0
|
||||
20241118,143000,65135880,5200,5200,5200,5200,0
|
||||
20241118,142900,65135880,5200,5200,5200,5200,0
|
||||
20241118,142800,65135880,5200,5200,5200,5200,0
|
||||
20241118,142700,65135880,5200,5200,5200,5200,0
|
||||
20241118,142600,65135880,5200,5200,5200,5200,0
|
||||
20241118,142500,65135880,5200,5200,5200,5200,1
|
||||
20241118,142400,65130680,5160,5160,5160,5160,25
|
||||
20241118,142300,65001680,5180,5180,5180,5180,2
|
||||
20241118,142200,64991320,5180,5180,5180,5180,1
|
||||
20241118,142100,64986140,5160,5160,5160,5160,20
|
||||
20241118,142000,64882940,5180,5180,5180,5180,0
|
||||
20241118,141900,64882940,5180,5180,5180,5180,0
|
||||
20241118,141800,64882940,5180,5180,5180,5180,0
|
||||
20241118,141700,64882940,5180,5180,5180,5180,0
|
||||
20241118,141600,64882940,5180,5180,5180,5180,1
|
||||
20241118,141500,64877760,5180,5180,5180,5180,0
|
||||
20241118,141400,64877760,5180,5180,5180,5180,0
|
||||
20241118,141300,64877760,5180,5180,5180,5180,20
|
||||
20241118,141200,64774160,5170,5170,5170,5170,1
|
||||
20241118,141100,64768990,5160,5160,5160,5160,80
|
||||
20241118,141000,64356190,5180,5180,5180,5180,0
|
||||
20241118,140900,64356190,5180,5180,5180,5180,0
|
||||
20241118,140800,64356190,5180,5180,5180,5180,0
|
||||
20241118,140700,64356190,5180,5180,5180,5180,0
|
||||
20241118,140600,64356190,5180,5180,5180,5180,0
|
||||
20241118,140500,64356190,5180,5180,5180,5180,1
|
||||
20241118,140400,64351010,5170,5170,5170,5170,0
|
||||
20241118,140300,64351010,5170,5170,5170,5170,835
|
||||
20241118,140200,60034060,5170,5170,5170,5170,299
|
||||
20241118,140100,58488230,5200,5200,5200,5200,0
|
||||
20241118,140000,58488230,5200,5200,5200,5200,0
|
||||
20241118,135900,58488230,5200,5200,5200,5200,0
|
||||
20241118,135800,58488230,5200,5200,5200,5200,0
|
||||
20241118,135700,58488230,5200,5200,5200,5200,0
|
||||
20241118,135600,58488230,5200,5200,5200,5200,1
|
||||
20241118,135500,58483030,5200,5200,5200,5200,0
|
||||
20241118,135400,58483030,5200,5190,5200,5190,301
|
||||
20241118,135300,56920830,5180,5180,5180,5180,400
|
||||
20241118,135200,54848830,5180,5180,5180,5180,6
|
||||
20241118,135100,54817750,5170,5170,5170,5170,0
|
||||
20241118,135000,54817750,5170,5170,5170,5170,0
|
||||
20241118,134900,54817750,5170,5170,5170,5170,21
|
||||
20241118,134800,54709180,5180,5180,5180,5180,0
|
||||
20241118,134700,54709180,5180,5180,5180,5180,0
|
||||
20241118,134600,54709180,5180,5180,5180,5180,0
|
||||
20241118,134500,54709180,5180,5180,5180,5180,0
|
||||
20241118,134400,54709180,5180,5180,5180,5180,0
|
||||
20241118,134300,54709180,5180,5180,5180,5180,0
|
||||
20241118,134200,54709180,5180,5180,5180,5180,0
|
||||
20241118,134100,54709180,5180,5180,5180,5180,0
|
||||
20241118,134000,54709180,5180,5180,5180,5180,0
|
||||
20241118,133900,54709180,5180,5180,5180,5180,0
|
||||
20241118,133800,54709180,5180,5180,5180,5180,0
|
||||
20241118,133700,54709180,5180,5180,5180,5180,0
|
||||
20241118,133600,54709180,5180,5180,5180,5180,0
|
||||
20241118,133500,54709180,5180,5180,5180,5180,0
|
||||
20241118,133400,54709180,5180,5180,5180,5180,0
|
||||
20241118,133300,54709180,5180,5180,5180,5180,0
|
||||
20241118,133200,54709180,5180,5180,5180,5180,0
|
||||
20241118,133100,54709180,5180,5180,5180,5180,0
|
||||
20241118,133000,54709180,5180,5180,5180,5180,0
|
||||
20241118,132900,54709180,5180,5180,5180,5180,0
|
||||
20241118,132800,54709180,5180,5180,5180,5180,0
|
||||
20241118,132700,54709180,5180,5180,5180,5180,1
|
||||
20241118,132600,54704000,5170,5170,5170,5170,0
|
||||
20241118,132500,54704000,5170,5170,5170,5170,55
|
||||
20241118,132400,54419650,5170,5170,5170,5170,9
|
||||
20241118,132300,54373120,5180,5180,5180,5180,0
|
||||
20241118,132200,54373120,5180,5180,5180,5180,0
|
||||
20241118,132100,54373120,5180,5180,5180,5180,0
|
||||
20241118,132000,54373120,5180,5180,5180,5180,0
|
||||
20241118,131900,54373120,5180,5180,5180,5180,0
|
||||
20241118,131800,54373120,5180,5180,5180,5180,0
|
||||
20241118,131700,54373120,5180,5180,5180,5180,0
|
||||
20241118,131600,54373120,5180,5180,5180,5180,0
|
||||
20241118,131500,54373120,5180,5180,5180,5180,0
|
||||
20241118,131400,54373120,5180,5180,5180,5180,0
|
||||
20241118,131300,54373120,5180,5180,5180,5180,0
|
||||
20241118,131200,54373120,5180,5180,5180,5180,0
|
||||
20241118,131100,54373120,5180,5180,5180,5180,0
|
||||
20241118,131000,54373120,5180,5180,5180,5180,1
|
||||
20241118,130900,54367940,5160,5160,5160,5160,0
|
||||
20241118,130800,54367940,5160,5160,5160,5160,20
|
||||
20241118,130700,54264740,5180,5180,5180,5180,0
|
||||
20241118,130600,54264740,5180,5180,5180,5180,1
|
||||
20241118,130500,54259560,5160,5160,5160,5160,0
|
||||
20241118,130400,54259560,5160,5160,5160,5160,8
|
||||
20241118,130300,54218280,5160,5160,5160,5160,191
|
||||
20241118,130200,53232720,5160,5160,5160,5160,0
|
||||
20241118,130100,53232720,5160,5160,5160,5160,0
|
||||
20241118,130000,53232720,5160,5160,5160,5160,0
|
||||
20241118,125900,53232720,5160,5160,5160,5160,0
|
||||
20241118,125800,53232720,5160,5160,5160,5160,15
|
||||
20241118,125700,53155320,5160,5160,5160,5160,124
|
||||
20241118,125600,52515480,5160,5160,5160,5160,0
|
||||
20241118,125500,52515480,5160,5160,5160,5160,0
|
||||
20241118,125400,52515480,5160,5160,5160,5160,0
|
||||
20241118,125300,52515480,5160,5160,5160,5160,0
|
||||
20241118,125200,52515480,5160,5160,5160,5160,0
|
||||
20241118,125100,52515480,5160,5160,5160,5160,1
|
||||
20241118,125000,52510320,5140,5150,5150,5140,500
|
||||
20241118,124900,49935750,5150,5150,5150,5150,52
|
||||
20241118,124800,49667950,5160,5160,5160,5160,0
|
||||
20241118,124700,49667950,5160,5160,5160,5160,0
|
||||
20241118,124600,49667950,5160,5160,5160,5160,0
|
||||
20241118,124500,49667950,5160,5160,5160,5160,0
|
||||
20241118,124400,49667950,5160,5160,5160,5160,7
|
||||
20241118,124300,49631830,5160,5160,5160,5160,15
|
||||
20241118,124200,49554430,5160,5160,5160,5160,0
|
||||
20241118,124100,49554430,5160,5160,5160,5160,0
|
||||
20241118,124000,49554430,5160,5160,5160,5160,0
|
||||
20241118,123900,49554430,5160,5160,5160,5160,0
|
||||
20241118,123800,49554430,5160,5160,5160,5160,21
|
||||
20241118,123700,49446070,5160,5160,5160,5160,0
|
||||
20241118,123600,49446070,5160,5160,5160,5160,0
|
||||
20241118,123500,49446070,5160,5160,5160,5160,0
|
||||
20241118,123400,49446070,5160,5160,5160,5160,0
|
||||
20241118,123300,49446070,5160,5160,5160,5160,0
|
||||
20241118,123200,49446070,5160,5160,5160,5160,0
|
||||
20241118,123100,49446070,5160,5150,5160,5150,200
|
||||
20241118,123000,48415860,5150,5150,5150,5150,0
|
||||
20241118,122900,48415860,5150,5150,5150,5150,0
|
||||
20241118,122800,48415860,5150,5150,5150,5150,0
|
||||
20241118,122700,48415860,5150,5150,5150,5150,0
|
||||
20241118,122600,48415860,5150,5150,5150,5150,0
|
||||
20241118,122500,48415860,5150,5150,5150,5150,1
|
||||
20241118,122400,48410710,5140,5140,5140,5140,400
|
||||
20241118,122300,46354710,5140,5140,5140,5140,151
|
||||
20241118,122200,45578570,5140,5140,5140,5140,0
|
||||
20241118,122100,45578570,5140,5140,5140,5140,600
|
||||
20241118,122000,42494570,5140,5140,5140,5140,0
|
||||
20241118,121900,42494570,5140,5140,5140,5140,0
|
||||
20241118,121800,42494570,5140,5140,5140,5140,0
|
||||
20241118,121700,42494570,5140,5140,5140,5140,0
|
||||
20241118,121600,42494570,5140,5140,5140,5140,0
|
||||
20241118,121500,42494570,5140,5140,5140,5140,0
|
||||
20241118,121400,42494570,5140,5140,5140,5140,0
|
||||
20241118,121300,42494570,5140,5140,5140,5140,0
|
||||
20241118,121200,42494570,5140,5140,5140,5140,0
|
||||
20241118,121100,42494570,5140,5140,5140,5140,0
|
||||
20241118,121000,42494570,5140,5140,5140,5140,0
|
||||
20241118,120900,42494570,5140,5140,5140,5140,0
|
||||
20241118,120800,42494570,5140,5140,5140,5140,0
|
||||
20241118,120700,42494570,5140,5140,5140,5140,0
|
||||
20241118,120600,42494570,5140,5140,5140,5140,0
|
||||
20241118,120500,42494570,5140,5140,5140,5140,0
|
||||
20241118,120400,42494570,5140,5140,5140,5140,0
|
||||
20241118,120300,42494570,5140,5140,5140,5140,0
|
||||
20241118,120200,42494570,5140,5140,5140,5140,0
|
||||
20241118,120100,42494570,5140,5140,5140,5140,0
|
||||
20241118,120000,42494570,5140,5140,5140,5140,1
|
||||
20241118,115900,42489430,5120,5120,5120,5120,10
|
||||
20241118,115800,42438230,5110,5110,5110,5110,0
|
||||
20241118,115700,42438230,5110,5110,5110,5110,0
|
||||
20241118,115600,42438230,5110,5110,5110,5110,0
|
||||
20241118,115500,42438230,5110,5110,5110,5110,0
|
||||
20241118,115400,42438230,5110,5110,5110,5110,100
|
||||
20241118,115300,41927230,5110,5110,5110,5110,0
|
||||
20241118,115200,41927230,5110,5110,5110,5110,25
|
||||
20241118,115100,41799480,5150,5150,5150,5150,0
|
||||
20241118,115000,41799480,5150,5150,5150,5150,0
|
||||
20241118,114900,41799480,5150,5150,5150,5150,0
|
||||
20241118,114800,41799480,5150,5150,5150,5150,0
|
||||
20241118,114700,41799480,5150,5150,5150,5150,0
|
||||
20241118,114600,41799480,5150,5150,5150,5150,0
|
||||
20241118,114500,41799480,5150,5150,5150,5150,400
|
||||
20241118,114400,39739480,5150,5130,5160,5130,678
|
||||
20241118,114300,36247940,5110,5110,5110,5110,0
|
||||
20241118,114200,36247940,5110,5110,5110,5110,0
|
||||
20241118,114100,36247940,5110,5110,5110,5110,0
|
||||
20241118,114000,36247940,5110,5130,5150,5110,101
|
||||
20241118,113900,35728320,5130,5130,5130,5130,1
|
||||
20241118,113800,35723190,5130,5130,5130,5130,0
|
||||
20241118,113700,35723190,5130,5130,5130,5130,0
|
||||
20241118,113600,35723190,5130,5130,5130,5100,3
|
||||
20241118,113500,35707830,5140,5140,5140,5140,1
|
||||
20241118,113400,35702690,5140,5150,5150,5140,176
|
||||
20241118,113300,34797860,5140,5140,5140,5140,104
|
||||
20241118,113200,34263300,5140,5140,5140,5140,0
|
||||
20241118,113100,34263300,5140,5140,5140,5140,200
|
||||
20241118,113000,33235300,5130,5130,5130,5130,0
|
||||
20241118,112900,33235300,5130,5130,5130,5130,75
|
||||
20241118,112800,32850550,5130,5130,5130,5130,3
|
||||
20241118,112700,32835160,5120,5120,5120,5120,8
|
||||
20241118,112600,32794200,5120,5120,5120,5120,0
|
||||
20241118,112500,32794200,5120,5120,5120,5120,0
|
||||
20241118,112400,32794200,5120,5120,5120,5120,0
|
||||
20241118,112300,32794200,5120,5120,5120,5120,400
|
||||
20241118,112200,30746200,5120,5120,5120,5120,0
|
||||
20241118,112100,30746200,5120,5120,5120,5120,0
|
||||
20241118,112000,30746200,5120,5120,5120,5120,0
|
||||
20241118,111900,30746200,5120,5120,5120,5120,0
|
||||
20241118,111800,30746200,5120,5120,5120,5120,0
|
||||
20241118,111700,30746200,5120,5120,5120,5120,400
|
||||
20241118,111600,28698200,5120,5120,5120,5120,0
|
||||
20241118,111500,28698200,5120,5120,5120,5120,1
|
||||
20241118,111400,28693080,5110,5110,5110,5110,80
|
||||
20241118,111300,28284280,5120,5120,5120,5120,1
|
||||
20241118,111200,28279160,5110,5110,5110,5110,0
|
||||
20241118,111100,28279160,5110,5110,5110,5110,27
|
||||
20241118,111000,28141190,5130,5110,5130,5110,142
|
||||
20241118,110900,27415550,5110,5080,5110,5070,351
|
||||
20241118,110800,25634650,5110,5110,5110,5110,1
|
||||
20241118,110700,25629540,5100,5100,5100,5100,19
|
||||
20241118,110600,25532640,5100,5100,5100,5100,0
|
||||
20241118,110500,25532640,5100,5080,5100,5080,121
|
||||
20241118,110400,24917940,5110,5110,5110,5110,0
|
||||
20241118,110300,24917940,5110,5110,5110,5110,0
|
||||
20241118,110200,24917940,5110,5100,5110,5100,40
|
||||
20241118,110100,24713930,5110,5110,5110,5110,20
|
||||
20241118,110000,24611730,5080,5080,5080,5080,0
|
||||
20241118,105900,24611730,5080,5110,5110,5080,140
|
||||
20241118,105800,23898440,5140,5140,5140,5140,0
|
||||
20241118,105700,23898440,5140,5110,5140,5110,29
|
||||
20241118,105600,23750220,5140,5140,5140,5140,1
|
||||
20241118,105500,23745080,5110,5110,5110,5110,200
|
||||
20241118,105400,22723080,5160,5160,5160,5160,0
|
||||
20241118,105300,22723080,5160,5160,5160,5160,0
|
||||
20241118,105200,22723080,5160,5160,5160,5160,0
|
||||
20241118,105100,22723080,5160,5160,5160,5160,1
|
||||
20241118,105000,22717920,5150,5130,5150,5080,200
|
||||
20241118,104900,21694930,5160,5160,5160,5160,0
|
||||
20241118,104800,21694930,5160,5150,5160,5150,46
|
||||
20241118,104700,21457580,5160,5160,5160,5160,0
|
||||
20241118,104600,21457580,5160,5160,5160,5160,0
|
||||
20241118,104500,21457580,5160,5160,5160,5160,0
|
||||
20241118,104400,21457580,5160,5160,5160,5160,0
|
||||
20241118,104300,21457580,5160,5110,5160,5110,2
|
||||
20241118,104200,21447310,5180,5170,5190,5170,550
|
||||
20241118,104100,18595840,5190,5170,5190,5170,26
|
||||
20241118,104000,18460990,5190,5180,5190,5180,101
|
||||
20241118,103900,17937650,5150,5150,5150,5150,0
|
||||
20241118,103800,17937650,5150,5150,5150,5150,1
|
||||
20241118,103700,17932500,5200,5200,5200,5200,0
|
||||
20241118,103600,17932500,5200,5200,5200,5200,0
|
||||
20241118,103500,17932500,5200,5200,5200,5200,0
|
||||
20241118,103400,17932500,5200,5200,5200,5200,0
|
||||
20241118,103300,17932500,5200,5200,5200,5200,0
|
||||
20241118,103200,17932500,5200,5200,5200,5200,0
|
||||
20241118,103100,17932500,5200,5200,5200,5200,0
|
||||
20241118,103000,17932500,5200,5190,5200,5190,24
|
||||
20241118,102900,17807830,5200,5200,5200,5200,0
|
||||
20241118,102800,17807830,5200,5200,5200,5200,0
|
||||
20241118,102700,17807830,5200,5200,5200,5200,1
|
||||
20241118,102600,17802630,5200,5200,5200,5200,0
|
||||
20241118,102500,17802630,5200,5200,5200,5200,0
|
||||
20241118,102400,17802630,5200,5200,5200,5200,0
|
||||
20241118,102300,17802630,5200,5200,5200,5200,0
|
||||
20241118,102200,17802630,5200,5170,5200,5170,16
|
||||
20241118,102100,17719750,5160,5160,5160,5160,70
|
||||
20241118,102000,17358550,5150,5170,5170,5150,212
|
||||
20241118,101900,16263490,5220,5220,5220,5220,0
|
||||
20241118,101800,16263490,5220,5220,5220,5220,0
|
||||
20241118,101700,16263490,5220,5220,5220,5220,0
|
||||
20241118,101600,16263490,5220,5220,5220,5220,0
|
||||
20241118,101500,16263490,5220,5220,5220,5220,0
|
||||
20241118,101400,16263490,5220,5220,5220,5220,0
|
||||
20241118,101300,16263490,5220,5220,5220,5220,0
|
||||
20241118,101200,16263490,5220,5200,5220,5200,2
|
||||
20241118,101100,16253070,5250,5240,5250,5240,150
|
||||
20241118,101000,15465680,5250,5220,5250,5220,200
|
||||
20241118,100900,14418520,5230,5230,5230,5230,0
|
||||
20241118,100800,14418520,5230,5230,5230,5220,15
|
||||
20241118,100700,14340090,5230,5230,5230,5230,0
|
||||
20241118,100600,14340090,5230,5230,5230,5230,0
|
||||
20241118,100500,14340090,5230,5230,5230,5230,0
|
||||
20241118,100400,14340090,5230,5230,5230,5230,0
|
||||
20241118,100300,14340090,5230,5230,5230,5230,5
|
||||
20241118,100200,14313940,5230,5230,5230,5230,0
|
||||
20241118,100100,14313940,5230,5230,5230,5230,5
|
||||
20241118,100000,14287790,5230,5230,5230,5230,1
|
||||
20241118,095900,14282560,5220,5220,5220,5220,100
|
||||
20241118,095800,13760560,5220,5200,5220,5200,146
|
||||
20241118,095700,13000080,5210,5210,5210,5210,0
|
||||
20241118,095600,13000080,5210,5170,5210,5170,28
|
||||
20241118,095500,12855280,5220,5220,5220,5220,0
|
||||
20241118,095400,12855280,5220,5200,5220,5200,80
|
||||
20241118,095300,12437930,5240,5240,5240,5240,0
|
||||
20241118,095200,12437930,5240,5200,5280,5170,226
|
||||
20241118,095100,11249950,5180,5170,5180,5170,200
|
||||
20241118,095000,10215900,5170,5170,5170,5170,1
|
||||
20241118,094900,10210730,5150,5150,5150,5150,20
|
||||
20241118,094800,10107730,5170,5170,5170,5170,200
|
||||
20241118,094700,9073730,5170,5150,5170,5150,397
|
||||
20241118,094600,7026790,5150,5150,5150,5150,0
|
||||
20241118,094500,7026790,5150,5150,5150,5150,0
|
||||
20241118,094400,7026790,5150,5150,5150,5150,0
|
||||
20241118,094300,7026790,5150,5150,5150,5150,0
|
||||
20241118,094200,7026790,5150,5150,5150,5150,0
|
||||
20241118,094100,7026790,5150,5150,5150,5150,0
|
||||
20241118,094000,7026790,5150,5150,5150,5150,0
|
||||
20241118,093900,7026790,5150,5140,5150,5140,200
|
||||
20241118,093800,5996930,5140,5140,5140,5140,0
|
||||
20241118,093700,5996930,5140,5140,5140,5140,0
|
||||
20241118,093600,5996930,5140,5140,5140,5140,67
|
||||
20241118,093500,5652550,5140,5130,5140,5130,46
|
||||
20241118,093400,5416230,5120,5120,5120,5120,0
|
||||
20241118,093300,5416230,5120,5120,5120,5120,0
|
||||
20241118,093200,5416230,5120,5130,5130,5120,3
|
||||
20241118,093100,5400850,5130,5130,5130,5130,20
|
||||
20241118,093000,5298250,5130,5130,5130,5130,1
|
||||
20241118,092900,5293120,5120,5110,5120,5110,99
|
||||
20241118,092800,4786450,5110,5110,5110,5110,0
|
||||
20241118,092700,4786450,5110,5110,5110,5110,0
|
||||
20241118,092600,4786450,5110,5110,5110,5110,0
|
||||
20241118,092500,4786450,5110,5110,5110,5110,0
|
||||
20241118,092400,4786450,5110,5110,5110,5110,1
|
||||
20241118,092300,4781340,5100,5100,5100,5100,5
|
||||
20241118,092200,4755840,5100,5090,5100,5090,94
|
||||
20241118,092100,4276570,5100,5100,5100,5100,0
|
||||
20241118,092000,4276570,5100,5100,5100,5100,51
|
||||
20241118,091900,4016470,5090,5100,5100,5090,2
|
||||
20241118,091800,4006280,5100,5100,5100,5100,0
|
||||
20241118,091700,4006280,5100,5100,5100,5100,0
|
||||
20241118,091600,4006280,5100,5100,5100,5100,20
|
||||
20241118,091500,3904280,5100,5050,5100,5050,55
|
||||
20241118,091400,3626480,5050,5050,5050,5050,0
|
||||
20241118,091300,3626480,5050,5050,5050,5050,1
|
||||
20241118,091200,3621430,5050,5040,5050,5040,29
|
||||
20241118,091100,3475260,5050,5050,5050,5050,1
|
||||
20241118,091000,3470210,5040,5040,5040,5040,22
|
||||
20241118,090900,3359330,5020,5020,5020,5020,0
|
||||
20241118,090800,3359330,5020,5020,5020,5020,0
|
||||
20241118,090700,3359330,5020,5050,5050,5020,121
|
||||
20241118,090600,2750740,5050,5050,5050,5050,40
|
||||
20241118,090500,2548740,5050,5020,5050,5010,69
|
||||
20241118,090400,2201510,5030,5060,5060,5030,124
|
||||
20241118,090300,1576550,5060,5060,5060,5050,53
|
||||
20241118,090200,1308380,5060,5090,5090,5060,28
|
||||
20241118,090100,1166670,5090,5090,5090,5090,1
|
||||
20241118,090000,1161580,5090,5050,5090,5050,230
|
||||
|
Reference in New Issue
Block a user