Update 2024-11-18 2710 candle_min
This commit is contained in:
582
003680/min/candle-20241118.csv
Normal file
582
003680/min/candle-20241118.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184000,123951905,4830,4830,4830,4830,569
|
||||
20241118,183900,123951905,4830,4830,4830,4830,0
|
||||
20241118,183800,123951905,4830,4830,4830,4830,0
|
||||
20241118,183700,123951905,4830,4830,4830,4830,0
|
||||
20241118,183600,123951905,4830,4830,4830,4830,0
|
||||
20241118,183500,123951905,4830,4830,4830,4830,0
|
||||
20241118,183400,123951905,4830,4830,4830,4830,0
|
||||
20241118,183300,123951905,4830,4830,4830,4830,0
|
||||
20241118,183200,123951905,4830,4830,4830,4830,0
|
||||
20241118,183100,123951905,4830,4830,4830,4830,0
|
||||
20241118,183000,123951905,4830,4830,4830,4830,0
|
||||
20241118,182900,123951905,4830,4830,4830,4830,0
|
||||
20241118,182800,123951905,4830,4830,4830,4830,0
|
||||
20241118,182700,123951905,4830,4830,4830,4830,0
|
||||
20241118,182600,123951905,4830,4830,4830,4830,0
|
||||
20241118,182500,123951905,4830,4830,4830,4830,0
|
||||
20241118,182400,123951905,4830,4830,4830,4830,0
|
||||
20241118,182300,123951905,4830,4830,4830,4830,0
|
||||
20241118,182200,123951905,4830,4830,4830,4830,0
|
||||
20241118,182100,123951905,4830,4830,4830,4830,0
|
||||
20241118,182000,123951905,4830,4830,4830,4830,0
|
||||
20241118,181900,123951905,4830,4830,4830,4830,0
|
||||
20241118,181800,123951905,4830,4830,4830,4830,0
|
||||
20241118,181700,123951905,4830,4830,4830,4830,0
|
||||
20241118,181600,123951905,4830,4830,4830,4830,0
|
||||
20241118,181500,123951905,4830,4830,4830,4830,0
|
||||
20241118,181400,123951905,4830,4830,4830,4830,0
|
||||
20241118,181300,123951905,4830,4830,4830,4830,0
|
||||
20241118,181200,123951905,4830,4830,4830,4830,0
|
||||
20241118,181100,123951905,4830,4830,4830,4830,0
|
||||
20241118,181000,123951905,4830,4830,4830,4830,569
|
||||
20241118,180900,123951905,4830,4830,4830,4830,0
|
||||
20241118,180800,123951905,4830,4830,4830,4830,0
|
||||
20241118,180700,123951905,4830,4830,4830,4830,0
|
||||
20241118,180600,123951905,4830,4830,4830,4830,0
|
||||
20241118,180500,123951905,4830,4830,4830,4830,0
|
||||
20241118,180400,123951905,4830,4830,4830,4830,0
|
||||
20241118,180300,123951905,4830,4830,4830,4830,0
|
||||
20241118,180200,123951905,4830,4830,4830,4830,0
|
||||
20241118,180100,123951905,4830,4830,4830,4830,0
|
||||
20241118,180000,123951905,4830,4830,4830,4830,0
|
||||
20241118,175900,123951905,4830,4830,4830,4830,0
|
||||
20241118,175800,123951905,4830,4830,4830,4830,0
|
||||
20241118,175700,123951905,4830,4830,4830,4830,0
|
||||
20241118,175600,123951905,4830,4830,4830,4830,0
|
||||
20241118,175500,123951905,4830,4830,4830,4830,0
|
||||
20241118,175400,123951905,4830,4830,4830,4830,0
|
||||
20241118,175300,123951905,4830,4830,4830,4830,0
|
||||
20241118,175200,123951905,4830,4830,4830,4830,0
|
||||
20241118,175100,123951905,4830,4830,4830,4830,0
|
||||
20241118,175000,123951905,4830,4830,4830,4830,0
|
||||
20241118,174900,123951905,4830,4830,4830,4830,0
|
||||
20241118,174800,123951905,4830,4830,4830,4830,0
|
||||
20241118,174700,123951905,4830,4830,4830,4830,0
|
||||
20241118,174600,123951905,4830,4830,4830,4830,0
|
||||
20241118,174500,123951905,4830,4830,4830,4830,0
|
||||
20241118,174400,123951905,4830,4830,4830,4830,0
|
||||
20241118,174300,123951905,4830,4830,4830,4830,0
|
||||
20241118,174200,123951905,4830,4830,4830,4830,0
|
||||
20241118,174100,123951905,4830,4830,4830,4830,0
|
||||
20241118,174000,123951905,4830,4830,4830,4830,569
|
||||
20241118,173900,123951905,4830,4830,4830,4830,0
|
||||
20241118,173800,123951905,4830,4830,4830,4830,0
|
||||
20241118,173700,123951905,4830,4830,4830,4830,0
|
||||
20241118,173600,123951905,4830,4830,4830,4830,0
|
||||
20241118,173500,123951905,4830,4830,4830,4830,0
|
||||
20241118,173400,123951905,4830,4830,4830,4830,0
|
||||
20241118,173300,123951905,4830,4830,4830,4830,0
|
||||
20241118,173200,123951905,4830,4830,4830,4830,0
|
||||
20241118,173100,123951905,4830,4830,4830,4830,0
|
||||
20241118,173000,123951905,4830,4830,4830,4830,0
|
||||
20241118,172900,123951905,4830,4830,4830,4830,0
|
||||
20241118,172800,123951905,4830,4830,4830,4830,0
|
||||
20241118,172700,123951905,4830,4830,4830,4830,0
|
||||
20241118,172600,123951905,4830,4830,4830,4830,0
|
||||
20241118,172500,123951905,4830,4830,4830,4830,0
|
||||
20241118,172400,123951905,4830,4830,4830,4830,0
|
||||
20241118,172300,123951905,4830,4830,4830,4830,0
|
||||
20241118,172200,123951905,4830,4830,4830,4830,0
|
||||
20241118,172100,123951905,4830,4830,4830,4830,0
|
||||
20241118,172000,123951905,4830,4830,4830,4830,0
|
||||
20241118,171900,123951905,4830,4830,4830,4830,0
|
||||
20241118,171800,123951905,4830,4830,4830,4830,0
|
||||
20241118,171700,123951905,4830,4830,4830,4830,0
|
||||
20241118,171600,123951905,4830,4830,4830,4830,0
|
||||
20241118,171500,123951905,4830,4830,4830,4830,0
|
||||
20241118,171400,123951905,4830,4830,4830,4830,0
|
||||
20241118,171300,123951905,4830,4830,4830,4830,0
|
||||
20241118,171200,123951905,4830,4830,4830,4830,0
|
||||
20241118,171100,123951905,4830,4830,4830,4830,0
|
||||
20241118,171000,123951905,4830,4830,4830,4830,569
|
||||
20241118,170900,123951905,4830,4830,4830,4830,0
|
||||
20241118,170800,123951905,4830,4830,4830,4830,0
|
||||
20241118,170700,123951905,4830,4830,4830,4830,0
|
||||
20241118,170600,123951905,4830,4830,4830,4830,0
|
||||
20241118,170500,123951905,4830,4830,4830,4830,0
|
||||
20241118,170400,123951905,4830,4830,4830,4830,0
|
||||
20241118,170300,123951905,4830,4830,4830,4830,0
|
||||
20241118,170200,123951905,4830,4830,4830,4830,0
|
||||
20241118,170100,123951905,4830,4830,4830,4830,0
|
||||
20241118,170000,123951905,4830,4830,4830,4830,0
|
||||
20241118,165900,123951905,4830,4830,4830,4830,0
|
||||
20241118,165800,123951905,4830,4830,4830,4830,0
|
||||
20241118,165700,123951905,4830,4830,4830,4830,0
|
||||
20241118,165600,123951905,4830,4830,4830,4830,0
|
||||
20241118,165500,123951905,4830,4830,4830,4830,0
|
||||
20241118,165400,123951905,4830,4830,4830,4830,0
|
||||
20241118,165300,123951905,4830,4830,4830,4830,0
|
||||
20241118,165200,123951905,4830,4830,4830,4830,0
|
||||
20241118,165100,123951905,4830,4830,4830,4830,0
|
||||
20241118,165000,123951905,4830,4830,4830,4830,0
|
||||
20241118,164900,123951905,4830,4830,4830,4830,0
|
||||
20241118,164800,123951905,4830,4830,4830,4830,0
|
||||
20241118,164700,123951905,4830,4830,4830,4830,0
|
||||
20241118,164600,123951905,4830,4830,4830,4830,0
|
||||
20241118,164500,123951905,4830,4830,4830,4830,0
|
||||
20241118,164400,123951905,4830,4830,4830,4830,0
|
||||
20241118,164300,123951905,4830,4830,4830,4830,0
|
||||
20241118,164200,123951905,4830,4830,4830,4830,0
|
||||
20241118,164100,123951905,4830,4830,4830,4830,0
|
||||
20241118,164000,123951905,4830,4830,4830,4830,569
|
||||
20241118,163900,123951905,4830,4830,4830,4830,0
|
||||
20241118,163800,123951905,4830,4830,4830,4830,0
|
||||
20241118,163700,123951905,4830,4830,4830,4830,0
|
||||
20241118,163600,123951905,4830,4830,4830,4830,0
|
||||
20241118,163500,123951905,4830,4830,4830,4830,0
|
||||
20241118,163400,123951905,4830,4830,4830,4830,0
|
||||
20241118,163300,123951905,4830,4830,4830,4830,0
|
||||
20241118,163200,123951905,4830,4830,4830,4830,0
|
||||
20241118,163100,123951905,4830,4830,4830,4830,0
|
||||
20241118,163000,123951905,4830,4830,4830,4830,0
|
||||
20241118,162900,123951905,4830,4830,4830,4830,0
|
||||
20241118,162800,123951905,4830,4830,4830,4830,0
|
||||
20241118,162700,123951905,4830,4830,4830,4830,0
|
||||
20241118,162600,123951905,4830,4830,4830,4830,0
|
||||
20241118,162500,123951905,4830,4830,4830,4830,0
|
||||
20241118,162400,123951905,4830,4830,4830,4830,0
|
||||
20241118,162300,123951905,4830,4830,4830,4830,0
|
||||
20241118,162200,123951905,4830,4830,4830,4830,0
|
||||
20241118,162100,123951905,4830,4830,4830,4830,0
|
||||
20241118,162000,123951905,4830,4830,4830,4830,0
|
||||
20241118,161900,123951905,4830,4830,4830,4830,0
|
||||
20241118,161800,123951905,4830,4830,4830,4830,0
|
||||
20241118,161700,123951905,4830,4830,4830,4830,0
|
||||
20241118,161600,123951905,4830,4830,4830,4830,0
|
||||
20241118,161500,123951905,4830,4830,4830,4830,0
|
||||
20241118,161400,123951905,4830,4830,4830,4830,0
|
||||
20241118,161300,123951905,4830,4830,4830,4830,0
|
||||
20241118,161200,123951905,4830,4830,4830,4830,0
|
||||
20241118,161100,123951905,4830,4830,4830,4830,0
|
||||
20241118,161000,123951905,4830,4830,4830,4830,569
|
||||
20241118,160900,123951905,4830,4830,4830,4830,0
|
||||
20241118,160800,123951905,4830,4830,4830,4830,0
|
||||
20241118,160700,123951905,4830,4830,4830,4830,0
|
||||
20241118,160600,123951905,4830,4830,4830,4830,0
|
||||
20241118,160500,123951905,4830,4830,4830,4830,0
|
||||
20241118,160400,123951905,4830,4830,4830,4830,0
|
||||
20241118,160300,123951905,4830,4830,4830,4830,0
|
||||
20241118,160200,123951905,4830,4830,4830,4830,0
|
||||
20241118,160100,123951905,4830,4830,4830,4830,0
|
||||
20241118,160000,123951905,4830,4830,4830,4830,0
|
||||
20241118,155900,123951905,4830,4830,4830,4830,0
|
||||
20241118,155800,123951905,4830,4830,4830,4830,0
|
||||
20241118,155700,123951905,4830,4830,4830,4830,0
|
||||
20241118,155600,123951905,4830,4830,4830,4830,0
|
||||
20241118,155500,123951905,4830,4830,4830,4830,0
|
||||
20241118,155400,123951905,4830,4830,4830,4830,0
|
||||
20241118,155300,123951905,4830,4830,4830,4830,0
|
||||
20241118,155200,123951905,4830,4830,4830,4830,0
|
||||
20241118,155100,123951905,4830,4830,4830,4830,0
|
||||
20241118,155000,123951905,4830,4830,4830,4830,0
|
||||
20241118,154900,123951905,4830,4830,4830,4830,0
|
||||
20241118,154800,123951905,4830,4830,4830,4830,0
|
||||
20241118,154700,123951905,4830,4830,4830,4830,0
|
||||
20241118,154600,123951905,4830,4830,4830,4830,0
|
||||
20241118,154500,123951905,4830,4830,4830,4830,0
|
||||
20241118,154400,123951905,4830,4830,4830,4830,0
|
||||
20241118,154300,123951905,4830,4830,4830,4830,0
|
||||
20241118,154200,123951905,4830,4830,4830,4830,0
|
||||
20241118,154100,123951905,4830,4830,4830,4830,0
|
||||
20241118,154000,123951905,4830,4830,4830,4830,569
|
||||
20241118,153900,123951905,4830,4830,4830,4830,0
|
||||
20241118,153800,123951905,4830,4830,4830,4830,0
|
||||
20241118,153700,123951905,4830,4830,4830,4830,0
|
||||
20241118,153600,123951905,4830,4830,4830,4830,0
|
||||
20241118,153500,123951905,4830,4830,4830,4830,0
|
||||
20241118,153400,123951905,4830,4830,4830,4830,0
|
||||
20241118,153300,123951905,4830,4830,4830,4830,0
|
||||
20241118,153200,123951905,4830,4830,4830,4830,0
|
||||
20241118,153100,123951905,4830,4830,4830,4830,0
|
||||
20241118,153000,123951905,4830,4830,4830,4830,569
|
||||
20241118,152900,121203635,4830,4830,4830,4830,0
|
||||
20241118,152800,121203635,4830,4830,4830,4830,0
|
||||
20241118,152700,121203635,4830,4830,4830,4830,0
|
||||
20241118,152600,121203635,4830,4830,4830,4830,0
|
||||
20241118,152500,121203635,4830,4830,4830,4830,0
|
||||
20241118,152400,121203635,4830,4830,4830,4830,0
|
||||
20241118,152300,121203635,4830,4830,4830,4830,0
|
||||
20241118,152200,121203635,4830,4830,4830,4830,0
|
||||
20241118,152100,121203635,4830,4830,4830,4830,0
|
||||
20241118,152000,121203635,4830,4830,4830,4830,0
|
||||
20241118,151900,121203635,4830,4830,4830,4830,72
|
||||
20241118,151800,120855875,4830,4830,4830,4830,5
|
||||
20241118,151700,120831725,4830,4830,4830,4830,16
|
||||
20241118,151600,120754445,4835,4830,4835,4830,2
|
||||
20241118,151500,120744780,4835,4835,4835,4835,55
|
||||
20241118,151400,120478855,4835,4830,4835,4830,37
|
||||
20241118,151300,120300120,4825,4830,4830,4825,2
|
||||
20241118,151200,120290465,4825,4830,4830,4825,15
|
||||
20241118,151100,120218065,4830,4830,4830,4830,0
|
||||
20241118,151000,120218065,4830,4830,4835,4830,68
|
||||
20241118,150900,119889345,4835,4835,4835,4835,0
|
||||
20241118,150800,119889345,4835,4835,4835,4835,1
|
||||
20241118,150700,119884510,4830,4825,4830,4825,20
|
||||
20241118,150600,119788005,4825,4825,4825,4825,20
|
||||
20241118,150500,119691505,4825,4830,4830,4825,55
|
||||
20241118,150400,119425910,4825,4830,4830,4825,135
|
||||
20241118,150300,118773990,4830,4830,4830,4830,5
|
||||
20241118,150200,118749840,4830,4830,4830,4830,5
|
||||
20241118,150100,118725690,4830,4830,4830,4830,0
|
||||
20241118,150000,118725690,4830,4830,4830,4830,55
|
||||
20241118,145900,118460040,4830,4830,4830,4830,0
|
||||
20241118,145800,118460040,4830,4830,4830,4830,4
|
||||
20241118,145700,118440720,4830,4830,4830,4830,5
|
||||
20241118,145600,118416570,4830,4830,4830,4830,0
|
||||
20241118,145500,118416570,4830,4825,4830,4825,79
|
||||
20241118,145400,118035350,4830,4830,4830,4830,0
|
||||
20241118,145300,118035350,4830,4830,4830,4830,0
|
||||
20241118,145200,118035350,4830,4825,4830,4825,6
|
||||
20241118,145100,118006375,4825,4830,4830,4825,15
|
||||
20241118,145000,117933975,4825,4830,4830,4825,505
|
||||
20241118,144900,115497075,4825,4825,4825,4825,1
|
||||
20241118,144800,115492250,4830,4830,4830,4830,5
|
||||
20241118,144700,115468100,4825,4825,4825,4825,1
|
||||
20241118,144600,115463275,4830,4830,4830,4830,9
|
||||
20241118,144500,115419805,4830,4830,4830,4830,10
|
||||
20241118,144400,115371505,4830,4830,4830,4830,0
|
||||
20241118,144300,115371505,4830,4830,4830,4830,0
|
||||
20241118,144200,115371505,4830,4830,4830,4830,6
|
||||
20241118,144100,115342525,4830,4830,4830,4830,0
|
||||
20241118,144000,115342525,4830,4830,4830,4830,7
|
||||
20241118,143900,115308715,4830,4830,4830,4830,621
|
||||
20241118,143800,112309285,4825,4825,4825,4825,199
|
||||
20241118,143700,111349110,4825,4825,4825,4825,6
|
||||
20241118,143600,111320160,4830,4830,4830,4830,0
|
||||
20241118,143500,111320160,4830,4830,4830,4830,55
|
||||
20241118,143400,111054510,4830,4825,4830,4825,120
|
||||
20241118,143300,110475485,4830,4825,4830,4825,151
|
||||
20241118,143200,109746165,4830,4820,4830,4820,618
|
||||
20241118,143100,106765495,4815,4815,4815,4815,1105
|
||||
20241118,143000,101444920,4815,4815,4815,4815,56
|
||||
20241118,142900,101175280,4810,4810,4810,4810,34
|
||||
20241118,142800,101011740,4805,4805,4805,4805,4
|
||||
20241118,142700,100992520,4815,4815,4815,4815,15
|
||||
20241118,142600,100920295,4805,4810,4810,4805,71
|
||||
20241118,142500,100578885,4810,4810,4810,4810,35
|
||||
20241118,142400,100410535,4810,4810,4810,4810,0
|
||||
20241118,142300,100410535,4810,4810,4810,4810,0
|
||||
20241118,142200,100410535,4810,4810,4810,4810,6
|
||||
20241118,142100,100381675,4805,4810,4810,4805,40
|
||||
20241118,142000,100189365,4815,4815,4815,4815,55
|
||||
20241118,141900,99924540,4815,4815,4815,4815,0
|
||||
20241118,141800,99924540,4815,4815,4815,4815,9
|
||||
20241118,141700,99881205,4815,4810,4815,4810,11
|
||||
20241118,141600,99828250,4810,4810,4810,4810,0
|
||||
20241118,141500,99828250,4810,4810,4810,4810,55
|
||||
20241118,141400,99563700,4810,4810,4810,4810,0
|
||||
20241118,141300,99563700,4810,4810,4810,4810,5
|
||||
20241118,141200,99539650,4810,4800,4810,4800,6
|
||||
20241118,141100,99510800,4800,4805,4805,4800,296
|
||||
20241118,141000,98088910,4810,4810,4810,4810,60
|
||||
20241118,140900,97800310,4810,4810,4810,4810,14
|
||||
20241118,140800,97732970,4810,4810,4810,4810,10
|
||||
20241118,140700,97684870,4810,4810,4810,4810,6
|
||||
20241118,140600,97656010,4810,4810,4810,4810,5
|
||||
20241118,140500,97631960,4810,4810,4810,4810,60
|
||||
20241118,140400,97343360,4810,4810,4810,4810,5
|
||||
20241118,140300,97319310,4810,4810,4810,4810,15
|
||||
20241118,140200,97247160,4810,4810,4810,4810,11
|
||||
20241118,140100,97194250,4810,4810,4810,4810,5
|
||||
20241118,140000,97170200,4810,4810,4810,4810,74
|
||||
20241118,135900,96814260,4810,4810,4810,4810,0
|
||||
20241118,135800,96814260,4810,4810,4810,4810,5
|
||||
20241118,135700,96790210,4810,4810,4810,4810,1
|
||||
20241118,135600,96785400,4805,4805,4805,4805,0
|
||||
20241118,135500,96785400,4805,4805,4805,4805,8
|
||||
20241118,135400,96746960,4805,4805,4805,4805,22
|
||||
20241118,135300,96641250,4805,4805,4805,4805,10
|
||||
20241118,135200,96593200,4805,4805,4805,4805,16
|
||||
20241118,135100,96516320,4805,4805,4805,4805,10
|
||||
20241118,135000,96468270,4805,4805,4805,4805,74
|
||||
20241118,134900,96112700,4805,4805,4805,4805,32
|
||||
20241118,134800,95958940,4800,4805,4805,4800,17
|
||||
20241118,134700,95877275,4805,4805,4805,4805,5
|
||||
20241118,134600,95853250,4805,4805,4805,4805,8
|
||||
20241118,134500,95814810,4805,4805,4805,4805,67
|
||||
20241118,134400,95492875,4805,4805,4805,4805,9
|
||||
20241118,134300,95449630,4805,4805,4805,4805,5
|
||||
20241118,134200,95425605,4805,4805,4805,4805,6
|
||||
20241118,134100,95396775,4805,4805,4805,4805,0
|
||||
20241118,134000,95396775,4805,4805,4805,4805,55
|
||||
20241118,133900,95132500,4805,4805,4805,4805,0
|
||||
20241118,133800,95132500,4805,4805,4805,4805,0
|
||||
20241118,133700,95132500,4805,4805,4805,4805,6
|
||||
20241118,133600,95103670,4805,4805,4805,4805,0
|
||||
20241118,133500,95103670,4805,4805,4805,4805,60
|
||||
20241118,133400,94815370,4805,4805,4805,4805,0
|
||||
20241118,133300,94815370,4805,4805,4805,4805,0
|
||||
20241118,133200,94815370,4805,4805,4805,4805,15
|
||||
20241118,133100,94743295,4800,4800,4800,4800,660
|
||||
20241118,133000,91575295,4805,4805,4805,4805,55
|
||||
20241118,132900,91311020,4805,4805,4805,4805,0
|
||||
20241118,132800,91311020,4805,4805,4805,4805,0
|
||||
20241118,132700,91311020,4805,4805,4805,4805,6
|
||||
20241118,132600,91282190,4805,4805,4805,4805,10
|
||||
20241118,132500,91234140,4805,4805,4805,4805,19
|
||||
20241118,132400,91142845,4805,4805,4805,4805,0
|
||||
20241118,132300,91142845,4805,4805,4805,4805,0
|
||||
20241118,132200,91142845,4805,4805,4805,4805,6
|
||||
20241118,132100,91114015,4795,4795,4795,4795,0
|
||||
20241118,132000,91114015,4795,4795,4795,4795,16
|
||||
20241118,131900,91037295,4795,4795,4795,4795,0
|
||||
20241118,131800,91037295,4795,4795,4795,4795,0
|
||||
20241118,131700,91037295,4795,4795,4795,4795,6
|
||||
20241118,131600,91008525,4790,4790,4790,4790,0
|
||||
20241118,131500,91008525,4790,4790,4790,4790,24
|
||||
20241118,131400,90893565,4795,4795,4795,4795,10
|
||||
20241118,131300,90845615,4795,4795,4795,4795,0
|
||||
20241118,131200,90845615,4795,4805,4805,4760,589
|
||||
20241118,131100,88040015,4805,4805,4805,4805,0
|
||||
20241118,131000,88040015,4805,4780,4805,4765,220
|
||||
20241118,130900,86990285,4810,4810,4810,4810,5
|
||||
20241118,130800,86966235,4810,4810,4810,4810,10
|
||||
20241118,130700,86918135,4810,4810,4810,4810,1
|
||||
20241118,130600,86913325,4810,4810,4810,4810,0
|
||||
20241118,130500,86913325,4810,4810,4810,4810,55
|
||||
20241118,130400,86648775,4810,4810,4810,4810,10
|
||||
20241118,130300,86600675,4810,4810,4810,4810,0
|
||||
20241118,130200,86600675,4810,4810,4810,4810,6
|
||||
20241118,130100,86571815,4810,4810,4810,4810,0
|
||||
20241118,130000,86571815,4810,4810,4810,4810,55
|
||||
20241118,125900,86307265,4810,4810,4810,4810,0
|
||||
20241118,125800,86307265,4810,4810,4810,4810,5
|
||||
20241118,125700,86283215,4810,4810,4810,4810,1
|
||||
20241118,125600,86278405,4810,4810,4810,4810,0
|
||||
20241118,125500,86278405,4810,4805,4810,4805,33
|
||||
20241118,125400,86119790,4760,4805,4810,4760,370
|
||||
20241118,125300,84344920,4810,4810,4810,4810,0
|
||||
20241118,125200,84344920,4810,4810,4810,4785,158
|
||||
20241118,125100,83586970,4810,4810,4810,4810,0
|
||||
20241118,125000,83586970,4810,4810,4810,4810,55
|
||||
20241118,124900,83322420,4810,4810,4810,4810,5
|
||||
20241118,124800,83298370,4810,4810,4810,4810,0
|
||||
20241118,124700,83298370,4810,4810,4810,4810,6
|
||||
20241118,124600,83269510,4790,4810,4810,4790,38
|
||||
20241118,124500,83087290,4805,4805,4805,4805,6
|
||||
20241118,124400,83058460,4805,4805,4805,4805,0
|
||||
20241118,124300,83058460,4805,4805,4805,4805,0
|
||||
20241118,124200,83058460,4805,4805,4805,4805,6
|
||||
20241118,124100,83029630,4810,4810,4810,4810,0
|
||||
20241118,124000,83029630,4810,4815,4815,4755,237
|
||||
20241118,123900,81895150,4820,4815,4820,4815,130
|
||||
20241118,123800,81269050,4815,4815,4815,4815,0
|
||||
20241118,123700,81269050,4815,4815,4815,4815,16
|
||||
20241118,123600,81192010,4815,4815,4815,4815,10
|
||||
20241118,123500,81143860,4815,4815,4815,4815,15
|
||||
20241118,123400,81071635,4815,4805,4815,4805,201
|
||||
20241118,123300,80105040,4805,4805,4805,4805,0
|
||||
20241118,123200,80105040,4805,4805,4805,4805,6
|
||||
20241118,123100,80076210,4790,4805,4805,4790,83
|
||||
20241118,123000,79678285,4805,4805,4805,4805,34
|
||||
20241118,122900,79514915,4805,4805,4805,4805,0
|
||||
20241118,122800,79514915,4805,4805,4805,4805,0
|
||||
20241118,122700,79514915,4805,4805,4805,4805,16
|
||||
20241118,122600,79438035,4800,4790,4800,4790,766
|
||||
20241118,122500,75764135,4795,4790,4795,4790,82
|
||||
20241118,122400,75371080,4785,4785,4785,4785,23
|
||||
20241118,122300,75261025,4795,4795,4795,4795,4
|
||||
20241118,122200,75241845,4795,4795,4795,4795,56
|
||||
20241118,122100,74973325,4795,4795,4795,4795,9
|
||||
20241118,122000,74930170,4795,4795,4795,4795,59
|
||||
20241118,121900,74647265,4795,4795,4795,4795,4
|
||||
20241118,121800,74628085,4795,4795,4795,4795,20
|
||||
20241118,121700,74532185,4795,4795,4795,4795,10
|
||||
20241118,121600,74484235,4795,4795,4795,4795,8
|
||||
20241118,121500,74445875,4795,4795,4795,4795,59
|
||||
20241118,121400,74162970,4795,4795,4795,4795,8
|
||||
20241118,121300,74124610,4795,4795,4795,4795,4
|
||||
20241118,121200,74105430,4795,4795,4795,4795,11
|
||||
20241118,121100,74052685,4780,4780,4780,4780,1
|
||||
20241118,121000,74047905,4795,4795,4795,4795,55
|
||||
20241118,120900,73784180,4795,4795,4795,4795,10
|
||||
20241118,120800,73736230,4795,4795,4795,4795,0
|
||||
20241118,120700,73736230,4795,4795,4795,4795,106
|
||||
20241118,120600,73227960,4795,4795,4795,4795,0
|
||||
20241118,120500,73227960,4795,4795,4795,4795,55
|
||||
20241118,120400,72964235,4795,4795,4795,4795,0
|
||||
20241118,120300,72964235,4795,4795,4795,4795,5
|
||||
20241118,120200,72940260,4795,4795,4795,4795,6
|
||||
20241118,120100,72911490,4795,4795,4795,4795,6
|
||||
20241118,120000,72882720,4790,4790,4790,4790,27
|
||||
20241118,115900,72753390,4790,4790,4790,4790,0
|
||||
20241118,115800,72753390,4790,4790,4790,4790,0
|
||||
20241118,115700,72753390,4790,4790,4790,4790,6
|
||||
20241118,115600,72724650,4785,4785,4785,4785,67
|
||||
20241118,115500,72404055,4795,4795,4795,4795,63
|
||||
20241118,115400,72101970,4795,4795,4795,4795,0
|
||||
20241118,115300,72101970,4795,4795,4795,4795,0
|
||||
20241118,115200,72101970,4795,4795,4795,4795,6
|
||||
20241118,115100,72073200,4795,4795,4795,4795,0
|
||||
20241118,115000,72073200,4795,4795,4795,4795,55
|
||||
20241118,114900,71809475,4795,4795,4795,4795,0
|
||||
20241118,114800,71809475,4795,4795,4795,4795,5
|
||||
20241118,114700,71785500,4795,4795,4795,4795,1
|
||||
20241118,114600,71780705,4790,4790,4790,4790,0
|
||||
20241118,114500,71780705,4790,4790,4790,4790,43
|
||||
20241118,114400,71574735,4790,4790,4790,4790,11
|
||||
20241118,114300,71522045,4790,4790,4790,4790,5
|
||||
20241118,114200,71498095,4790,4790,4790,4790,1
|
||||
20241118,114100,71493305,4790,4790,4790,4790,10
|
||||
20241118,114000,71445405,4790,4790,4790,4790,55
|
||||
20241118,113900,71181955,4790,4790,4790,4790,0
|
||||
20241118,113800,71181955,4790,4790,4790,4790,0
|
||||
20241118,113700,71181955,4790,4790,4790,4790,6
|
||||
20241118,113600,71153215,4790,4790,4790,4790,0
|
||||
20241118,113500,71153215,4790,4785,4795,4780,892
|
||||
20241118,113400,66888530,4800,4800,4800,4800,0
|
||||
20241118,113300,66888530,4800,4810,4810,4790,75
|
||||
20241118,113200,66529070,4810,4805,4810,4805,198
|
||||
20241118,113100,65576860,4810,4810,4810,4810,0
|
||||
20241118,113000,65576860,4810,4810,4810,4810,55
|
||||
20241118,112900,65312310,4795,4805,4805,4795,779
|
||||
20241118,112800,61573625,4810,4825,4825,4810,46
|
||||
20241118,112700,61352230,4825,4825,4825,4825,12
|
||||
20241118,112600,61294330,4825,4825,4825,4825,105
|
||||
20241118,112500,60787705,4825,4825,4825,4825,55
|
||||
20241118,112400,60522330,4825,4825,4825,4825,5
|
||||
20241118,112300,60498205,4825,4825,4825,4825,12
|
||||
20241118,112200,60440305,4825,4825,4825,4825,20
|
||||
20241118,112100,60343805,4825,4825,4825,4825,3
|
||||
20241118,112000,60329330,4825,4820,4825,4820,57
|
||||
20241118,111900,60054315,4820,4820,4820,4820,9
|
||||
20241118,111800,60010935,4820,4820,4820,4820,5
|
||||
20241118,111700,59986835,4820,4820,4820,4820,101
|
||||
20241118,111600,59500015,4820,4820,4820,4820,0
|
||||
20241118,111500,59500015,4820,4820,4820,4820,55
|
||||
20241118,111400,59234915,4820,4820,4820,4820,10
|
||||
20241118,111300,59186715,4820,4820,4820,4820,0
|
||||
20241118,111200,59186715,4820,4820,4820,4820,6
|
||||
20241118,111100,59157795,4815,4815,4815,4815,27
|
||||
20241118,111000,59027790,4820,4815,4820,4815,54
|
||||
20241118,110900,58767530,4815,4815,4815,4815,0
|
||||
20241118,110800,58767530,4815,4815,4815,4815,5
|
||||
20241118,110700,58743455,4815,4815,4815,4800,22
|
||||
20241118,110600,58637645,4815,4815,4815,4815,0
|
||||
20241118,110500,58637645,4815,4815,4815,4815,55
|
||||
20241118,110400,58372820,4815,4815,4815,4815,10
|
||||
20241118,110300,58324670,4815,4815,4815,4815,5
|
||||
20241118,110200,58300595,4805,4820,4820,4805,910
|
||||
20241118,110100,53927930,4820,4820,4820,4820,0
|
||||
20241118,110000,53927930,4820,4820,4820,4820,69
|
||||
20241118,105900,53595350,4820,4820,4820,4820,0
|
||||
20241118,105800,53595350,4820,4820,4820,4820,10
|
||||
20241118,105700,53547150,4820,4820,4820,4820,12
|
||||
20241118,105600,53489310,4820,4820,4820,4820,0
|
||||
20241118,105500,53489310,4820,4820,4820,4820,41
|
||||
20241118,105400,53291690,4820,4820,4820,4820,0
|
||||
20241118,105300,53291690,4820,4820,4820,4820,6
|
||||
20241118,105200,53262770,4820,4820,4820,4820,6
|
||||
20241118,105100,53233850,4815,4815,4815,4815,0
|
||||
20241118,105000,53233850,4815,4810,4815,4810,20
|
||||
20241118,104900,53137645,4810,4815,4815,4810,666
|
||||
20241118,104800,49930900,4830,4830,4830,4830,0
|
||||
20241118,104700,49930900,4830,4825,4830,4825,6
|
||||
20241118,104600,49901925,4820,4825,4825,4820,119
|
||||
20241118,104500,49328295,4820,4830,4830,4820,64
|
||||
20241118,104400,49019265,4830,4825,4830,4825,30
|
||||
20241118,104300,48874460,4825,4825,4825,4825,35
|
||||
20241118,104200,48705585,4825,4825,4825,4815,218
|
||||
20241118,104100,47655620,4825,4825,4825,4825,5
|
||||
20241118,104000,47631495,4825,4820,4825,4820,70
|
||||
20241118,103900,47293750,4825,4825,4825,4825,15
|
||||
20241118,103800,47221375,4825,4825,4825,4825,0
|
||||
20241118,103700,47221375,4825,4820,4825,4820,6
|
||||
20241118,103600,47192430,4820,4815,4820,4815,415
|
||||
20241118,103500,45193030,4810,4810,4810,4810,150
|
||||
20241118,103400,44471530,4805,4805,4805,4805,300
|
||||
20241118,103300,43030030,4805,4805,4805,4805,164
|
||||
20241118,103200,42242010,4800,4805,4805,4800,31
|
||||
20241118,103100,42093205,4805,4805,4805,4805,20
|
||||
20241118,103000,41997105,4805,4805,4805,4805,37
|
||||
20241118,102900,41819320,4805,4805,4805,4805,20
|
||||
20241118,102800,41723220,4805,4800,4805,4800,354
|
||||
20241118,102700,40023905,4800,4800,4800,4800,1
|
||||
20241118,102600,40019105,4800,4800,4800,4800,0
|
||||
20241118,102500,40019105,4800,4780,4800,4780,348
|
||||
20241118,102400,38354565,4800,4800,4800,4800,15
|
||||
20241118,102300,38282565,4800,4800,4800,4800,5
|
||||
20241118,102200,38258565,4800,4800,4800,4800,2
|
||||
20241118,102100,38248965,4800,4800,4800,4800,5
|
||||
20241118,102000,38224965,4800,4790,4800,4780,268
|
||||
20241118,101900,36940085,4790,4790,4790,4790,23
|
||||
20241118,101800,36829915,4790,4780,4790,4780,245
|
||||
20241118,101700,35657815,4780,4780,4780,4780,6
|
||||
20241118,101600,35629135,4780,4780,4780,4780,0
|
||||
20241118,101500,35629135,4780,4780,4780,4780,56
|
||||
20241118,101400,35361455,4780,4780,4780,4780,0
|
||||
20241118,101300,35361455,4780,4780,4780,4780,0
|
||||
20241118,101200,35361455,4780,4775,4780,4775,22
|
||||
20241118,101100,35256345,4775,4775,4775,4775,0
|
||||
20241118,101000,35256345,4775,4775,4775,4775,56
|
||||
20241118,100900,34988945,4775,4775,4775,4775,15
|
||||
20241118,100800,34917320,4775,4775,4775,4775,3
|
||||
20241118,100700,34902995,4775,4775,4775,4775,6
|
||||
20241118,100600,34874345,4775,4775,4775,4775,0
|
||||
20241118,100500,34874345,4775,4760,4775,4760,100
|
||||
20241118,100400,34396920,4775,4775,4775,4775,0
|
||||
20241118,100300,34396920,4775,4775,4775,4775,10
|
||||
20241118,100200,34349170,4775,4775,4775,4775,7
|
||||
20241118,100100,34315745,4775,4775,4775,4775,0
|
||||
20241118,100000,34315745,4775,4775,4775,4775,62
|
||||
20241118,095900,34019695,4760,4775,4775,4760,261
|
||||
20241118,095800,32776870,4775,4775,4775,4775,5
|
||||
20241118,095700,32752995,4775,4760,4775,4760,16
|
||||
20241118,095600,32676805,4780,4780,4780,4780,0
|
||||
20241118,095500,32676805,4780,4775,4780,4775,58
|
||||
20241118,095400,32399575,4775,4775,4775,4775,0
|
||||
20241118,095300,32399575,4775,4775,4775,4775,434
|
||||
20241118,095200,30327225,4775,4775,4775,4775,1
|
||||
20241118,095100,30322450,4775,4775,4775,4775,3
|
||||
20241118,095000,30308125,4775,4765,4775,4765,599
|
||||
20241118,094900,27453275,4765,4765,4765,4765,0
|
||||
20241118,094800,27453275,4765,4760,4765,4760,216
|
||||
20241118,094700,26424615,4760,4760,4760,4760,1
|
||||
20241118,094600,26419855,4755,4755,4755,4755,395
|
||||
20241118,094500,24541630,4750,4750,4750,4750,73
|
||||
20241118,094400,24194880,4750,4750,4750,4750,5
|
||||
20241118,094300,24171130,4750,4750,4750,4750,0
|
||||
20241118,094200,24171130,4750,4750,4750,4750,6
|
||||
20241118,094100,24142630,4750,4750,4750,4750,10
|
||||
20241118,094000,24095130,4750,4750,4750,4750,56
|
||||
20241118,093900,23829130,4725,4725,4725,4725,283
|
||||
20241118,093800,22491955,4755,4755,4755,4755,5
|
||||
20241118,093700,22468180,4755,4755,4755,4755,1
|
||||
20241118,093600,22463425,4755,4755,4755,4755,0
|
||||
20241118,093500,22463425,4755,4755,4755,4755,54
|
||||
20241118,093400,22206655,4755,4755,4760,4755,871
|
||||
20241118,093300,18064885,4750,4750,4750,4750,123
|
||||
20241118,093200,17480635,4750,4750,4750,4750,11
|
||||
20241118,093100,17428385,4745,4745,4745,4745,0
|
||||
20241118,093000,17428385,4745,4745,4745,4745,37
|
||||
20241118,092900,17252820,4745,4745,4745,4745,0
|
||||
20241118,092800,17252820,4745,4745,4745,4745,0
|
||||
20241118,092700,17252820,4745,4745,4745,4720,22
|
||||
20241118,092600,17148630,4745,4745,4745,4745,0
|
||||
20241118,092500,17148630,4745,4745,4745,4745,49
|
||||
20241118,092400,16916125,4720,4735,4735,4720,300
|
||||
20241118,092300,15496135,4750,4750,4750,4750,10
|
||||
20241118,092200,15448635,4750,4750,4750,4750,50
|
||||
20241118,092100,15211135,4750,4750,4750,4750,0
|
||||
20241118,092000,15211135,4750,4750,4750,4750,49
|
||||
20241118,091900,14978385,4735,4735,4735,4735,0
|
||||
20241118,091800,14978385,4735,4735,4735,4735,10
|
||||
20241118,091700,14931035,4755,4740,4755,4740,325
|
||||
20241118,091600,13388885,4735,4740,4740,4735,36
|
||||
20241118,091500,13218250,4745,4745,4745,4745,350
|
||||
20241118,091400,11557500,4745,4750,4750,4745,186
|
||||
20241118,091300,10674880,4745,4745,4745,4745,0
|
||||
20241118,091200,10674880,4745,4745,4750,4745,27
|
||||
20241118,091100,10546740,4745,4745,4745,4745,0
|
||||
20241118,091000,10546740,4745,4740,4745,4740,50
|
||||
20241118,090900,10309495,4740,4740,4740,4740,10
|
||||
20241118,090800,10262095,4740,4740,4740,4740,60
|
||||
20241118,090700,9977695,4735,4735,4735,4735,283
|
||||
20241118,090600,8637690,4735,4730,4735,4730,141
|
||||
20241118,090500,7970335,4735,4720,4735,4720,93
|
||||
20241118,090400,7530640,4720,4720,4720,4720,0
|
||||
20241118,090300,7530640,4720,4720,4720,4720,4
|
||||
20241118,090200,7511760,4720,4680,4720,4680,215
|
||||
20241118,090100,6497120,4670,4730,4730,4670,827
|
||||
20241118,090000,2630160,4680,4680,4680,4680,562
|
||||
|
Reference in New Issue
Block a user