Update 2024-11-18 2710 candle_min
This commit is contained in:
668
106080/min/candle-20241118.csv
Normal file
668
106080/min/candle-20241118.csv
Normal file
@@ -0,0 +1,668 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,200600,174730955,3360,3360,3360,3360,1043
|
||||
20241118,200500,174730955,3360,3360,3360,3360,0
|
||||
20241118,200400,174730955,3360,3360,3360,3360,0
|
||||
20241118,200300,174730955,3360,3360,3360,3360,0
|
||||
20241118,200200,174730955,3360,3360,3360,3360,0
|
||||
20241118,200100,174730955,3360,3360,3360,3360,0
|
||||
20241118,200000,174730955,3360,3360,3360,3360,0
|
||||
20241118,195900,174730955,3360,3360,3360,3360,0
|
||||
20241118,195800,174730955,3360,3360,3360,3360,0
|
||||
20241118,195700,174730955,3360,3360,3360,3360,0
|
||||
20241118,195600,174730955,3360,3360,3360,3360,0
|
||||
20241118,195500,174730955,3360,3360,3360,3360,0
|
||||
20241118,195400,174730955,3360,3360,3360,3360,0
|
||||
20241118,195300,174730955,3360,3360,3360,3360,0
|
||||
20241118,195200,174730955,3360,3360,3360,3360,0
|
||||
20241118,195100,174730955,3360,3360,3360,3360,0
|
||||
20241118,195000,174730955,3360,3360,3360,3360,0
|
||||
20241118,194900,174730955,3360,3360,3360,3360,0
|
||||
20241118,194800,174730955,3360,3360,3360,3360,0
|
||||
20241118,194700,174730955,3360,3360,3360,3360,0
|
||||
20241118,194600,174730955,3360,3360,3360,3360,0
|
||||
20241118,194500,174730955,3360,3360,3360,3360,0
|
||||
20241118,194400,174730955,3360,3360,3360,3360,0
|
||||
20241118,194300,174730955,3360,3360,3360,3360,0
|
||||
20241118,194200,174730955,3360,3360,3360,3360,0
|
||||
20241118,194100,174730955,3360,3360,3360,3360,0
|
||||
20241118,194000,174730955,3360,3360,3360,3360,0
|
||||
20241118,193900,174730955,3360,3360,3360,3360,0
|
||||
20241118,193800,174730955,3360,3360,3360,3360,0
|
||||
20241118,193700,174730955,3360,3360,3360,3360,0
|
||||
20241118,193600,174730955,3360,3360,3360,3360,1043
|
||||
20241118,193500,174730955,3360,3360,3360,3360,0
|
||||
20241118,193400,174730955,3360,3360,3360,3360,0
|
||||
20241118,193300,174730955,3360,3360,3360,3360,0
|
||||
20241118,193200,174730955,3360,3360,3360,3360,0
|
||||
20241118,193100,174730955,3360,3360,3360,3360,0
|
||||
20241118,193000,174730955,3360,3360,3360,3360,0
|
||||
20241118,192900,174730955,3360,3360,3360,3360,0
|
||||
20241118,192800,174730955,3360,3360,3360,3360,0
|
||||
20241118,192700,174730955,3360,3360,3360,3360,0
|
||||
20241118,192600,174730955,3360,3360,3360,3360,0
|
||||
20241118,192500,174730955,3360,3360,3360,3360,0
|
||||
20241118,192400,174730955,3360,3360,3360,3360,0
|
||||
20241118,192300,174730955,3360,3360,3360,3360,0
|
||||
20241118,192200,174730955,3360,3360,3360,3360,0
|
||||
20241118,192100,174730955,3360,3360,3360,3360,0
|
||||
20241118,192000,174730955,3360,3360,3360,3360,0
|
||||
20241118,191900,174730955,3360,3360,3360,3360,0
|
||||
20241118,191800,174730955,3360,3360,3360,3360,0
|
||||
20241118,191700,174730955,3360,3360,3360,3360,0
|
||||
20241118,191600,174730955,3360,3360,3360,3360,0
|
||||
20241118,191500,174730955,3360,3360,3360,3360,0
|
||||
20241118,191400,174730955,3360,3360,3360,3360,0
|
||||
20241118,191300,174730955,3360,3360,3360,3360,0
|
||||
20241118,191200,174730955,3360,3360,3360,3360,0
|
||||
20241118,191100,174730955,3360,3360,3360,3360,0
|
||||
20241118,191000,174730955,3360,3360,3360,3360,0
|
||||
20241118,190900,174730955,3360,3360,3360,3360,0
|
||||
20241118,190800,174730955,3360,3360,3360,3360,0
|
||||
20241118,190700,174730955,3360,3360,3360,3360,0
|
||||
20241118,190600,174730955,3360,3360,3360,3360,1043
|
||||
20241118,190500,174730955,3360,3360,3360,3360,0
|
||||
20241118,190400,174730955,3360,3360,3360,3360,0
|
||||
20241118,190300,174730955,3360,3360,3360,3360,0
|
||||
20241118,190200,174730955,3360,3360,3360,3360,0
|
||||
20241118,190100,174730955,3360,3360,3360,3360,0
|
||||
20241118,190000,174730955,3360,3360,3360,3360,0
|
||||
20241118,185900,174730955,3360,3360,3360,3360,0
|
||||
20241118,185800,174730955,3360,3360,3360,3360,0
|
||||
20241118,185700,174730955,3360,3360,3360,3360,0
|
||||
20241118,185600,174730955,3360,3360,3360,3360,0
|
||||
20241118,185500,174730955,3360,3360,3360,3360,0
|
||||
20241118,185400,174730955,3360,3360,3360,3360,0
|
||||
20241118,185300,174730955,3360,3360,3360,3360,0
|
||||
20241118,185200,174730955,3360,3360,3360,3360,0
|
||||
20241118,185100,174730955,3360,3360,3360,3360,0
|
||||
20241118,185000,174730955,3360,3360,3360,3360,0
|
||||
20241118,184900,174730955,3360,3360,3360,3360,0
|
||||
20241118,184800,174730955,3360,3360,3360,3360,0
|
||||
20241118,184700,174730955,3360,3360,3360,3360,0
|
||||
20241118,184600,174730955,3360,3360,3360,3360,0
|
||||
20241118,184500,174730955,3360,3360,3360,3360,0
|
||||
20241118,184400,174730955,3360,3360,3360,3360,0
|
||||
20241118,184300,174730955,3360,3360,3360,3360,0
|
||||
20241118,184200,174730955,3360,3360,3360,3360,0
|
||||
20241118,184100,174730955,3360,3360,3360,3360,0
|
||||
20241118,184000,174730955,3360,3360,3360,3360,0
|
||||
20241118,183900,174730955,3360,3360,3360,3360,0
|
||||
20241118,183800,174730955,3360,3360,3360,3360,0
|
||||
20241118,183700,174730955,3360,3360,3360,3360,0
|
||||
20241118,183600,174730955,3360,3360,3360,3360,1043
|
||||
20241118,183500,174730955,3360,3360,3360,3360,0
|
||||
20241118,183400,174730955,3360,3360,3360,3360,0
|
||||
20241118,183300,174730955,3360,3360,3360,3360,0
|
||||
20241118,183200,174730955,3360,3360,3360,3360,0
|
||||
20241118,183100,174730955,3360,3360,3360,3360,0
|
||||
20241118,183000,174730955,3360,3360,3360,3360,0
|
||||
20241118,182900,174730955,3360,3360,3360,3360,0
|
||||
20241118,182800,174730955,3360,3360,3360,3360,0
|
||||
20241118,182700,174730955,3360,3360,3360,3360,0
|
||||
20241118,182600,174730955,3360,3360,3360,3360,0
|
||||
20241118,182500,174730955,3360,3360,3360,3360,0
|
||||
20241118,182400,174730955,3360,3360,3360,3360,0
|
||||
20241118,182300,174730955,3360,3360,3360,3360,0
|
||||
20241118,182200,174730955,3360,3360,3360,3360,0
|
||||
20241118,182100,174730955,3360,3360,3360,3360,0
|
||||
20241118,182000,174730955,3360,3360,3360,3360,0
|
||||
20241118,181900,174730955,3360,3360,3360,3360,0
|
||||
20241118,181800,174730955,3360,3360,3360,3360,0
|
||||
20241118,181700,174730955,3360,3360,3360,3360,0
|
||||
20241118,181600,174730955,3360,3360,3360,3360,0
|
||||
20241118,181500,174730955,3360,3360,3360,3360,0
|
||||
20241118,181400,174730955,3360,3360,3360,3360,0
|
||||
20241118,181300,174730955,3360,3360,3360,3360,0
|
||||
20241118,181200,174730955,3360,3360,3360,3360,0
|
||||
20241118,181100,174730955,3360,3360,3360,3360,0
|
||||
20241118,181000,174730955,3360,3360,3360,3360,0
|
||||
20241118,180900,174730955,3360,3360,3360,3360,0
|
||||
20241118,180800,174730955,3360,3360,3360,3360,0
|
||||
20241118,180700,174730955,3360,3360,3360,3360,0
|
||||
20241118,180600,174730955,3360,3360,3360,3360,1043
|
||||
20241118,180500,174730955,3360,3360,3360,3360,0
|
||||
20241118,180400,174730955,3360,3360,3360,3360,0
|
||||
20241118,180300,174730955,3360,3360,3360,3360,0
|
||||
20241118,180200,174730955,3360,3360,3360,3360,0
|
||||
20241118,180100,174730955,3360,3360,3360,3360,0
|
||||
20241118,180000,174730955,3360,3360,3360,3360,0
|
||||
20241118,175900,174730955,3360,3360,3360,3360,0
|
||||
20241118,175800,174730955,3360,3360,3360,3360,0
|
||||
20241118,175700,174730955,3360,3360,3360,3360,0
|
||||
20241118,175600,174730955,3360,3360,3360,3360,0
|
||||
20241118,175500,174730955,3360,3360,3360,3360,0
|
||||
20241118,175400,174730955,3360,3360,3360,3360,0
|
||||
20241118,175300,174730955,3360,3360,3360,3360,0
|
||||
20241118,175200,174730955,3360,3360,3360,3360,0
|
||||
20241118,175100,174730955,3360,3360,3360,3360,0
|
||||
20241118,175000,174730955,3360,3360,3360,3360,0
|
||||
20241118,174900,174730955,3360,3360,3360,3360,0
|
||||
20241118,174800,174730955,3360,3360,3360,3360,0
|
||||
20241118,174700,174730955,3360,3360,3360,3360,0
|
||||
20241118,174600,174730955,3360,3360,3360,3360,0
|
||||
20241118,174500,174730955,3360,3360,3360,3360,0
|
||||
20241118,174400,174730955,3360,3360,3360,3360,0
|
||||
20241118,174300,174730955,3360,3360,3360,3360,0
|
||||
20241118,174200,174730955,3360,3360,3360,3360,0
|
||||
20241118,174100,174730955,3360,3360,3360,3360,0
|
||||
20241118,174000,174730955,3360,3360,3360,3360,0
|
||||
20241118,173900,174730955,3360,3360,3360,3360,0
|
||||
20241118,173800,174730955,3360,3360,3360,3360,0
|
||||
20241118,173700,174730955,3360,3360,3360,3360,0
|
||||
20241118,173600,174730955,3360,3360,3360,3360,1043
|
||||
20241118,173500,174730955,3360,3360,3360,3360,0
|
||||
20241118,173400,174730955,3360,3360,3360,3360,0
|
||||
20241118,173300,174730955,3360,3360,3360,3360,0
|
||||
20241118,173200,174730955,3360,3360,3360,3360,0
|
||||
20241118,173100,174730955,3360,3360,3360,3360,0
|
||||
20241118,173000,174730955,3360,3360,3360,3360,0
|
||||
20241118,172900,174730955,3360,3360,3360,3360,0
|
||||
20241118,172800,174730955,3360,3360,3360,3360,0
|
||||
20241118,172700,174730955,3360,3360,3360,3360,0
|
||||
20241118,172600,174730955,3360,3360,3360,3360,0
|
||||
20241118,172500,174730955,3360,3360,3360,3360,0
|
||||
20241118,172400,174730955,3360,3360,3360,3360,0
|
||||
20241118,172300,174730955,3360,3360,3360,3360,0
|
||||
20241118,172200,174730955,3360,3360,3360,3360,0
|
||||
20241118,172100,174730955,3360,3360,3360,3360,0
|
||||
20241118,172000,174730955,3360,3360,3360,3360,0
|
||||
20241118,171900,174730955,3360,3360,3360,3360,0
|
||||
20241118,171800,174730955,3360,3360,3360,3360,0
|
||||
20241118,171700,174730955,3360,3360,3360,3360,0
|
||||
20241118,171600,174730955,3360,3360,3360,3360,0
|
||||
20241118,171500,174730955,3360,3360,3360,3360,0
|
||||
20241118,171400,174730955,3360,3360,3360,3360,0
|
||||
20241118,171300,174730955,3360,3360,3360,3360,0
|
||||
20241118,171200,174730955,3360,3360,3360,3360,0
|
||||
20241118,171100,174730955,3360,3360,3360,3360,0
|
||||
20241118,171000,174730955,3360,3360,3360,3360,0
|
||||
20241118,170900,174730955,3360,3360,3360,3360,0
|
||||
20241118,170800,174730955,3360,3360,3360,3360,0
|
||||
20241118,170700,174730955,3360,3360,3360,3360,0
|
||||
20241118,170600,174730955,3360,3360,3360,3360,1043
|
||||
20241118,170500,174730955,3360,3360,3360,3360,0
|
||||
20241118,170400,174730955,3360,3360,3360,3360,0
|
||||
20241118,170300,174730955,3360,3360,3360,3360,0
|
||||
20241118,170200,174730955,3360,3360,3360,3360,0
|
||||
20241118,170100,174730955,3360,3360,3360,3360,0
|
||||
20241118,170000,174730955,3360,3360,3360,3360,0
|
||||
20241118,165900,174730955,3360,3360,3360,3360,0
|
||||
20241118,165800,174730955,3360,3360,3360,3360,0
|
||||
20241118,165700,174730955,3360,3360,3360,3360,0
|
||||
20241118,165600,174730955,3360,3360,3360,3360,0
|
||||
20241118,165500,174730955,3360,3360,3360,3360,0
|
||||
20241118,165400,174730955,3360,3360,3360,3360,0
|
||||
20241118,165300,174730955,3360,3360,3360,3360,0
|
||||
20241118,165200,174730955,3360,3360,3360,3360,0
|
||||
20241118,165100,174730955,3360,3360,3360,3360,0
|
||||
20241118,165000,174730955,3360,3360,3360,3360,0
|
||||
20241118,164900,174730955,3360,3360,3360,3360,0
|
||||
20241118,164800,174730955,3360,3360,3360,3360,0
|
||||
20241118,164700,174730955,3360,3360,3360,3360,0
|
||||
20241118,164600,174730955,3360,3360,3360,3360,0
|
||||
20241118,164500,174730955,3360,3360,3360,3360,0
|
||||
20241118,164400,174730955,3360,3360,3360,3360,0
|
||||
20241118,164300,174730955,3360,3360,3360,3360,0
|
||||
20241118,164200,174730955,3360,3360,3360,3360,0
|
||||
20241118,164100,174730955,3360,3360,3360,3360,0
|
||||
20241118,164000,174730955,3360,3360,3360,3360,0
|
||||
20241118,163900,174730955,3360,3360,3360,3360,0
|
||||
20241118,163800,174730955,3360,3360,3360,3360,0
|
||||
20241118,163700,174730955,3360,3360,3360,3360,0
|
||||
20241118,163600,174730955,3360,3360,3360,3360,1043
|
||||
20241118,163500,174730955,3360,3360,3360,3360,0
|
||||
20241118,163400,174730955,3360,3360,3360,3360,0
|
||||
20241118,163300,174730955,3360,3360,3360,3360,0
|
||||
20241118,163200,174730955,3360,3360,3360,3360,0
|
||||
20241118,163100,174730955,3360,3360,3360,3360,0
|
||||
20241118,163000,174730955,3360,3360,3360,3360,0
|
||||
20241118,162900,174730955,3360,3360,3360,3360,0
|
||||
20241118,162800,174730955,3360,3360,3360,3360,0
|
||||
20241118,162700,174730955,3360,3360,3360,3360,0
|
||||
20241118,162600,174730955,3360,3360,3360,3360,0
|
||||
20241118,162500,174730955,3360,3360,3360,3360,0
|
||||
20241118,162400,174730955,3360,3360,3360,3360,0
|
||||
20241118,162300,174730955,3360,3360,3360,3360,0
|
||||
20241118,162200,174730955,3360,3360,3360,3360,0
|
||||
20241118,162100,174730955,3360,3360,3360,3360,0
|
||||
20241118,162000,174730955,3360,3360,3360,3360,0
|
||||
20241118,161900,174730955,3360,3360,3360,3360,0
|
||||
20241118,161800,174730955,3360,3360,3360,3360,0
|
||||
20241118,161700,174730955,3360,3360,3360,3360,0
|
||||
20241118,161600,174730955,3360,3360,3360,3360,0
|
||||
20241118,161500,174730955,3360,3360,3360,3360,0
|
||||
20241118,161400,174730955,3360,3360,3360,3360,0
|
||||
20241118,161300,174730955,3360,3360,3360,3360,0
|
||||
20241118,161200,174730955,3360,3360,3360,3360,0
|
||||
20241118,161100,174730955,3360,3360,3360,3360,0
|
||||
20241118,161000,174730955,3360,3360,3360,3360,0
|
||||
20241118,160900,174730955,3360,3360,3360,3360,0
|
||||
20241118,160800,174730955,3360,3360,3360,3360,0
|
||||
20241118,160700,174730955,3360,3360,3360,3360,0
|
||||
20241118,160600,174730955,3360,3360,3360,3360,1043
|
||||
20241118,160500,174730955,3360,3360,3360,3360,0
|
||||
20241118,160400,174730955,3360,3360,3360,3360,0
|
||||
20241118,160300,174730955,3360,3360,3360,3360,0
|
||||
20241118,160200,174730955,3360,3360,3360,3360,0
|
||||
20241118,160100,174730955,3360,3360,3360,3360,0
|
||||
20241118,160000,174730955,3360,3360,3360,3360,0
|
||||
20241118,155900,174730955,3360,3360,3360,3360,0
|
||||
20241118,155800,174730955,3360,3360,3360,3360,0
|
||||
20241118,155700,174730955,3360,3360,3360,3360,0
|
||||
20241118,155600,174730955,3360,3360,3360,3360,0
|
||||
20241118,155500,174730955,3360,3360,3360,3360,0
|
||||
20241118,155400,174730955,3360,3360,3360,3360,0
|
||||
20241118,155300,174730955,3360,3360,3360,3360,0
|
||||
20241118,155200,174730955,3360,3360,3360,3360,0
|
||||
20241118,155100,174730955,3360,3360,3360,3360,0
|
||||
20241118,155000,174730955,3360,3360,3360,3360,0
|
||||
20241118,154900,174730955,3360,3360,3360,3360,0
|
||||
20241118,154800,174730955,3360,3360,3360,3360,0
|
||||
20241118,154700,174730955,3360,3360,3360,3360,0
|
||||
20241118,154600,174730955,3360,3360,3360,3360,0
|
||||
20241118,154500,174730955,3360,3360,3360,3360,0
|
||||
20241118,154400,174730955,3360,3360,3360,3360,0
|
||||
20241118,154300,174730955,3360,3360,3360,3360,0
|
||||
20241118,154200,174730955,3360,3360,3360,3360,0
|
||||
20241118,154100,174730955,3360,3360,3360,3360,0
|
||||
20241118,154000,174730955,3360,3360,3360,3360,0
|
||||
20241118,153900,174730955,3360,3360,3360,3360,0
|
||||
20241118,153800,174730955,3360,3360,3360,3360,0
|
||||
20241118,153700,174730955,3360,3360,3360,3360,0
|
||||
20241118,153600,174730955,3360,3360,3360,3360,1043
|
||||
20241118,153500,174730955,3360,3360,3360,3360,0
|
||||
20241118,153400,174730955,3360,3360,3360,3360,0
|
||||
20241118,153300,174730955,3360,3360,3360,3360,0
|
||||
20241118,153200,174730955,3360,3360,3360,3360,0
|
||||
20241118,153100,174730955,3360,3360,3360,3360,0
|
||||
20241118,153000,174730955,3360,3360,3360,3360,1043
|
||||
20241118,152900,171226475,3375,3375,3375,3375,0
|
||||
20241118,152800,171226475,3375,3375,3375,3375,0
|
||||
20241118,152700,171226475,3375,3375,3375,3375,0
|
||||
20241118,152600,171226475,3375,3375,3375,3375,0
|
||||
20241118,152500,171226475,3375,3375,3375,3375,0
|
||||
20241118,152400,171226475,3375,3375,3375,3375,0
|
||||
20241118,152300,171226475,3375,3375,3375,3375,0
|
||||
20241118,152200,171226475,3375,3375,3375,3375,0
|
||||
20241118,152100,171226475,3375,3375,3375,3375,0
|
||||
20241118,152000,171226475,3375,3375,3375,3375,0
|
||||
20241118,151900,171226475,3375,3375,3375,3375,40
|
||||
20241118,151800,171091475,3400,3400,3400,3400,0
|
||||
20241118,151700,171091475,3400,3400,3400,3400,89
|
||||
20241118,151600,170788875,3380,3380,3380,3380,40
|
||||
20241118,151500,170653675,3410,3410,3410,3410,194
|
||||
20241118,151400,169992135,3415,3415,3415,3415,0
|
||||
20241118,151300,169992135,3415,3415,3415,3415,63
|
||||
20241118,151200,169776990,3415,3405,3420,3400,168
|
||||
20241118,151100,169203990,3390,3390,3390,3390,1
|
||||
20241118,151000,169200600,3390,3390,3390,3390,130
|
||||
20241118,150900,168759900,3395,3395,3395,3395,0
|
||||
20241118,150800,168759900,3395,3395,3395,3395,0
|
||||
20241118,150700,168759900,3395,3395,3395,3395,0
|
||||
20241118,150600,168759900,3395,3395,3400,3395,53
|
||||
20241118,150500,168579960,3410,3395,3410,3395,18
|
||||
20241118,150400,168518595,3415,3405,3415,3405,130
|
||||
20241118,150300,168075790,3405,3405,3405,3405,0
|
||||
20241118,150200,168075790,3405,3400,3405,3400,11
|
||||
20241118,150100,168038350,3370,3370,3370,3370,0
|
||||
20241118,150000,168038350,3370,3370,3370,3370,0
|
||||
20241118,145900,168038350,3370,3400,3400,3370,47
|
||||
20241118,145800,167879405,3400,3390,3400,3390,46
|
||||
20241118,145700,167723270,3385,3385,3385,3385,3
|
||||
20241118,145600,167713115,3365,3365,3365,3365,0
|
||||
20241118,145500,167713115,3365,3365,3365,3365,0
|
||||
20241118,145400,167713115,3365,3365,3365,3365,0
|
||||
20241118,145300,167713115,3365,3365,3365,3365,0
|
||||
20241118,145200,167713115,3365,3395,3405,3365,180
|
||||
20241118,145100,167104200,3415,3415,3415,3415,0
|
||||
20241118,145000,167104200,3415,3415,3415,3415,0
|
||||
20241118,144900,167104200,3415,3405,3415,3405,100
|
||||
20241118,144800,166762925,3405,3405,3405,3405,9
|
||||
20241118,144700,166732280,3405,3405,3410,3400,320
|
||||
20241118,144600,165643390,3420,3420,3420,3420,50
|
||||
20241118,144500,165472390,3415,3415,3415,3415,0
|
||||
20241118,144400,165472390,3415,3415,3415,3415,0
|
||||
20241118,144300,165472390,3415,3400,3415,3400,113
|
||||
20241118,144200,165087320,3400,3395,3400,3395,200
|
||||
20241118,144100,164407740,3395,3380,3395,3380,250
|
||||
20241118,144000,163561850,3390,3390,3390,3390,0
|
||||
20241118,143900,163561850,3390,3390,3390,3390,0
|
||||
20241118,143800,163561850,3390,3390,3390,3390,0
|
||||
20241118,143700,163561850,3390,3390,3390,3390,0
|
||||
20241118,143600,163561850,3390,3390,3390,3390,0
|
||||
20241118,143500,163561850,3390,3345,3390,3345,43
|
||||
20241118,143400,163417870,3350,3350,3350,3350,0
|
||||
20241118,143300,163417870,3350,3350,3350,3350,0
|
||||
20241118,143200,163417870,3350,3350,3350,3350,1
|
||||
20241118,143100,163414520,3350,3350,3350,3350,2
|
||||
20241118,143000,163407820,3390,3390,3390,3390,500
|
||||
20241118,142900,161712820,3390,3390,3390,3390,200
|
||||
20241118,142800,161034820,3395,3330,3395,3330,607
|
||||
20241118,142700,159011885,3395,3395,3395,3395,123
|
||||
20241118,142600,158594300,3420,3420,3420,3420,15
|
||||
20241118,142500,158543000,3420,3430,3440,3420,1678
|
||||
20241118,142400,152782420,3500,3500,3500,3500,0
|
||||
20241118,142300,152782420,3500,3390,3500,3390,3987
|
||||
20241118,142200,138981535,3390,3390,3390,3390,279
|
||||
20241118,142100,138035725,3390,3385,3390,3385,100
|
||||
20241118,142000,137697115,3390,3305,3390,3305,1779
|
||||
20241118,141900,131752120,3295,3295,3295,3295,52
|
||||
20241118,141800,131580780,3290,3290,3290,3290,15
|
||||
20241118,141700,131531430,3295,3295,3295,3295,148
|
||||
20241118,141600,131043770,3295,3295,3295,3295,0
|
||||
20241118,141500,131043770,3295,3295,3295,3295,0
|
||||
20241118,141400,131043770,3295,3295,3295,3295,0
|
||||
20241118,141300,131043770,3295,3295,3295,3295,0
|
||||
20241118,141200,131043770,3295,3295,3295,3295,0
|
||||
20241118,141100,131043770,3295,3295,3295,3295,0
|
||||
20241118,141000,131043770,3295,3310,3310,3295,421
|
||||
20241118,140900,129652030,3310,3310,3310,3310,0
|
||||
20241118,140800,129652030,3310,3310,3310,3310,0
|
||||
20241118,140700,129652030,3310,3310,3310,3310,85
|
||||
20241118,140600,129370680,3305,3305,3305,3305,100
|
||||
20241118,140500,129040180,3300,3300,3300,3300,100
|
||||
20241118,140400,128710180,3290,3290,3290,3290,0
|
||||
20241118,140300,128710180,3290,3290,3290,3290,0
|
||||
20241118,140200,128710180,3290,3290,3290,3290,0
|
||||
20241118,140100,128710180,3290,3290,3290,3290,115
|
||||
20241118,140000,128331830,3290,3300,3300,3290,415
|
||||
20241118,135900,126964480,3315,3325,3325,3300,165
|
||||
20241118,135800,126417610,3300,3300,3300,3300,50
|
||||
20241118,135700,126252610,3295,3295,3295,3295,528
|
||||
20241118,135600,124512850,3280,3280,3280,3280,0
|
||||
20241118,135500,124512850,3280,3275,3280,3275,137
|
||||
20241118,135400,124063540,3260,3260,3260,3260,0
|
||||
20241118,135300,124063540,3260,3260,3260,3260,0
|
||||
20241118,135200,124063540,3260,3260,3260,3260,0
|
||||
20241118,135100,124063540,3260,3260,3260,3260,50
|
||||
20241118,135000,123900540,3260,3260,3260,3260,100
|
||||
20241118,134900,123574540,3280,3280,3280,3280,0
|
||||
20241118,134800,123574540,3280,3270,3280,3270,1000
|
||||
20241118,134700,120296040,3240,3240,3240,3240,109
|
||||
20241118,134600,119942880,3220,3220,3220,3220,0
|
||||
20241118,134500,119942880,3220,3220,3220,3220,0
|
||||
20241118,134400,119942880,3220,3220,3220,3220,0
|
||||
20241118,134300,119942880,3220,3220,3220,3220,0
|
||||
20241118,134200,119942880,3220,3220,3220,3220,0
|
||||
20241118,134100,119942880,3220,3220,3220,3220,0
|
||||
20241118,134000,119942880,3220,3220,3220,3220,983
|
||||
20241118,133900,116777620,3220,3220,3220,3220,2
|
||||
20241118,133800,116771180,3195,3195,3195,3195,0
|
||||
20241118,133700,116771180,3195,3195,3195,3195,0
|
||||
20241118,133600,116771180,3195,3195,3195,3195,0
|
||||
20241118,133500,116771180,3195,3195,3195,3195,0
|
||||
20241118,133400,116771180,3195,3210,3210,3195,714
|
||||
20241118,133300,114484575,3210,3220,3220,3210,282
|
||||
20241118,133200,113577145,3220,3220,3220,3220,95
|
||||
20241118,133100,113271245,3220,3220,3220,3220,145
|
||||
20241118,133000,112804345,3200,3200,3200,3200,0
|
||||
20241118,132900,112804345,3200,3200,3200,3200,0
|
||||
20241118,132800,112804345,3200,3200,3200,3200,31
|
||||
20241118,132700,112705145,3200,3210,3210,3195,431
|
||||
20241118,132600,111326240,3210,3210,3210,3210,0
|
||||
20241118,132500,111326240,3210,3210,3210,3210,0
|
||||
20241118,132400,111326240,3210,3210,3210,3210,0
|
||||
20241118,132300,111326240,3210,3210,3210,3210,100
|
||||
20241118,132200,111005240,3210,3210,3210,3210,50
|
||||
20241118,132100,110844740,3200,3190,3200,3190,618
|
||||
20241118,132000,108868240,3190,3185,3190,3185,124
|
||||
20241118,131900,108472850,3180,3200,3200,3180,452
|
||||
20241118,131800,107031290,3175,3175,3175,3175,0
|
||||
20241118,131700,107031290,3175,3175,3180,3175,559
|
||||
20241118,131600,105255795,3200,3200,3200,3200,0
|
||||
20241118,131500,105255795,3200,3200,3200,3200,0
|
||||
20241118,131400,105255795,3200,3200,3200,3200,0
|
||||
20241118,131300,105255795,3200,3200,3200,3200,0
|
||||
20241118,131200,105255795,3200,3200,3200,3200,0
|
||||
20241118,131100,105255795,3200,3200,3200,3200,0
|
||||
20241118,131000,105255795,3200,3200,3200,3200,0
|
||||
20241118,130900,105255795,3200,3200,3200,3200,1
|
||||
20241118,130800,105252595,3170,3170,3170,3170,0
|
||||
20241118,130700,105252595,3170,3170,3170,3170,4009
|
||||
20241118,130600,92544065,3170,3170,3170,3170,0
|
||||
20241118,130500,92544065,3170,3170,3170,3170,0
|
||||
20241118,130400,92544065,3170,3170,3170,3170,0
|
||||
20241118,130300,92544065,3170,3170,3170,3170,0
|
||||
20241118,130200,92544065,3170,3170,3170,3170,0
|
||||
20241118,130100,92544065,3170,3165,3170,3165,900
|
||||
20241118,130000,89691315,3150,3150,3150,3150,0
|
||||
20241118,125900,89691315,3150,3150,3150,3150,0
|
||||
20241118,125800,89691315,3150,3150,3150,3150,0
|
||||
20241118,125700,89691315,3150,3150,3150,3150,0
|
||||
20241118,125600,89691315,3150,3150,3150,3150,8
|
||||
20241118,125500,89666115,3170,3170,3170,3170,0
|
||||
20241118,125400,89666115,3170,3170,3170,3170,0
|
||||
20241118,125300,89666115,3170,3170,3170,3170,0
|
||||
20241118,125200,89666115,3170,3170,3170,3170,7
|
||||
20241118,125100,89643925,3160,3160,3160,3160,200
|
||||
20241118,125000,89011925,3140,3140,3140,3140,0
|
||||
20241118,124900,89011925,3140,3140,3140,3140,0
|
||||
20241118,124800,89011925,3140,3145,3145,3140,250
|
||||
20241118,124700,88226625,3140,3140,3140,3140,192
|
||||
20241118,124600,87623745,3140,3140,3140,3140,0
|
||||
20241118,124500,87623745,3140,3140,3140,3140,20
|
||||
20241118,124400,87560945,3140,3140,3140,3140,157
|
||||
20241118,124300,87067965,3145,3150,3150,3145,1165
|
||||
20241118,124200,83398325,3150,3150,3150,3150,0
|
||||
20241118,124100,83398325,3150,3150,3150,3150,0
|
||||
20241118,124000,83398325,3150,3175,3175,3150,769
|
||||
20241118,123900,80966240,3175,3175,3175,3175,4
|
||||
20241118,123800,80953540,3175,3175,3175,3175,0
|
||||
20241118,123700,80953540,3175,3180,3180,3175,261
|
||||
20241118,123600,80123865,3180,3180,3180,3180,9
|
||||
20241118,123500,80095245,3180,3180,3180,3180,0
|
||||
20241118,123400,80095245,3180,3180,3180,3180,0
|
||||
20241118,123300,80095245,3180,3180,3180,3180,0
|
||||
20241118,123200,80095245,3180,3180,3180,3180,0
|
||||
20241118,123100,80095245,3180,3190,3190,3180,51
|
||||
20241118,123000,79933055,3190,3190,3190,3190,0
|
||||
20241118,122900,79933055,3190,3190,3190,3190,0
|
||||
20241118,122800,79933055,3190,3190,3190,3190,0
|
||||
20241118,122700,79933055,3190,3190,3190,3190,0
|
||||
20241118,122600,79933055,3190,3190,3190,3190,0
|
||||
20241118,122500,79933055,3190,3190,3190,3190,0
|
||||
20241118,122400,79933055,3190,3190,3190,3190,0
|
||||
20241118,122300,79933055,3190,3190,3190,3190,27
|
||||
20241118,122200,79846925,3190,3190,3190,3190,100
|
||||
20241118,122100,79527925,3190,3190,3190,3190,1
|
||||
20241118,122000,79524735,3190,3190,3190,3190,0
|
||||
20241118,121900,79524735,3190,3190,3190,3190,0
|
||||
20241118,121800,79524735,3190,3190,3190,3190,4
|
||||
20241118,121700,79511975,3190,3190,3190,3190,0
|
||||
20241118,121600,79511975,3190,3190,3190,3190,0
|
||||
20241118,121500,79511975,3190,3190,3190,3190,2
|
||||
20241118,121400,79505595,3180,3180,3180,3180,0
|
||||
20241118,121300,79505595,3180,3180,3180,3180,15
|
||||
20241118,121200,79457895,3190,3190,3190,3190,0
|
||||
20241118,121100,79457895,3190,3190,3190,3190,0
|
||||
20241118,121000,79457895,3190,3190,3190,3190,0
|
||||
20241118,120900,79457895,3190,3190,3190,3190,15
|
||||
20241118,120800,79410045,3170,3185,3185,3170,806
|
||||
20241118,120700,76847375,3180,3180,3180,3180,0
|
||||
20241118,120600,76847375,3180,3180,3180,3180,0
|
||||
20241118,120500,76847375,3180,3180,3180,3180,0
|
||||
20241118,120400,76847375,3180,3180,3180,3180,0
|
||||
20241118,120300,76847375,3180,3180,3180,3180,0
|
||||
20241118,120200,76847375,3180,3180,3180,3180,0
|
||||
20241118,120100,76847375,3180,3180,3180,3180,0
|
||||
20241118,120000,76847375,3180,3180,3180,3180,0
|
||||
20241118,115900,76847375,3180,3180,3180,3180,124
|
||||
20241118,115800,76453055,3180,3180,3180,3180,0
|
||||
20241118,115700,76453055,3180,3180,3180,3180,0
|
||||
20241118,115600,76453055,3180,3180,3180,3180,0
|
||||
20241118,115500,76453055,3180,3180,3180,3180,0
|
||||
20241118,115400,76453055,3180,3180,3180,3180,1
|
||||
20241118,115300,76449875,3180,3175,3180,3175,545
|
||||
20241118,115200,74718135,3175,3175,3175,3175,0
|
||||
20241118,115100,74718135,3175,3175,3175,3175,0
|
||||
20241118,115000,74718135,3175,3175,3175,3175,0
|
||||
20241118,114900,74718135,3175,3175,3175,3170,1532
|
||||
20241118,114800,69854125,3185,3220,3220,3185,869
|
||||
20241118,114700,67080145,3220,3220,3220,3220,0
|
||||
20241118,114600,67080145,3220,3220,3220,3220,0
|
||||
20241118,114500,67080145,3220,3220,3220,3220,0
|
||||
20241118,114400,67080145,3220,3220,3220,3220,0
|
||||
20241118,114300,67080145,3220,3220,3220,3220,100
|
||||
20241118,114200,66758145,3195,3195,3195,3195,0
|
||||
20241118,114100,66758145,3195,3220,3220,3195,2
|
||||
20241118,114000,66751730,3195,3195,3195,3195,0
|
||||
20241118,113900,66751730,3195,3195,3195,3195,0
|
||||
20241118,113800,66751730,3195,3195,3195,3195,0
|
||||
20241118,113700,66751730,3195,3195,3195,3195,0
|
||||
20241118,113600,66751730,3195,3195,3195,3195,0
|
||||
20241118,113500,66751730,3195,3200,3200,3195,130
|
||||
20241118,113400,66336245,3200,3200,3200,3200,6
|
||||
20241118,113300,66317045,3195,3190,3195,3190,135
|
||||
20241118,113200,65886345,3190,3190,3190,3190,0
|
||||
20241118,113100,65886345,3190,3190,3190,3190,3
|
||||
20241118,113000,65876775,3190,3190,3190,3190,0
|
||||
20241118,112900,65876775,3190,3190,3190,3190,0
|
||||
20241118,112800,65876775,3190,3190,3190,3190,0
|
||||
20241118,112700,65876775,3190,3190,3190,3190,20
|
||||
20241118,112600,65812975,3160,3160,3160,3160,0
|
||||
20241118,112500,65812975,3160,3160,3160,3160,0
|
||||
20241118,112400,65812975,3160,3160,3160,3160,0
|
||||
20241118,112300,65812975,3160,3160,3160,3160,0
|
||||
20241118,112200,65812975,3160,3160,3160,3160,0
|
||||
20241118,112100,65812975,3160,3165,3165,3160,482
|
||||
20241118,112000,64289615,3150,3170,3170,3140,807
|
||||
20241118,111900,61752805,3195,3215,3215,3190,3159
|
||||
20241118,111800,51617225,3225,3225,3225,3225,0
|
||||
20241118,111700,51617225,3225,3225,3225,3225,0
|
||||
20241118,111600,51617225,3225,3225,3225,3225,50
|
||||
20241118,111500,51455975,3225,3225,3225,3225,0
|
||||
20241118,111400,51455975,3225,3230,3230,3225,462
|
||||
20241118,111300,49963975,3235,3235,3235,3235,10
|
||||
20241118,111200,49931625,3240,3235,3240,3230,346
|
||||
20241118,111100,48811940,3240,3240,3240,3240,821
|
||||
20241118,111000,46151900,3245,3245,3245,3245,300
|
||||
20241118,110900,45178400,3250,3260,3260,3250,1312
|
||||
20241118,110800,40903810,3280,3280,3280,3280,0
|
||||
20241118,110700,40903810,3280,3280,3280,3280,0
|
||||
20241118,110600,40903810,3280,3265,3280,3265,27
|
||||
20241118,110500,40815565,3250,3250,3250,3250,0
|
||||
20241118,110400,40815565,3250,3250,3250,3250,0
|
||||
20241118,110300,40815565,3250,3250,3250,3250,0
|
||||
20241118,110200,40815565,3250,3250,3250,3250,0
|
||||
20241118,110100,40815565,3250,3250,3250,3250,0
|
||||
20241118,110000,40815565,3250,3250,3250,3250,0
|
||||
20241118,105900,40815565,3250,3250,3250,3250,857
|
||||
20241118,105800,38030315,3255,3260,3260,3255,267
|
||||
20241118,105700,37160690,3260,3260,3260,3260,0
|
||||
20241118,105600,37160690,3260,3260,3260,3260,0
|
||||
20241118,105500,37160690,3260,3260,3260,3260,0
|
||||
20241118,105400,37160690,3260,3260,3260,3260,0
|
||||
20241118,105300,37160690,3260,3260,3260,3260,0
|
||||
20241118,105200,37160690,3260,3260,3260,3260,0
|
||||
20241118,105100,37160690,3260,3260,3260,3260,2
|
||||
20241118,105000,37154170,3280,3280,3280,3280,0
|
||||
20241118,104900,37154170,3280,3280,3280,3280,0
|
||||
20241118,104800,37154170,3280,3280,3280,3280,0
|
||||
20241118,104700,37154170,3280,3280,3280,3280,0
|
||||
20241118,104600,37154170,3280,3285,3285,3280,1076
|
||||
20241118,104500,33619680,3290,3290,3290,3290,0
|
||||
20241118,104400,33619680,3290,3290,3290,3290,0
|
||||
20241118,104300,33619680,3290,3290,3290,3290,0
|
||||
20241118,104200,33619680,3290,3290,3290,3290,0
|
||||
20241118,104100,33619680,3290,3290,3290,3290,0
|
||||
20241118,104000,33619680,3290,3290,3290,3290,0
|
||||
20241118,103900,33619680,3290,3290,3290,3290,0
|
||||
20241118,103800,33619680,3290,3290,3290,3290,0
|
||||
20241118,103700,33619680,3290,3290,3290,3290,0
|
||||
20241118,103600,33619680,3290,3290,3290,3290,100
|
||||
20241118,103500,33290680,3300,3300,3300,3300,0
|
||||
20241118,103400,33290680,3300,3300,3300,3300,0
|
||||
20241118,103300,33290680,3300,3300,3300,3300,0
|
||||
20241118,103200,33290680,3300,3300,3300,3300,0
|
||||
20241118,103100,33290680,3300,3300,3300,3300,0
|
||||
20241118,103000,33290680,3300,3300,3300,3300,0
|
||||
20241118,102900,33290680,3300,3300,3300,3300,0
|
||||
20241118,102800,33290680,3300,3300,3300,3300,15
|
||||
20241118,102700,33241180,3300,3300,3300,3300,6
|
||||
20241118,102600,33221380,3300,3300,3300,3300,0
|
||||
20241118,102500,33221380,3300,3300,3300,3300,0
|
||||
20241118,102400,33221380,3300,3300,3300,3300,0
|
||||
20241118,102300,33221380,3300,3300,3300,3300,0
|
||||
20241118,102200,33221380,3300,3300,3300,3300,11
|
||||
20241118,102100,33185080,3295,3295,3295,3295,0
|
||||
20241118,102000,33185080,3295,3295,3295,3295,0
|
||||
20241118,101900,33185080,3295,3300,3300,3295,12
|
||||
20241118,101800,33145520,3300,3300,3300,3300,47
|
||||
20241118,101700,32990420,3300,3300,3300,3300,0
|
||||
20241118,101600,32990420,3300,3300,3300,3300,0
|
||||
20241118,101500,32990420,3300,3290,3300,3290,25
|
||||
20241118,101400,32907930,3295,3295,3295,3295,3
|
||||
20241118,101300,32898045,3290,3290,3290,3290,11
|
||||
20241118,101200,32861855,3285,3285,3285,3285,2
|
||||
20241118,101100,32855285,3285,3285,3285,3285,10
|
||||
20241118,101000,32822435,3290,3290,3290,3290,26
|
||||
20241118,100900,32736895,3285,3300,3300,3285,54
|
||||
20241118,100800,32559105,3310,3300,3310,3300,20
|
||||
20241118,100700,32493005,3310,3300,3310,3300,30
|
||||
20241118,100600,32393715,3310,3310,3310,3310,35
|
||||
20241118,100500,32277865,3315,3315,3315,3315,1
|
||||
20241118,100400,32274550,3315,3315,3315,3315,1
|
||||
20241118,100300,32271235,3315,3315,3315,3315,0
|
||||
20241118,100200,32271235,3315,3315,3315,3315,0
|
||||
20241118,100100,32271235,3315,3315,3315,3315,0
|
||||
20241118,100000,32271235,3315,3315,3315,3315,30
|
||||
20241118,095900,32171785,3315,3315,3315,3315,0
|
||||
20241118,095800,32171785,3315,3315,3315,3315,10
|
||||
20241118,095700,32138635,3260,3260,3260,3260,0
|
||||
20241118,095600,32138635,3260,3260,3260,3260,0
|
||||
20241118,095500,32138635,3260,3260,3260,3260,0
|
||||
20241118,095400,32138635,3260,3255,3260,3255,312
|
||||
20241118,095300,31123070,3255,3255,3255,3255,10
|
||||
20241118,095200,31090520,3225,3225,3225,3225,159
|
||||
20241118,095100,30577745,3255,3255,3255,3255,1
|
||||
20241118,095000,30574490,3255,3255,3255,3255,0
|
||||
20241118,094900,30574490,3255,3225,3255,3225,158
|
||||
20241118,094800,30064640,3255,3255,3255,3255,1
|
||||
20241118,094700,30061385,3255,3255,3255,3255,0
|
||||
20241118,094600,30061385,3255,3255,3255,3255,10
|
||||
20241118,094500,30028835,3260,3260,3260,3260,0
|
||||
20241118,094400,30028835,3260,3260,3260,3260,0
|
||||
20241118,094300,30028835,3260,3260,3260,3260,0
|
||||
20241118,094200,30028835,3260,3260,3260,3260,0
|
||||
20241118,094100,30028835,3260,3260,3260,3260,0
|
||||
20241118,094000,30028835,3260,3260,3260,3260,0
|
||||
20241118,093900,30028835,3260,3260,3260,3260,0
|
||||
20241118,093800,30028835,3260,3260,3260,3260,0
|
||||
20241118,093700,30028835,3260,3260,3260,3260,0
|
||||
20241118,093600,30028835,3260,3260,3260,3260,10
|
||||
20241118,093500,29996235,3240,3240,3240,3240,500
|
||||
20241118,093400,28376235,3240,3240,3240,3240,164
|
||||
20241118,093300,27844875,3295,3295,3295,3295,0
|
||||
20241118,093200,27844875,3295,3295,3295,3295,0
|
||||
20241118,093100,27844875,3295,3295,3295,3295,0
|
||||
20241118,093000,27844875,3295,3265,3295,3240,1010
|
||||
20241118,092900,24565235,3330,3330,3330,3330,0
|
||||
20241118,092800,24565235,3330,3330,3330,3330,0
|
||||
20241118,092700,24565235,3330,3330,3330,3330,397
|
||||
20241118,092600,23243225,3330,3330,3330,3330,0
|
||||
20241118,092500,23243225,3330,3330,3330,3330,0
|
||||
20241118,092400,23243225,3330,3330,3330,3330,1
|
||||
20241118,092300,23239895,3330,3330,3330,3330,0
|
||||
20241118,092200,23239895,3330,3330,3330,3330,0
|
||||
20241118,092100,23239895,3330,3335,3335,3280,94
|
||||
20241118,092000,22930350,3295,3335,3335,3295,453
|
||||
20241118,091900,21435595,3335,3330,3335,3330,436
|
||||
20241118,091800,19982660,3330,3330,3330,3280,211
|
||||
20241118,091700,19280080,3330,3285,3330,3280,113
|
||||
20241118,091600,18906885,3330,3330,3330,3330,134
|
||||
20241118,091500,18460665,3330,3330,3330,3330,140
|
||||
20241118,091400,17994465,3330,3330,3330,3330,0
|
||||
20241118,091300,17994465,3330,3330,3330,3330,0
|
||||
20241118,091200,17994465,3330,3225,3330,3225,2843
|
||||
20241118,091100,8809995,3225,3220,3225,3220,205
|
||||
20241118,091000,8149060,3225,3225,3225,3225,0
|
||||
20241118,090900,8149060,3225,3225,3225,3225,0
|
||||
20241118,090800,8149060,3225,3205,3225,3195,1091
|
||||
20241118,090700,4657150,3345,3345,3345,3345,0
|
||||
20241118,090600,4657150,3345,3345,3345,3345,0
|
||||
20241118,090500,4657150,3345,3265,3345,3250,194
|
||||
20241118,090400,4024535,3385,3385,3385,3385,0
|
||||
20241118,090300,4024535,3385,3385,3385,3385,0
|
||||
20241118,090200,4024535,3385,3400,3400,3260,633
|
||||
20241118,090100,1893755,3400,3450,3470,3395,70
|
||||
20241118,090000,1654150,3370,3455,3455,3370,480
|
||||
|
Reference in New Issue
Block a user