Update 2024-11-18 2710 candle_min
This commit is contained in:
671
115180/min/candle-20241118.csv
Normal file
671
115180/min/candle-20241118.csv
Normal file
@@ -0,0 +1,671 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,200900,281958550,4285,4285,4285,4285,3687
|
||||
20241118,200800,281958550,4285,4285,4285,4285,0
|
||||
20241118,200700,281958550,4285,4285,4285,4285,0
|
||||
20241118,200600,281958550,4285,4285,4285,4285,0
|
||||
20241118,200500,281958550,4285,4285,4285,4285,0
|
||||
20241118,200400,281958550,4285,4285,4285,4285,0
|
||||
20241118,200300,281958550,4285,4285,4285,4285,0
|
||||
20241118,200200,281958550,4285,4285,4285,4285,0
|
||||
20241118,200100,281958550,4285,4285,4285,4285,0
|
||||
20241118,200000,281958550,4285,4285,4285,4285,0
|
||||
20241118,195900,281958550,4285,4285,4285,4285,0
|
||||
20241118,195800,281958550,4285,4285,4285,4285,0
|
||||
20241118,195700,281958550,4285,4285,4285,4285,0
|
||||
20241118,195600,281958550,4285,4285,4285,4285,0
|
||||
20241118,195500,281958550,4285,4285,4285,4285,0
|
||||
20241118,195400,281958550,4285,4285,4285,4285,0
|
||||
20241118,195300,281958550,4285,4285,4285,4285,0
|
||||
20241118,195200,281958550,4285,4285,4285,4285,0
|
||||
20241118,195100,281958550,4285,4285,4285,4285,0
|
||||
20241118,195000,281958550,4285,4285,4285,4285,0
|
||||
20241118,194900,281958550,4285,4285,4285,4285,0
|
||||
20241118,194800,281958550,4285,4285,4285,4285,0
|
||||
20241118,194700,281958550,4285,4285,4285,4285,0
|
||||
20241118,194600,281958550,4285,4285,4285,4285,0
|
||||
20241118,194500,281958550,4285,4285,4285,4285,0
|
||||
20241118,194400,281958550,4285,4285,4285,4285,0
|
||||
20241118,194300,281958550,4285,4285,4285,4285,0
|
||||
20241118,194200,281958550,4285,4285,4285,4285,0
|
||||
20241118,194100,281958550,4285,4285,4285,4285,0
|
||||
20241118,194000,281958550,4285,4285,4285,4285,0
|
||||
20241118,193900,281958550,4285,4285,4285,4285,3687
|
||||
20241118,193800,281958550,4285,4285,4285,4285,0
|
||||
20241118,193700,281958550,4285,4285,4285,4285,0
|
||||
20241118,193600,281958550,4285,4285,4285,4285,0
|
||||
20241118,193500,281958550,4285,4285,4285,4285,0
|
||||
20241118,193400,281958550,4285,4285,4285,4285,0
|
||||
20241118,193300,281958550,4285,4285,4285,4285,0
|
||||
20241118,193200,281958550,4285,4285,4285,4285,0
|
||||
20241118,193100,281958550,4285,4285,4285,4285,0
|
||||
20241118,193000,281958550,4285,4285,4285,4285,0
|
||||
20241118,192900,281958550,4285,4285,4285,4285,0
|
||||
20241118,192800,281958550,4285,4285,4285,4285,0
|
||||
20241118,192700,281958550,4285,4285,4285,4285,0
|
||||
20241118,192600,281958550,4285,4285,4285,4285,0
|
||||
20241118,192500,281958550,4285,4285,4285,4285,0
|
||||
20241118,192400,281958550,4285,4285,4285,4285,0
|
||||
20241118,192300,281958550,4285,4285,4285,4285,0
|
||||
20241118,192200,281958550,4285,4285,4285,4285,0
|
||||
20241118,192100,281958550,4285,4285,4285,4285,0
|
||||
20241118,192000,281958550,4285,4285,4285,4285,0
|
||||
20241118,191900,281958550,4285,4285,4285,4285,0
|
||||
20241118,191800,281958550,4285,4285,4285,4285,0
|
||||
20241118,191700,281958550,4285,4285,4285,4285,0
|
||||
20241118,191600,281958550,4285,4285,4285,4285,0
|
||||
20241118,191500,281958550,4285,4285,4285,4285,0
|
||||
20241118,191400,281958550,4285,4285,4285,4285,0
|
||||
20241118,191300,281958550,4285,4285,4285,4285,0
|
||||
20241118,191200,281958550,4285,4285,4285,4285,0
|
||||
20241118,191100,281958550,4285,4285,4285,4285,0
|
||||
20241118,191000,281958550,4285,4285,4285,4285,0
|
||||
20241118,190900,281958550,4285,4285,4285,4285,3687
|
||||
20241118,190800,281958550,4285,4285,4285,4285,0
|
||||
20241118,190700,281958550,4285,4285,4285,4285,0
|
||||
20241118,190600,281958550,4285,4285,4285,4285,0
|
||||
20241118,190500,281958550,4285,4285,4285,4285,0
|
||||
20241118,190400,281958550,4285,4285,4285,4285,0
|
||||
20241118,190300,281958550,4285,4285,4285,4285,0
|
||||
20241118,190200,281958550,4285,4285,4285,4285,0
|
||||
20241118,190100,281958550,4285,4285,4285,4285,0
|
||||
20241118,190000,281958550,4285,4285,4285,4285,0
|
||||
20241118,185900,281958550,4285,4285,4285,4285,0
|
||||
20241118,185800,281958550,4285,4285,4285,4285,0
|
||||
20241118,185700,281958550,4285,4285,4285,4285,0
|
||||
20241118,185600,281958550,4285,4285,4285,4285,0
|
||||
20241118,185500,281958550,4285,4285,4285,4285,0
|
||||
20241118,185400,281958550,4285,4285,4285,4285,0
|
||||
20241118,185300,281958550,4285,4285,4285,4285,0
|
||||
20241118,185200,281958550,4285,4285,4285,4285,0
|
||||
20241118,185100,281958550,4285,4285,4285,4285,0
|
||||
20241118,185000,281958550,4285,4285,4285,4285,0
|
||||
20241118,184900,281958550,4285,4285,4285,4285,0
|
||||
20241118,184800,281958550,4285,4285,4285,4285,0
|
||||
20241118,184700,281958550,4285,4285,4285,4285,0
|
||||
20241118,184600,281958550,4285,4285,4285,4285,0
|
||||
20241118,184500,281958550,4285,4285,4285,4285,0
|
||||
20241118,184400,281958550,4285,4285,4285,4285,0
|
||||
20241118,184300,281958550,4285,4285,4285,4285,0
|
||||
20241118,184200,281958550,4285,4285,4285,4285,0
|
||||
20241118,184100,281958550,4285,4285,4285,4285,0
|
||||
20241118,184000,281958550,4285,4285,4285,4285,0
|
||||
20241118,183900,281958550,4285,4285,4285,4285,3687
|
||||
20241118,183800,281958550,4285,4285,4285,4285,0
|
||||
20241118,183700,281958550,4285,4285,4285,4285,0
|
||||
20241118,183600,281958550,4285,4285,4285,4285,0
|
||||
20241118,183500,281958550,4285,4285,4285,4285,0
|
||||
20241118,183400,281958550,4285,4285,4285,4285,0
|
||||
20241118,183300,281958550,4285,4285,4285,4285,0
|
||||
20241118,183200,281958550,4285,4285,4285,4285,0
|
||||
20241118,183100,281958550,4285,4285,4285,4285,0
|
||||
20241118,183000,281958550,4285,4285,4285,4285,0
|
||||
20241118,182900,281958550,4285,4285,4285,4285,0
|
||||
20241118,182800,281958550,4285,4285,4285,4285,0
|
||||
20241118,182700,281958550,4285,4285,4285,4285,0
|
||||
20241118,182600,281958550,4285,4285,4285,4285,0
|
||||
20241118,182500,281958550,4285,4285,4285,4285,0
|
||||
20241118,182400,281958550,4285,4285,4285,4285,0
|
||||
20241118,182300,281958550,4285,4285,4285,4285,0
|
||||
20241118,182200,281958550,4285,4285,4285,4285,0
|
||||
20241118,182100,281958550,4285,4285,4285,4285,0
|
||||
20241118,182000,281958550,4285,4285,4285,4285,0
|
||||
20241118,181900,281958550,4285,4285,4285,4285,0
|
||||
20241118,181800,281958550,4285,4285,4285,4285,0
|
||||
20241118,181700,281958550,4285,4285,4285,4285,0
|
||||
20241118,181600,281958550,4285,4285,4285,4285,0
|
||||
20241118,181500,281958550,4285,4285,4285,4285,0
|
||||
20241118,181400,281958550,4285,4285,4285,4285,0
|
||||
20241118,181300,281958550,4285,4285,4285,4285,0
|
||||
20241118,181200,281958550,4285,4285,4285,4285,0
|
||||
20241118,181100,281958550,4285,4285,4285,4285,0
|
||||
20241118,181000,281958550,4285,4285,4285,4285,0
|
||||
20241118,180900,281958550,4285,4285,4285,4285,3687
|
||||
20241118,180800,281958550,4285,4285,4285,4285,0
|
||||
20241118,180700,281958550,4285,4285,4285,4285,0
|
||||
20241118,180600,281958550,4285,4285,4285,4285,0
|
||||
20241118,180500,281958550,4285,4285,4285,4285,0
|
||||
20241118,180400,281958550,4285,4285,4285,4285,0
|
||||
20241118,180300,281958550,4285,4285,4285,4285,0
|
||||
20241118,180200,281958550,4285,4285,4285,4285,0
|
||||
20241118,180100,281958550,4285,4285,4285,4285,0
|
||||
20241118,180000,281958550,4285,4285,4285,4285,0
|
||||
20241118,175900,281958550,4285,4285,4285,4285,0
|
||||
20241118,175800,281958550,4285,4285,4285,4285,0
|
||||
20241118,175700,281958550,4285,4285,4285,4285,0
|
||||
20241118,175600,281958550,4285,4285,4285,4285,0
|
||||
20241118,175500,281958550,4285,4285,4285,4285,0
|
||||
20241118,175400,281958550,4285,4285,4285,4285,0
|
||||
20241118,175300,281958550,4285,4285,4285,4285,0
|
||||
20241118,175200,281958550,4285,4285,4285,4285,0
|
||||
20241118,175100,281958550,4285,4285,4285,4285,0
|
||||
20241118,175000,281958550,4285,4285,4285,4285,0
|
||||
20241118,174900,281958550,4285,4285,4285,4285,0
|
||||
20241118,174800,281958550,4285,4285,4285,4285,0
|
||||
20241118,174700,281958550,4285,4285,4285,4285,0
|
||||
20241118,174600,281958550,4285,4285,4285,4285,0
|
||||
20241118,174500,281958550,4285,4285,4285,4285,0
|
||||
20241118,174400,281958550,4285,4285,4285,4285,0
|
||||
20241118,174300,281958550,4285,4285,4285,4285,0
|
||||
20241118,174200,281958550,4285,4285,4285,4285,0
|
||||
20241118,174100,281958550,4285,4285,4285,4285,0
|
||||
20241118,174000,281958550,4285,4285,4285,4285,0
|
||||
20241118,173900,281958550,4285,4285,4285,4285,3687
|
||||
20241118,173800,281958550,4285,4285,4285,4285,0
|
||||
20241118,173700,281958550,4285,4285,4285,4285,0
|
||||
20241118,173600,281958550,4285,4285,4285,4285,0
|
||||
20241118,173500,281958550,4285,4285,4285,4285,0
|
||||
20241118,173400,281958550,4285,4285,4285,4285,0
|
||||
20241118,173300,281958550,4285,4285,4285,4285,0
|
||||
20241118,173200,281958550,4285,4285,4285,4285,0
|
||||
20241118,173100,281958550,4285,4285,4285,4285,0
|
||||
20241118,173000,281958550,4285,4285,4285,4285,0
|
||||
20241118,172900,281958550,4285,4285,4285,4285,0
|
||||
20241118,172800,281958550,4285,4285,4285,4285,0
|
||||
20241118,172700,281958550,4285,4285,4285,4285,0
|
||||
20241118,172600,281958550,4285,4285,4285,4285,0
|
||||
20241118,172500,281958550,4285,4285,4285,4285,0
|
||||
20241118,172400,281958550,4285,4285,4285,4285,0
|
||||
20241118,172300,281958550,4285,4285,4285,4285,0
|
||||
20241118,172200,281958550,4285,4285,4285,4285,0
|
||||
20241118,172100,281958550,4285,4285,4285,4285,0
|
||||
20241118,172000,281958550,4285,4285,4285,4285,0
|
||||
20241118,171900,281958550,4285,4285,4285,4285,0
|
||||
20241118,171800,281958550,4285,4285,4285,4285,0
|
||||
20241118,171700,281958550,4285,4285,4285,4285,0
|
||||
20241118,171600,281958550,4285,4285,4285,4285,0
|
||||
20241118,171500,281958550,4285,4285,4285,4285,0
|
||||
20241118,171400,281958550,4285,4285,4285,4285,0
|
||||
20241118,171300,281958550,4285,4285,4285,4285,0
|
||||
20241118,171200,281958550,4285,4285,4285,4285,0
|
||||
20241118,171100,281958550,4285,4285,4285,4285,0
|
||||
20241118,171000,281958550,4285,4285,4285,4285,0
|
||||
20241118,170900,281958550,4285,4285,4285,4285,3687
|
||||
20241118,170800,281958550,4285,4285,4285,4285,0
|
||||
20241118,170700,281958550,4285,4285,4285,4285,0
|
||||
20241118,170600,281958550,4285,4285,4285,4285,0
|
||||
20241118,170500,281958550,4285,4285,4285,4285,0
|
||||
20241118,170400,281958550,4285,4285,4285,4285,0
|
||||
20241118,170300,281958550,4285,4285,4285,4285,0
|
||||
20241118,170200,281958550,4285,4285,4285,4285,0
|
||||
20241118,170100,281958550,4285,4285,4285,4285,0
|
||||
20241118,170000,281958550,4285,4285,4285,4285,0
|
||||
20241118,165900,281958550,4285,4285,4285,4285,0
|
||||
20241118,165800,281958550,4285,4285,4285,4285,0
|
||||
20241118,165700,281958550,4285,4285,4285,4285,0
|
||||
20241118,165600,281958550,4285,4285,4285,4285,0
|
||||
20241118,165500,281958550,4285,4285,4285,4285,0
|
||||
20241118,165400,281958550,4285,4285,4285,4285,0
|
||||
20241118,165300,281958550,4285,4285,4285,4285,0
|
||||
20241118,165200,281958550,4285,4285,4285,4285,0
|
||||
20241118,165100,281958550,4285,4285,4285,4285,0
|
||||
20241118,165000,281958550,4285,4285,4285,4285,0
|
||||
20241118,164900,281958550,4285,4285,4285,4285,0
|
||||
20241118,164800,281958550,4285,4285,4285,4285,0
|
||||
20241118,164700,281958550,4285,4285,4285,4285,0
|
||||
20241118,164600,281958550,4285,4285,4285,4285,0
|
||||
20241118,164500,281958550,4285,4285,4285,4285,0
|
||||
20241118,164400,281958550,4285,4285,4285,4285,0
|
||||
20241118,164300,281958550,4285,4285,4285,4285,0
|
||||
20241118,164200,281958550,4285,4285,4285,4285,0
|
||||
20241118,164100,281958550,4285,4285,4285,4285,0
|
||||
20241118,164000,281958550,4285,4285,4285,4285,0
|
||||
20241118,163900,281958550,4285,4285,4285,4285,3687
|
||||
20241118,163800,281958550,4285,4285,4285,4285,0
|
||||
20241118,163700,281958550,4285,4285,4285,4285,0
|
||||
20241118,163600,281958550,4285,4285,4285,4285,0
|
||||
20241118,163500,281958550,4285,4285,4285,4285,0
|
||||
20241118,163400,281958550,4285,4285,4285,4285,0
|
||||
20241118,163300,281958550,4285,4285,4285,4285,0
|
||||
20241118,163200,281958550,4285,4285,4285,4285,0
|
||||
20241118,163100,281958550,4285,4285,4285,4285,0
|
||||
20241118,163000,281958550,4285,4285,4285,4285,0
|
||||
20241118,162900,281958550,4285,4285,4285,4285,0
|
||||
20241118,162800,281958550,4285,4285,4285,4285,0
|
||||
20241118,162700,281958550,4285,4285,4285,4285,0
|
||||
20241118,162600,281958550,4285,4285,4285,4285,0
|
||||
20241118,162500,281958550,4285,4285,4285,4285,0
|
||||
20241118,162400,281958550,4285,4285,4285,4285,0
|
||||
20241118,162300,281958550,4285,4285,4285,4285,0
|
||||
20241118,162200,281958550,4285,4285,4285,4285,0
|
||||
20241118,162100,281958550,4285,4285,4285,4285,0
|
||||
20241118,162000,281958550,4285,4285,4285,4285,0
|
||||
20241118,161900,281958550,4285,4285,4285,4285,0
|
||||
20241118,161800,281958550,4285,4285,4285,4285,0
|
||||
20241118,161700,281958550,4285,4285,4285,4285,0
|
||||
20241118,161600,281958550,4285,4285,4285,4285,0
|
||||
20241118,161500,281958550,4285,4285,4285,4285,0
|
||||
20241118,161400,281958550,4285,4285,4285,4285,0
|
||||
20241118,161300,281958550,4285,4285,4285,4285,0
|
||||
20241118,161200,281958550,4285,4285,4285,4285,0
|
||||
20241118,161100,281958550,4285,4285,4285,4285,0
|
||||
20241118,161000,281958550,4285,4285,4285,4285,0
|
||||
20241118,160900,281958550,4285,4285,4285,4285,3687
|
||||
20241118,160800,281958550,4285,4285,4285,4285,0
|
||||
20241118,160700,281958550,4285,4285,4285,4285,0
|
||||
20241118,160600,281958550,4285,4285,4285,4285,0
|
||||
20241118,160500,281958550,4285,4285,4285,4285,0
|
||||
20241118,160400,281958550,4285,4285,4285,4285,0
|
||||
20241118,160300,281958550,4285,4285,4285,4285,0
|
||||
20241118,160200,281958550,4285,4285,4285,4285,0
|
||||
20241118,160100,281958550,4285,4285,4285,4285,0
|
||||
20241118,160000,281958550,4285,4285,4285,4285,0
|
||||
20241118,155900,281958550,4285,4285,4285,4285,0
|
||||
20241118,155800,281958550,4285,4285,4285,4285,0
|
||||
20241118,155700,281958550,4285,4285,4285,4285,0
|
||||
20241118,155600,281958550,4285,4285,4285,4285,0
|
||||
20241118,155500,281958550,4285,4285,4285,4285,0
|
||||
20241118,155400,281958550,4285,4285,4285,4285,0
|
||||
20241118,155300,281958550,4285,4285,4285,4285,0
|
||||
20241118,155200,281958550,4285,4285,4285,4285,0
|
||||
20241118,155100,281958550,4285,4285,4285,4285,0
|
||||
20241118,155000,281958550,4285,4285,4285,4285,0
|
||||
20241118,154900,281958550,4285,4285,4285,4285,0
|
||||
20241118,154800,281958550,4285,4285,4285,4285,0
|
||||
20241118,154700,281958550,4285,4285,4285,4285,0
|
||||
20241118,154600,281958550,4285,4285,4285,4285,0
|
||||
20241118,154500,281958550,4285,4285,4285,4285,0
|
||||
20241118,154400,281958550,4285,4285,4285,4285,0
|
||||
20241118,154300,281958550,4285,4285,4285,4285,0
|
||||
20241118,154200,281958550,4285,4285,4285,4285,0
|
||||
20241118,154100,281958550,4285,4285,4285,4285,0
|
||||
20241118,154000,281958550,4285,4285,4285,4285,0
|
||||
20241118,153900,281958550,4285,4285,4285,4285,3687
|
||||
20241118,153800,281958550,4285,4285,4285,4285,0
|
||||
20241118,153700,281958550,4285,4285,4285,4285,0
|
||||
20241118,153600,281958550,4285,4285,4285,4285,0
|
||||
20241118,153500,281958550,4285,4285,4285,4285,0
|
||||
20241118,153400,281958550,4285,4285,4285,4285,0
|
||||
20241118,153300,281958550,4285,4285,4285,4285,0
|
||||
20241118,153200,281958550,4285,4285,4285,4285,0
|
||||
20241118,153100,281958550,4285,4285,4285,4285,0
|
||||
20241118,153000,281958550,4285,4285,4285,4285,3687
|
||||
20241118,152900,266159755,4300,4300,4300,4300,0
|
||||
20241118,152800,266159755,4300,4300,4300,4300,0
|
||||
20241118,152700,266159755,4300,4300,4300,4300,0
|
||||
20241118,152600,266159755,4300,4300,4300,4300,0
|
||||
20241118,152500,266159755,4300,4300,4300,4300,0
|
||||
20241118,152400,266159755,4300,4300,4300,4300,0
|
||||
20241118,152300,266159755,4300,4300,4300,4300,0
|
||||
20241118,152200,266159755,4300,4300,4300,4300,0
|
||||
20241118,152100,266159755,4300,4300,4300,4300,0
|
||||
20241118,152000,266159755,4300,4300,4300,4300,0
|
||||
20241118,151900,266159755,4300,4300,4300,4300,0
|
||||
20241118,151800,266159755,4300,4295,4300,4295,21
|
||||
20241118,151700,266069460,4290,4290,4290,4290,55
|
||||
20241118,151600,265833510,4300,4290,4300,4290,90
|
||||
20241118,151500,265446910,4300,4290,4300,4290,244
|
||||
20241118,151400,264399760,4300,4300,4300,4300,0
|
||||
20241118,151300,264399760,4300,4295,4300,4295,20
|
||||
20241118,151200,264313785,4290,4295,4295,4290,1406
|
||||
20241118,151100,258280070,4310,4310,4310,4310,16
|
||||
20241118,151000,258211110,4310,4310,4310,4310,0
|
||||
20241118,150900,258211110,4310,4305,4310,4305,13
|
||||
20241118,150800,258155125,4305,4305,4305,4305,0
|
||||
20241118,150700,258155125,4305,4305,4305,4305,0
|
||||
20241118,150600,258155125,4305,4305,4305,4305,0
|
||||
20241118,150500,258155125,4305,4305,4305,4305,0
|
||||
20241118,150400,258155125,4305,4300,4305,4300,10
|
||||
20241118,150300,258112120,4295,4295,4295,4295,0
|
||||
20241118,150200,258112120,4295,4300,4300,4295,11
|
||||
20241118,150100,258064870,4310,4300,4310,4300,12
|
||||
20241118,150000,258013160,4300,4295,4300,4295,1712
|
||||
20241118,145900,250660080,4300,4300,4300,4300,0
|
||||
20241118,145800,250660080,4300,4300,4300,4300,0
|
||||
20241118,145700,250660080,4300,4300,4300,4300,1
|
||||
20241118,145600,250655780,4300,4300,4300,4300,9
|
||||
20241118,145500,250617080,4300,4305,4305,4295,565
|
||||
20241118,145400,248189005,4310,4310,4310,4310,54
|
||||
20241118,145300,247956265,4310,4310,4310,4310,0
|
||||
20241118,145200,247956265,4310,4310,4310,4310,0
|
||||
20241118,145100,247956265,4310,4310,4310,4310,0
|
||||
20241118,145000,247956265,4310,4310,4310,4310,0
|
||||
20241118,144900,247956265,4310,4320,4320,4310,1242
|
||||
20241118,144800,242592995,4315,4315,4315,4315,0
|
||||
20241118,144700,242592995,4315,4320,4320,4315,37
|
||||
20241118,144600,242433180,4320,4320,4320,4320,0
|
||||
20241118,144500,242433180,4320,4320,4320,4320,2
|
||||
20241118,144400,242424540,4320,4320,4320,4320,69
|
||||
20241118,144300,242126460,4315,4315,4315,4315,0
|
||||
20241118,144200,242126460,4315,4315,4315,4315,355
|
||||
20241118,144100,240594635,4320,4325,4325,4320,212
|
||||
20241118,144000,239678665,4325,4320,4325,4320,101
|
||||
20241118,143900,239242335,4320,4345,4345,4320,181
|
||||
20241118,143800,238459590,4350,4350,4350,4350,0
|
||||
20241118,143700,238459590,4350,4350,4350,4350,0
|
||||
20241118,143600,238459590,4350,4350,4350,4350,0
|
||||
20241118,143500,238459590,4350,4350,4350,4350,1
|
||||
20241118,143400,238455240,4360,4360,4360,4360,0
|
||||
20241118,143300,238455240,4360,4360,4360,4360,0
|
||||
20241118,143200,238455240,4360,4360,4360,4360,3
|
||||
20241118,143100,238442160,4360,4360,4360,4360,0
|
||||
20241118,143000,238442160,4360,4360,4360,4360,2
|
||||
20241118,142900,238433440,4330,4330,4330,4330,242
|
||||
20241118,142800,237385580,4330,4330,4330,4330,0
|
||||
20241118,142700,237385580,4330,4330,4330,4330,0
|
||||
20241118,142600,237385580,4330,4330,4330,4330,62
|
||||
20241118,142500,237117120,4330,4330,4330,4330,9
|
||||
20241118,142400,237078150,4345,4335,4345,4335,53
|
||||
20241118,142300,236848170,4330,4330,4330,4330,0
|
||||
20241118,142200,236848170,4330,4330,4330,4330,0
|
||||
20241118,142100,236848170,4330,4330,4330,4330,19
|
||||
20241118,142000,236765900,4340,4340,4340,4340,0
|
||||
20241118,141900,236765900,4340,4340,4340,4340,0
|
||||
20241118,141800,236765900,4340,4340,4340,4340,21
|
||||
20241118,141700,236674760,4340,4340,4340,4340,0
|
||||
20241118,141600,236674760,4340,4340,4340,4340,0
|
||||
20241118,141500,236674760,4340,4340,4340,4340,0
|
||||
20241118,141400,236674760,4340,4345,4345,4340,33
|
||||
20241118,141300,236531440,4345,4345,4345,4345,0
|
||||
20241118,141200,236531440,4345,4345,4345,4345,270
|
||||
20241118,141100,235358290,4345,4345,4345,4345,0
|
||||
20241118,141000,235358290,4345,4345,4345,4345,0
|
||||
20241118,140900,235358290,4345,4345,4345,4345,0
|
||||
20241118,140800,235358290,4345,4345,4345,4345,0
|
||||
20241118,140700,235358290,4345,4350,4350,4345,3
|
||||
20241118,140600,235345245,4350,4355,4355,4350,407
|
||||
20241118,140500,233574745,4355,4355,4355,4355,26
|
||||
20241118,140400,233461515,4370,4375,4375,4370,2
|
||||
20241118,140300,233452770,4380,4380,4380,4380,0
|
||||
20241118,140200,233452770,4380,4380,4380,4380,0
|
||||
20241118,140100,233452770,4380,4385,4385,4380,2
|
||||
20241118,140000,233444005,4380,4380,4380,4380,1
|
||||
20241118,135900,233439625,4350,4355,4355,4350,2001
|
||||
20241118,135800,224733810,4350,4390,4390,4350,7000
|
||||
20241118,135700,194278410,4390,4390,4390,4390,0
|
||||
20241118,135600,194278410,4390,4390,4390,4390,896
|
||||
20241118,135500,190344970,4390,4390,4390,4390,0
|
||||
20241118,135400,190344970,4390,4390,4390,4390,1
|
||||
20241118,135300,190340580,4395,4395,4395,4395,139
|
||||
20241118,135200,189729675,4395,4395,4395,4395,0
|
||||
20241118,135100,189729675,4395,4395,4395,4395,0
|
||||
20241118,135000,189729675,4395,4395,4395,4395,0
|
||||
20241118,134900,189729675,4395,4395,4395,4395,0
|
||||
20241118,134800,189729675,4395,4395,4395,4395,10
|
||||
20241118,134700,189685725,4405,4395,4405,4395,1409
|
||||
20241118,134600,183493025,4395,4395,4395,4395,0
|
||||
20241118,134500,183493025,4395,4395,4395,4395,0
|
||||
20241118,134400,183493025,4395,4395,4395,4395,0
|
||||
20241118,134300,183493025,4395,4395,4395,4395,9
|
||||
20241118,134200,183453470,4395,4395,4395,4395,93
|
||||
20241118,134100,183044735,4405,4405,4405,4405,91
|
||||
20241118,134000,182643880,4405,4410,4410,4405,11
|
||||
20241118,133900,182595415,4410,4410,4410,4410,0
|
||||
20241118,133800,182595415,4410,4415,4415,4410,5
|
||||
20241118,133700,182573360,4410,4410,4410,4410,4
|
||||
20241118,133600,182555720,4410,4410,4410,4410,0
|
||||
20241118,133500,182555720,4410,4410,4430,4410,69
|
||||
20241118,133400,182250445,4410,4410,4410,4410,0
|
||||
20241118,133300,182250445,4410,4410,4410,4410,3
|
||||
20241118,133200,182237215,4410,4410,4410,4410,4
|
||||
20241118,133100,182219575,4415,4415,4415,4415,0
|
||||
20241118,133000,182219575,4415,4415,4415,4415,0
|
||||
20241118,132900,182219575,4415,4410,4415,4410,428
|
||||
20241118,132800,180330510,4410,4410,4410,4410,500
|
||||
20241118,132700,178125510,4390,4390,4400,4390,1825
|
||||
20241118,132600,170106055,4370,4370,4370,4370,0
|
||||
20241118,132500,170106055,4370,4365,4370,4365,85
|
||||
20241118,132400,169734625,4345,4350,4355,4345,1187
|
||||
20241118,132300,164571070,4345,4345,4350,4345,1507
|
||||
20241118,132200,158018155,4340,4340,4340,4340,100
|
||||
20241118,132100,157584155,4340,4340,4340,4340,0
|
||||
20241118,132000,157584155,4340,4340,4340,4340,0
|
||||
20241118,131900,157584155,4340,4340,4340,4340,1
|
||||
20241118,131800,157579815,4340,4340,4340,4340,1
|
||||
20241118,131700,157575475,4340,4330,4340,4330,421
|
||||
20241118,131600,155752345,4340,4340,4340,4340,230
|
||||
20241118,131500,154754145,4345,4345,4345,4345,0
|
||||
20241118,131400,154754145,4345,4345,4345,4345,0
|
||||
20241118,131300,154754145,4345,4345,4345,4345,0
|
||||
20241118,131200,154754145,4345,4335,4345,4335,28
|
||||
20241118,131100,154632755,4335,4335,4335,4335,0
|
||||
20241118,131000,154632755,4335,4335,4335,4335,1
|
||||
20241118,130900,154628420,4350,4350,4350,4350,1
|
||||
20241118,130800,154624070,4335,4320,4335,4305,621
|
||||
20241118,130700,151950310,4320,4335,4335,4320,6
|
||||
20241118,130600,151924375,4340,4330,4350,4330,1796
|
||||
20241118,130500,144137980,4325,4315,4325,4315,13115
|
||||
20241118,130400,87481215,4285,4285,4285,4285,0
|
||||
20241118,130300,87481215,4285,4285,4285,4285,0
|
||||
20241118,130200,87481215,4285,4285,4285,4285,0
|
||||
20241118,130100,87481215,4285,4285,4285,4285,0
|
||||
20241118,130000,87481215,4285,4285,4285,4285,0
|
||||
20241118,125900,87481215,4285,4285,4285,4285,0
|
||||
20241118,125800,87481215,4285,4285,4285,4285,0
|
||||
20241118,125700,87481215,4285,4285,4285,4285,0
|
||||
20241118,125600,87481215,4285,4285,4285,4285,0
|
||||
20241118,125500,87481215,4285,4285,4285,4285,50
|
||||
20241118,125400,87266965,4285,4285,4285,4285,3
|
||||
20241118,125300,87254110,4285,4285,4285,4285,5
|
||||
20241118,125200,87232685,4315,4285,4315,4285,42
|
||||
20241118,125100,87051520,4280,4280,4280,4280,0
|
||||
20241118,125000,87051520,4280,4280,4280,4280,0
|
||||
20241118,124900,87051520,4280,4280,4280,4280,0
|
||||
20241118,124800,87051520,4280,4280,4280,4280,0
|
||||
20241118,124700,87051520,4280,4295,4295,4280,1000
|
||||
20241118,124600,82763750,4295,4305,4310,4295,368
|
||||
20241118,124500,81179150,4295,4295,4295,4295,0
|
||||
20241118,124400,81179150,4295,4295,4295,4295,0
|
||||
20241118,124300,81179150,4295,4295,4295,4295,0
|
||||
20241118,124200,81179150,4295,4295,4295,4295,0
|
||||
20241118,124100,81179150,4295,4265,4295,4265,1140
|
||||
20241118,124000,76292010,4250,4250,4250,4250,0
|
||||
20241118,123900,76292010,4250,4240,4250,4240,516
|
||||
20241118,123800,74099305,4240,4240,4240,4240,10
|
||||
20241118,123700,74056905,4240,4240,4240,4240,0
|
||||
20241118,123600,74056905,4240,4240,4240,4240,30
|
||||
20241118,123500,73929705,4240,4240,4240,4240,10
|
||||
20241118,123400,73887305,4225,4225,4225,4225,0
|
||||
20241118,123300,73887305,4225,4225,4225,4225,0
|
||||
20241118,123200,73887305,4225,4225,4225,4225,0
|
||||
20241118,123100,73887305,4225,4230,4230,4225,243
|
||||
20241118,123000,72860625,4245,4245,4245,4245,0
|
||||
20241118,122900,72860625,4245,4245,4245,4245,301
|
||||
20241118,122800,71582880,4245,4245,4245,4245,15
|
||||
20241118,122700,71519205,4225,4225,4225,4225,0
|
||||
20241118,122600,71519205,4225,4225,4225,4225,0
|
||||
20241118,122500,71519205,4225,4225,4225,4225,0
|
||||
20241118,122400,71519205,4225,4225,4225,4225,0
|
||||
20241118,122300,71519205,4225,4225,4225,4225,28
|
||||
20241118,122200,71400905,4250,4250,4250,4250,10
|
||||
20241118,122100,71358405,4250,4250,4250,4250,0
|
||||
20241118,122000,71358405,4250,4250,4250,4250,15
|
||||
20241118,121900,71294655,4245,4245,4245,4245,0
|
||||
20241118,121800,71294655,4245,4240,4245,4240,397
|
||||
20241118,121700,69609655,4240,4240,4240,4240,0
|
||||
20241118,121600,69609655,4240,4240,4240,4240,0
|
||||
20241118,121500,69609655,4240,4240,4240,4240,1
|
||||
20241118,121400,69605415,4250,4250,4250,4250,0
|
||||
20241118,121300,69605415,4250,4250,4250,4250,0
|
||||
20241118,121200,69605415,4250,4250,4250,4250,0
|
||||
20241118,121100,69605415,4250,4250,4250,4250,0
|
||||
20241118,121000,69605415,4250,4250,4250,4250,0
|
||||
20241118,120900,69605415,4250,4250,4250,4250,0
|
||||
20241118,120800,69605415,4250,4250,4250,4250,0
|
||||
20241118,120700,69605415,4250,4250,4250,4250,0
|
||||
20241118,120600,69605415,4250,4250,4250,4250,0
|
||||
20241118,120500,69605415,4250,4250,4250,4250,0
|
||||
20241118,120400,69605415,4250,4250,4250,4250,5
|
||||
20241118,120300,69584165,4230,4230,4230,4230,0
|
||||
20241118,120200,69584165,4230,4230,4230,4230,0
|
||||
20241118,120100,69584165,4230,4230,4230,4230,60
|
||||
20241118,120000,69330365,4265,4265,4265,4265,0
|
||||
20241118,115900,69330365,4265,4265,4265,4265,0
|
||||
20241118,115800,69330365,4265,4265,4265,4265,0
|
||||
20241118,115700,69330365,4265,4265,4265,4265,1
|
||||
20241118,115600,69326100,4290,4215,4290,4215,62
|
||||
20241118,115500,69061050,4215,4215,4215,4215,15
|
||||
20241118,115400,68997825,4215,4215,4215,4215,170
|
||||
20241118,115300,68281275,4230,4230,4230,4230,15
|
||||
20241118,115200,68217825,4215,4215,4215,4215,1
|
||||
20241118,115100,68213610,4220,4220,4220,4220,270
|
||||
20241118,115000,67074210,4220,4225,4225,4220,310
|
||||
20241118,114900,65764660,4225,4225,4225,4225,50
|
||||
20241118,114800,65553410,4230,4230,4230,4230,5
|
||||
20241118,114700,65532260,4230,4230,4230,4230,10
|
||||
20241118,114600,65489960,4235,4235,4235,4235,0
|
||||
20241118,114500,65489960,4235,4240,4240,4235,11
|
||||
20241118,114400,65443350,4240,4240,4240,4240,0
|
||||
20241118,114300,65443350,4240,4240,4240,4240,0
|
||||
20241118,114200,65443350,4240,4240,4240,4240,3
|
||||
20241118,114100,65430630,4240,4240,4240,4240,1
|
||||
20241118,114000,65426390,4240,4240,4240,4240,0
|
||||
20241118,113900,65426390,4240,4245,4245,4240,384
|
||||
20241118,113800,63798210,4245,4245,4245,4245,0
|
||||
20241118,113700,63798210,4245,4245,4245,4245,0
|
||||
20241118,113600,63798210,4245,4245,4245,4245,0
|
||||
20241118,113500,63798210,4245,4245,4245,4245,0
|
||||
20241118,113400,63798210,4245,4250,4250,4245,13
|
||||
20241118,113300,63742975,4250,4250,4250,4250,2015
|
||||
20241118,113200,55179225,4255,4265,4265,4255,824
|
||||
20241118,113100,51672135,4290,4290,4290,4290,0
|
||||
20241118,113000,51672135,4290,4290,4290,4290,0
|
||||
20241118,112900,51672135,4290,4290,4290,4290,0
|
||||
20241118,112800,51672135,4290,4290,4290,4290,1
|
||||
20241118,112700,51667845,4290,4290,4290,4290,0
|
||||
20241118,112600,51667845,4290,4295,4295,4290,2
|
||||
20241118,112500,51659260,4270,4270,4270,4270,0
|
||||
20241118,112400,51659260,4270,4270,4270,4270,0
|
||||
20241118,112300,51659260,4270,4285,4285,4265,1499
|
||||
20241118,112200,45252810,4305,4305,4305,4305,0
|
||||
20241118,112100,45252810,4305,4305,4305,4305,0
|
||||
20241118,112000,45252810,4305,4305,4305,4305,0
|
||||
20241118,111900,45252810,4305,4305,4305,4305,0
|
||||
20241118,111800,45252810,4305,4305,4305,4305,0
|
||||
20241118,111700,45252810,4305,4300,4305,4300,20
|
||||
20241118,111600,45166725,4300,4290,4300,4290,20
|
||||
20241118,111500,45080805,4290,4290,4290,4290,2
|
||||
20241118,111400,45072225,4295,4295,4295,4295,0
|
||||
20241118,111300,45072225,4295,4295,4295,4295,0
|
||||
20241118,111200,45072225,4295,4295,4295,4295,21
|
||||
20241118,111100,44982030,4300,4300,4300,4300,0
|
||||
20241118,111000,44982030,4300,4300,4300,4300,1
|
||||
20241118,110900,44977730,4300,4300,4300,4300,0
|
||||
20241118,110800,44977730,4300,4300,4300,4300,0
|
||||
20241118,110700,44977730,4300,4300,4300,4300,0
|
||||
20241118,110600,44977730,4300,4300,4300,4300,0
|
||||
20241118,110500,44977730,4300,4300,4300,4300,0
|
||||
20241118,110400,44977730,4300,4300,4300,4300,250
|
||||
20241118,110300,43902730,4300,4300,4300,4300,0
|
||||
20241118,110200,43902730,4300,4300,4300,4300,0
|
||||
20241118,110100,43902730,4300,4300,4300,4300,0
|
||||
20241118,110000,43902730,4300,4300,4300,4300,0
|
||||
20241118,105900,43902730,4300,4300,4300,4300,0
|
||||
20241118,105800,43902730,4300,4300,4300,4300,1
|
||||
20241118,105700,43898430,4300,4300,4300,4300,0
|
||||
20241118,105600,43898430,4300,4300,4300,4300,0
|
||||
20241118,105500,43898430,4300,4300,4300,4300,1
|
||||
20241118,105400,43894130,4300,4300,4300,4300,1
|
||||
20241118,105300,43889830,4300,4300,4300,4300,0
|
||||
20241118,105200,43889830,4300,4300,4300,4300,1
|
||||
20241118,105100,43885530,4295,4295,4295,4295,0
|
||||
20241118,105000,43885530,4295,4295,4295,4295,1
|
||||
20241118,104900,43881235,4285,4285,4285,4285,0
|
||||
20241118,104800,43881235,4285,4285,4285,4285,2
|
||||
20241118,104700,43872665,4305,4305,4305,4305,0
|
||||
20241118,104600,43872665,4305,4305,4305,4305,0
|
||||
20241118,104500,43872665,4305,4305,4305,4305,0
|
||||
20241118,104400,43872665,4305,4300,4305,4300,2
|
||||
20241118,104300,43864060,4300,4300,4300,4300,1
|
||||
20241118,104200,43859760,4295,4295,4295,4295,1
|
||||
20241118,104100,43855465,4300,4300,4300,4300,0
|
||||
20241118,104000,43855465,4300,4300,4300,4300,200
|
||||
20241118,103900,42995465,4300,4300,4300,4300,0
|
||||
20241118,103800,42995465,4300,4300,4300,4300,0
|
||||
20241118,103700,42995465,4300,4300,4300,4300,0
|
||||
20241118,103600,42995465,4300,4300,4300,4300,0
|
||||
20241118,103500,42995465,4300,4300,4300,4300,0
|
||||
20241118,103400,42995465,4300,4300,4300,4300,0
|
||||
20241118,103300,42995465,4300,4300,4300,4300,0
|
||||
20241118,103200,42995465,4300,4300,4300,4300,1
|
||||
20241118,103100,42991165,4305,4305,4305,4305,20
|
||||
20241118,103000,42905065,4290,4290,4290,4290,1
|
||||
20241118,102900,42900775,4290,4300,4300,4290,2
|
||||
20241118,102800,42892185,4300,4300,4300,4300,2
|
||||
20241118,102700,42883585,4300,4300,4300,4300,0
|
||||
20241118,102600,42883585,4300,4300,4300,4300,0
|
||||
20241118,102500,42883585,4300,4300,4300,4300,0
|
||||
20241118,102400,42883585,4300,4300,4300,4300,0
|
||||
20241118,102300,42883585,4300,4300,4300,4300,2
|
||||
20241118,102200,42874985,4300,4285,4300,4285,1000
|
||||
20241118,102100,38584030,4265,4265,4265,4265,0
|
||||
20241118,102000,38584030,4265,4265,4265,4265,0
|
||||
20241118,101900,38584030,4265,4265,4265,4265,0
|
||||
20241118,101800,38584030,4265,4265,4265,4265,0
|
||||
20241118,101700,38584030,4265,4265,4265,4265,0
|
||||
20241118,101600,38584030,4265,4265,4265,4265,0
|
||||
20241118,101500,38584030,4265,4265,4265,4265,0
|
||||
20241118,101400,38584030,4265,4265,4265,4265,0
|
||||
20241118,101300,38584030,4265,4285,4285,4265,412
|
||||
20241118,101200,36825160,4285,4285,4285,4285,0
|
||||
20241118,101100,36825160,4285,4285,4285,4285,0
|
||||
20241118,101000,36825160,4285,4285,4285,4285,0
|
||||
20241118,100900,36825160,4285,4285,4285,4285,11
|
||||
20241118,100800,36778025,4285,4285,4285,4285,5
|
||||
20241118,100700,36756600,4290,4290,4290,4290,2
|
||||
20241118,100600,36748020,4290,4290,4290,4290,1
|
||||
20241118,100500,36743730,4290,4290,4290,4290,1
|
||||
20241118,100400,36739440,4290,4290,4290,4290,0
|
||||
20241118,100300,36739440,4290,4290,4290,4290,1
|
||||
20241118,100200,36735150,4290,4290,4290,4290,250
|
||||
20241118,100100,35662650,4290,4290,4290,4290,0
|
||||
20241118,100000,35662650,4290,4290,4290,4290,11
|
||||
20241118,095900,35615460,4270,4270,4270,4270,0
|
||||
20241118,095800,35615460,4270,4270,4270,4270,307
|
||||
20241118,095700,34304570,4265,4265,4265,4265,0
|
||||
20241118,095600,34304570,4265,4265,4265,4265,0
|
||||
20241118,095500,34304570,4265,4250,4265,4250,23
|
||||
20241118,095400,34206805,4250,4250,4250,4250,0
|
||||
20241118,095300,34206805,4250,4250,4250,4250,0
|
||||
20241118,095200,34206805,4250,4250,4250,4250,0
|
||||
20241118,095100,34206805,4250,4265,4265,4250,301
|
||||
20241118,095000,32927540,4270,4270,4270,4270,0
|
||||
20241118,094900,32927540,4270,4270,4270,4270,0
|
||||
20241118,094800,32927540,4270,4270,4270,4270,3
|
||||
20241118,094700,32914730,4270,4270,4270,4270,0
|
||||
20241118,094600,32914730,4270,4270,4270,4270,3
|
||||
20241118,094500,32901920,4265,4265,4265,4265,0
|
||||
20241118,094400,32901920,4265,4245,4265,4245,19
|
||||
20241118,094300,32821225,4230,4240,4240,4230,863
|
||||
20241118,094200,29170710,4245,4245,4245,4245,2
|
||||
20241118,094100,29162220,4245,4245,4245,4245,1
|
||||
20241118,094000,29157975,4250,4250,4250,4250,138
|
||||
20241118,093900,28571475,4265,4265,4265,4265,3
|
||||
20241118,093800,28558680,4265,4265,4265,4265,20
|
||||
20241118,093700,28473380,4265,4265,4265,4265,0
|
||||
20241118,093600,28473380,4265,4250,4265,4250,82
|
||||
20241118,093500,28124580,4250,4250,4250,4250,7
|
||||
20241118,093400,28094830,4250,4250,4250,4250,0
|
||||
20241118,093300,28094830,4250,4250,4250,4250,1
|
||||
20241118,093200,28090580,4250,4250,4250,4250,0
|
||||
20241118,093100,28090580,4250,4255,4255,4250,25
|
||||
20241118,093000,27984255,4260,4260,4260,4260,1
|
||||
20241118,092900,27979995,4260,4265,4265,4260,3
|
||||
20241118,092800,27967210,4270,4270,4270,4270,0
|
||||
20241118,092700,27967210,4270,4270,4270,4270,0
|
||||
20241118,092600,27967210,4270,4270,4270,4270,1
|
||||
20241118,092500,27962940,4280,4280,4280,4280,1
|
||||
20241118,092400,27958660,4285,4285,4285,4280,11
|
||||
20241118,092300,27911545,4285,4265,4285,4250,30
|
||||
20241118,092200,27783270,4285,4275,4285,4265,32
|
||||
20241118,092100,27646275,4280,4275,4280,4270,514
|
||||
20241118,092000,25448945,4260,4255,4260,4250,841
|
||||
20241118,091900,21873955,4255,4255,4255,4255,13
|
||||
20241118,091800,21818640,4255,4255,4255,4255,125
|
||||
20241118,091700,21286765,4230,4230,4245,4230,238
|
||||
20241118,091600,20277325,4230,4210,4230,4210,322
|
||||
20241118,091500,18918900,4210,4200,4210,4200,22
|
||||
20241118,091400,18826470,4200,4200,4200,4200,400
|
||||
20241118,091300,17146470,4195,4190,4195,4185,110
|
||||
20241118,091200,16685765,4200,4210,4210,4190,1284
|
||||
20241118,091100,11297920,4210,4235,4235,4205,664
|
||||
20241118,091000,8502080,4210,4225,4225,4210,847
|
||||
20241118,090900,4928890,4260,4260,4260,4260,0
|
||||
20241118,090800,4928890,4260,4260,4265,4260,505
|
||||
20241118,090700,2777565,4255,4230,4260,4230,22
|
||||
20241118,090600,2684225,4260,4260,4260,4260,0
|
||||
20241118,090500,2684225,4260,4265,4265,4260,2
|
||||
20241118,090400,2675700,4230,4260,4300,4225,249
|
||||
20241118,090300,1617010,4230,4235,4280,4230,206
|
||||
20241118,090200,743825,4275,4280,4280,4275,10
|
||||
20241118,090100,701050,4295,4260,4295,4235,82
|
||||
20241118,090000,351365,4300,4290,4300,4265,82
|
||||
|
Reference in New Issue
Block a user