Update 2024-11-18 2710 candle_min
This commit is contained in:
583
004250/min/candle-20241118.csv
Normal file
583
004250/min/candle-20241118.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184100,83057555,4380,4380,4380,4380,1715
|
||||
20241118,184000,83057555,4380,4380,4380,4380,0
|
||||
20241118,183900,83057555,4380,4380,4380,4380,0
|
||||
20241118,183800,83057555,4380,4380,4380,4380,0
|
||||
20241118,183700,83057555,4380,4380,4380,4380,0
|
||||
20241118,183600,83057555,4380,4380,4380,4380,0
|
||||
20241118,183500,83057555,4380,4380,4380,4380,0
|
||||
20241118,183400,83057555,4380,4380,4380,4380,0
|
||||
20241118,183300,83057555,4380,4380,4380,4380,0
|
||||
20241118,183200,83057555,4380,4380,4380,4380,0
|
||||
20241118,183100,83057555,4380,4380,4380,4380,0
|
||||
20241118,183000,83057555,4380,4380,4380,4380,0
|
||||
20241118,182900,83057555,4380,4380,4380,4380,0
|
||||
20241118,182800,83057555,4380,4380,4380,4380,0
|
||||
20241118,182700,83057555,4380,4380,4380,4380,0
|
||||
20241118,182600,83057555,4380,4380,4380,4380,0
|
||||
20241118,182500,83057555,4380,4380,4380,4380,0
|
||||
20241118,182400,83057555,4380,4380,4380,4380,0
|
||||
20241118,182300,83057555,4380,4380,4380,4380,0
|
||||
20241118,182200,83057555,4380,4380,4380,4380,0
|
||||
20241118,182100,83057555,4380,4380,4380,4380,0
|
||||
20241118,182000,83057555,4380,4380,4380,4380,0
|
||||
20241118,181900,83057555,4380,4380,4380,4380,0
|
||||
20241118,181800,83057555,4380,4380,4380,4380,0
|
||||
20241118,181700,83057555,4380,4380,4380,4380,0
|
||||
20241118,181600,83057555,4380,4380,4380,4380,0
|
||||
20241118,181500,83057555,4380,4380,4380,4380,0
|
||||
20241118,181400,83057555,4380,4380,4380,4380,0
|
||||
20241118,181300,83057555,4380,4380,4380,4380,0
|
||||
20241118,181200,83057555,4380,4380,4380,4380,0
|
||||
20241118,181100,83057555,4380,4380,4380,4380,1715
|
||||
20241118,181000,83057555,4380,4380,4380,4380,0
|
||||
20241118,180900,83057555,4380,4380,4380,4380,0
|
||||
20241118,180800,83057555,4380,4380,4380,4380,0
|
||||
20241118,180700,83057555,4380,4380,4380,4380,0
|
||||
20241118,180600,83057555,4380,4380,4380,4380,0
|
||||
20241118,180500,83057555,4380,4380,4380,4380,0
|
||||
20241118,180400,83057555,4380,4380,4380,4380,0
|
||||
20241118,180300,83057555,4380,4380,4380,4380,0
|
||||
20241118,180200,83057555,4380,4380,4380,4380,0
|
||||
20241118,180100,83057555,4380,4380,4380,4380,0
|
||||
20241118,180000,83057555,4380,4380,4380,4380,0
|
||||
20241118,175900,83057555,4380,4380,4380,4380,0
|
||||
20241118,175800,83057555,4380,4380,4380,4380,0
|
||||
20241118,175700,83057555,4380,4380,4380,4380,0
|
||||
20241118,175600,83057555,4380,4380,4380,4380,0
|
||||
20241118,175500,83057555,4380,4380,4380,4380,0
|
||||
20241118,175400,83057555,4380,4380,4380,4380,0
|
||||
20241118,175300,83057555,4380,4380,4380,4380,0
|
||||
20241118,175200,83057555,4380,4380,4380,4380,0
|
||||
20241118,175100,83057555,4380,4380,4380,4380,0
|
||||
20241118,175000,83057555,4380,4380,4380,4380,0
|
||||
20241118,174900,83057555,4380,4380,4380,4380,0
|
||||
20241118,174800,83057555,4380,4380,4380,4380,0
|
||||
20241118,174700,83057555,4380,4380,4380,4380,0
|
||||
20241118,174600,83057555,4380,4380,4380,4380,0
|
||||
20241118,174500,83057555,4380,4380,4380,4380,0
|
||||
20241118,174400,83057555,4380,4380,4380,4380,0
|
||||
20241118,174300,83057555,4380,4380,4380,4380,0
|
||||
20241118,174200,83057555,4380,4380,4380,4380,0
|
||||
20241118,174100,83057555,4380,4380,4380,4380,1715
|
||||
20241118,174000,83057555,4380,4380,4380,4380,0
|
||||
20241118,173900,83057555,4380,4380,4380,4380,0
|
||||
20241118,173800,83057555,4380,4380,4380,4380,0
|
||||
20241118,173700,83057555,4380,4380,4380,4380,0
|
||||
20241118,173600,83057555,4380,4380,4380,4380,0
|
||||
20241118,173500,83057555,4380,4380,4380,4380,0
|
||||
20241118,173400,83057555,4380,4380,4380,4380,0
|
||||
20241118,173300,83057555,4380,4380,4380,4380,0
|
||||
20241118,173200,83057555,4380,4380,4380,4380,0
|
||||
20241118,173100,83057555,4380,4380,4380,4380,0
|
||||
20241118,173000,83057555,4380,4380,4380,4380,0
|
||||
20241118,172900,83057555,4380,4380,4380,4380,0
|
||||
20241118,172800,83057555,4380,4380,4380,4380,0
|
||||
20241118,172700,83057555,4380,4380,4380,4380,0
|
||||
20241118,172600,83057555,4380,4380,4380,4380,0
|
||||
20241118,172500,83057555,4380,4380,4380,4380,0
|
||||
20241118,172400,83057555,4380,4380,4380,4380,0
|
||||
20241118,172300,83057555,4380,4380,4380,4380,0
|
||||
20241118,172200,83057555,4380,4380,4380,4380,0
|
||||
20241118,172100,83057555,4380,4380,4380,4380,0
|
||||
20241118,172000,83057555,4380,4380,4380,4380,0
|
||||
20241118,171900,83057555,4380,4380,4380,4380,0
|
||||
20241118,171800,83057555,4380,4380,4380,4380,0
|
||||
20241118,171700,83057555,4380,4380,4380,4380,0
|
||||
20241118,171600,83057555,4380,4380,4380,4380,0
|
||||
20241118,171500,83057555,4380,4380,4380,4380,0
|
||||
20241118,171400,83057555,4380,4380,4380,4380,0
|
||||
20241118,171300,83057555,4380,4380,4380,4380,0
|
||||
20241118,171200,83057555,4380,4380,4380,4380,0
|
||||
20241118,171100,83057555,4380,4380,4380,4380,1715
|
||||
20241118,171000,83057555,4380,4380,4380,4380,0
|
||||
20241118,170900,83057555,4380,4380,4380,4380,0
|
||||
20241118,170800,83057555,4380,4380,4380,4380,0
|
||||
20241118,170700,83057555,4380,4380,4380,4380,0
|
||||
20241118,170600,83057555,4380,4380,4380,4380,0
|
||||
20241118,170500,83057555,4380,4380,4380,4380,0
|
||||
20241118,170400,83057555,4380,4380,4380,4380,0
|
||||
20241118,170300,83057555,4380,4380,4380,4380,0
|
||||
20241118,170200,83057555,4380,4380,4380,4380,0
|
||||
20241118,170100,83057555,4380,4380,4380,4380,0
|
||||
20241118,170000,83057555,4380,4380,4380,4380,0
|
||||
20241118,165900,83057555,4380,4380,4380,4380,0
|
||||
20241118,165800,83057555,4380,4380,4380,4380,0
|
||||
20241118,165700,83057555,4380,4380,4380,4380,0
|
||||
20241118,165600,83057555,4380,4380,4380,4380,0
|
||||
20241118,165500,83057555,4380,4380,4380,4380,0
|
||||
20241118,165400,83057555,4380,4380,4380,4380,0
|
||||
20241118,165300,83057555,4380,4380,4380,4380,0
|
||||
20241118,165200,83057555,4380,4380,4380,4380,0
|
||||
20241118,165100,83057555,4380,4380,4380,4380,0
|
||||
20241118,165000,83057555,4380,4380,4380,4380,0
|
||||
20241118,164900,83057555,4380,4380,4380,4380,0
|
||||
20241118,164800,83057555,4380,4380,4380,4380,0
|
||||
20241118,164700,83057555,4380,4380,4380,4380,0
|
||||
20241118,164600,83057555,4380,4380,4380,4380,0
|
||||
20241118,164500,83057555,4380,4380,4380,4380,0
|
||||
20241118,164400,83057555,4380,4380,4380,4380,0
|
||||
20241118,164300,83057555,4380,4380,4380,4380,0
|
||||
20241118,164200,83057555,4380,4380,4380,4380,0
|
||||
20241118,164100,83057555,4380,4380,4380,4380,1715
|
||||
20241118,164000,83057555,4380,4380,4380,4380,0
|
||||
20241118,163900,83057555,4380,4380,4380,4380,0
|
||||
20241118,163800,83057555,4380,4380,4380,4380,0
|
||||
20241118,163700,83057555,4380,4380,4380,4380,0
|
||||
20241118,163600,83057555,4380,4380,4380,4380,0
|
||||
20241118,163500,83057555,4380,4380,4380,4380,0
|
||||
20241118,163400,83057555,4380,4380,4380,4380,0
|
||||
20241118,163300,83057555,4380,4380,4380,4380,0
|
||||
20241118,163200,83057555,4380,4380,4380,4380,0
|
||||
20241118,163100,83057555,4380,4380,4380,4380,0
|
||||
20241118,163000,83057555,4380,4380,4380,4380,0
|
||||
20241118,162900,83057555,4380,4380,4380,4380,0
|
||||
20241118,162800,83057555,4380,4380,4380,4380,0
|
||||
20241118,162700,83057555,4380,4380,4380,4380,0
|
||||
20241118,162600,83057555,4380,4380,4380,4380,0
|
||||
20241118,162500,83057555,4380,4380,4380,4380,0
|
||||
20241118,162400,83057555,4380,4380,4380,4380,0
|
||||
20241118,162300,83057555,4380,4380,4380,4380,0
|
||||
20241118,162200,83057555,4380,4380,4380,4380,0
|
||||
20241118,162100,83057555,4380,4380,4380,4380,0
|
||||
20241118,162000,83057555,4380,4380,4380,4380,0
|
||||
20241118,161900,83057555,4380,4380,4380,4380,0
|
||||
20241118,161800,83057555,4380,4380,4380,4380,0
|
||||
20241118,161700,83057555,4380,4380,4380,4380,0
|
||||
20241118,161600,83057555,4380,4380,4380,4380,0
|
||||
20241118,161500,83057555,4380,4380,4380,4380,0
|
||||
20241118,161400,83057555,4380,4380,4380,4380,0
|
||||
20241118,161300,83057555,4380,4380,4380,4380,0
|
||||
20241118,161200,83057555,4380,4380,4380,4380,0
|
||||
20241118,161100,83057555,4380,4380,4380,4380,1715
|
||||
20241118,161000,83057555,4380,4380,4380,4380,0
|
||||
20241118,160900,83057555,4380,4380,4380,4380,0
|
||||
20241118,160800,83057555,4380,4380,4380,4380,0
|
||||
20241118,160700,83057555,4380,4380,4380,4380,0
|
||||
20241118,160600,83057555,4380,4380,4380,4380,0
|
||||
20241118,160500,83057555,4380,4380,4380,4380,0
|
||||
20241118,160400,83057555,4380,4380,4380,4380,0
|
||||
20241118,160300,83057555,4380,4380,4380,4380,0
|
||||
20241118,160200,83057555,4380,4380,4380,4380,0
|
||||
20241118,160100,83057555,4380,4380,4380,4380,0
|
||||
20241118,160000,83057555,4380,4380,4380,4380,0
|
||||
20241118,155900,83057555,4380,4380,4380,4380,0
|
||||
20241118,155800,83057555,4380,4380,4380,4380,0
|
||||
20241118,155700,83057555,4380,4380,4380,4380,0
|
||||
20241118,155600,83057555,4380,4380,4380,4380,0
|
||||
20241118,155500,83057555,4380,4380,4380,4380,0
|
||||
20241118,155400,83057555,4380,4380,4380,4380,0
|
||||
20241118,155300,83057555,4380,4380,4380,4380,0
|
||||
20241118,155200,83057555,4380,4380,4380,4380,0
|
||||
20241118,155100,83057555,4380,4380,4380,4380,0
|
||||
20241118,155000,83057555,4380,4380,4380,4380,0
|
||||
20241118,154900,83057555,4380,4380,4380,4380,0
|
||||
20241118,154800,83057555,4380,4380,4380,4380,0
|
||||
20241118,154700,83057555,4380,4380,4380,4380,0
|
||||
20241118,154600,83057555,4380,4380,4380,4380,0
|
||||
20241118,154500,83057555,4380,4380,4380,4380,0
|
||||
20241118,154400,83057555,4380,4380,4380,4380,0
|
||||
20241118,154300,83057555,4380,4380,4380,4380,0
|
||||
20241118,154200,83057555,4380,4380,4380,4380,0
|
||||
20241118,154100,83057555,4380,4380,4380,4380,1715
|
||||
20241118,154000,83057555,4380,4380,4380,4380,0
|
||||
20241118,153900,83057555,4380,4380,4380,4380,0
|
||||
20241118,153800,83057555,4380,4380,4380,4380,0
|
||||
20241118,153700,83057555,4380,4380,4380,4380,0
|
||||
20241118,153600,83057555,4380,4380,4380,4380,0
|
||||
20241118,153500,83057555,4380,4380,4380,4380,0
|
||||
20241118,153400,83057555,4380,4380,4380,4380,0
|
||||
20241118,153300,83057555,4380,4380,4380,4380,0
|
||||
20241118,153200,83057555,4380,4380,4380,4380,0
|
||||
20241118,153100,83057555,4380,4380,4380,4380,0
|
||||
20241118,153000,83057555,4380,4380,4380,4380,1715
|
||||
20241118,152900,75545855,4420,4420,4420,4420,0
|
||||
20241118,152800,75545855,4420,4420,4420,4420,0
|
||||
20241118,152700,75545855,4420,4420,4420,4420,0
|
||||
20241118,152600,75545855,4420,4420,4420,4420,0
|
||||
20241118,152500,75545855,4420,4420,4420,4420,0
|
||||
20241118,152400,75545855,4420,4420,4420,4420,0
|
||||
20241118,152300,75545855,4420,4420,4420,4420,0
|
||||
20241118,152200,75545855,4420,4420,4420,4420,0
|
||||
20241118,152100,75545855,4420,4420,4420,4420,0
|
||||
20241118,152000,75545855,4420,4420,4420,4420,0
|
||||
20241118,151900,75545855,4420,4425,4425,4420,78
|
||||
20241118,151800,75201075,4435,4435,4435,4435,0
|
||||
20241118,151700,75201075,4435,4435,4435,4435,20
|
||||
20241118,151600,75112375,4435,4430,4435,4430,11
|
||||
20241118,151500,75063600,4425,4425,4425,4425,28
|
||||
20241118,151400,74939700,4435,4435,4435,4435,0
|
||||
20241118,151300,74939700,4435,4430,4435,4430,15
|
||||
20241118,151200,74873240,4425,4425,4425,4425,0
|
||||
20241118,151100,74873240,4425,4425,4425,4425,0
|
||||
20241118,151000,74873240,4425,4430,4435,4425,20
|
||||
20241118,150900,74784620,4430,4430,4430,4430,2
|
||||
20241118,150800,74775760,4430,4430,4430,4430,23
|
||||
20241118,150700,74673870,4435,4440,4440,4435,72
|
||||
20241118,150600,74354535,4435,4435,4435,4435,3
|
||||
20241118,150500,74341230,4440,4445,4445,4440,8
|
||||
20241118,150400,74305705,4445,4445,4445,4445,2
|
||||
20241118,150300,74296815,4440,4440,4440,4440,12
|
||||
20241118,150200,74243535,4445,4445,4445,4445,2
|
||||
20241118,150100,74234645,4440,4440,4440,4440,0
|
||||
20241118,150000,74234645,4440,4440,4440,4440,7
|
||||
20241118,145900,74203565,4440,4440,4440,4440,0
|
||||
20241118,145800,74203565,4440,4440,4440,4440,3
|
||||
20241118,145700,74190245,4435,4460,4460,4435,312
|
||||
20241118,145600,72805160,4450,4450,4450,4450,0
|
||||
20241118,145500,72805160,4450,4450,4450,4450,3
|
||||
20241118,145400,72791810,4455,4455,4455,4455,1
|
||||
20241118,145300,72787355,4460,4455,4460,4455,10
|
||||
20241118,145200,72742790,4445,4445,4445,4445,0
|
||||
20241118,145100,72742790,4445,4445,4445,4445,0
|
||||
20241118,145000,72742790,4445,4455,4455,4445,14
|
||||
20241118,144900,72680515,4455,4455,4455,4455,11
|
||||
20241118,144800,72631510,4450,4450,4450,4450,0
|
||||
20241118,144700,72631510,4450,4450,4450,4450,3
|
||||
20241118,144600,72618160,4450,4450,4450,4450,0
|
||||
20241118,144500,72618160,4450,4450,4450,4450,3
|
||||
20241118,144400,72604810,4450,4450,4450,4450,1
|
||||
20241118,144300,72600360,4450,4460,4460,4450,11
|
||||
20241118,144200,72551320,4445,4445,4445,4445,0
|
||||
20241118,144100,72551320,4445,4445,4445,4445,4
|
||||
20241118,144000,72533540,4455,4460,4460,4455,4
|
||||
20241118,143900,72515705,4460,4460,4460,4460,0
|
||||
20241118,143800,72515705,4460,4460,4460,4460,2
|
||||
20241118,143700,72506785,4455,4460,4460,4455,32
|
||||
20241118,143600,72364075,4465,4460,4465,4460,15
|
||||
20241118,143500,72297130,4450,4450,4450,4450,0
|
||||
20241118,143400,72297130,4450,4450,4450,4450,170
|
||||
20241118,143300,71540630,4450,4450,4450,4450,0
|
||||
20241118,143200,71540630,4450,4450,4450,4450,0
|
||||
20241118,143100,71540630,4450,4455,4455,4450,11
|
||||
20241118,143000,71491665,4450,4450,4450,4450,0
|
||||
20241118,142900,71491665,4450,4450,4450,4450,19
|
||||
20241118,142800,71407115,4455,4455,4455,4455,73
|
||||
20241118,142700,71081900,4460,4465,4465,4460,10
|
||||
20241118,142600,71037285,4460,4460,4460,4460,0
|
||||
20241118,142500,71037285,4460,4460,4460,4460,0
|
||||
20241118,142400,71037285,4460,4460,4460,4460,0
|
||||
20241118,142300,71037285,4460,4460,4460,4460,0
|
||||
20241118,142200,71037285,4460,4465,4465,4460,20
|
||||
20241118,142100,70948025,4460,4460,4460,4460,0
|
||||
20241118,142000,70948025,4460,4460,4460,4460,0
|
||||
20241118,141900,70948025,4460,4465,4465,4460,10
|
||||
20241118,141800,70903390,4470,4470,4470,4470,0
|
||||
20241118,141700,70903390,4470,4470,4470,4470,0
|
||||
20241118,141600,70903390,4470,4470,4470,4470,10
|
||||
20241118,141500,70858690,4445,4445,4445,4445,0
|
||||
20241118,141400,70858690,4445,4445,4445,4445,0
|
||||
20241118,141300,70858690,4445,4445,4445,4445,0
|
||||
20241118,141200,70858690,4445,4465,4465,4440,2386
|
||||
20241118,141100,60253625,4470,4470,4470,4470,3
|
||||
20241118,141000,60240215,4465,4465,4465,4465,0
|
||||
20241118,140900,60240215,4465,4475,4475,4465,13
|
||||
20241118,140800,60182070,4475,4475,4475,4475,8
|
||||
20241118,140700,60146270,4475,4475,4475,4475,0
|
||||
20241118,140600,60146270,4475,4475,4475,4475,3
|
||||
20241118,140500,60132845,4475,4475,4475,4475,0
|
||||
20241118,140400,60132845,4475,4470,4475,4470,7
|
||||
20241118,140300,60101540,4475,4475,4475,4475,0
|
||||
20241118,140200,60101540,4475,4475,4475,4475,19
|
||||
20241118,140100,60016515,4475,4475,4475,4475,0
|
||||
20241118,140000,60016515,4475,4475,4475,4475,3
|
||||
20241118,135900,60003090,4475,4475,4475,4475,0
|
||||
20241118,135800,60003090,4475,4475,4475,4475,5
|
||||
20241118,135700,59980715,4475,4475,4475,4475,7
|
||||
20241118,135600,59949390,4475,4475,4475,4475,0
|
||||
20241118,135500,59949390,4475,4475,4475,4470,14
|
||||
20241118,135400,59886750,4475,4475,4475,4475,0
|
||||
20241118,135300,59886750,4475,4475,4475,4475,3
|
||||
20241118,135200,59873325,4470,4470,4470,4470,16
|
||||
20241118,135100,59801805,4470,4470,4470,4470,82
|
||||
20241118,135000,59435265,4470,4470,4470,4470,0
|
||||
20241118,134900,59435265,4470,4470,4470,4470,11
|
||||
20241118,134800,59386095,4465,4465,4465,4465,19
|
||||
20241118,134700,59301260,4470,4470,4470,4470,0
|
||||
20241118,134600,59301260,4470,4460,4470,4460,927
|
||||
20241118,134500,55166260,4445,4445,4445,4445,0
|
||||
20241118,134400,55166260,4445,4460,4460,4445,28
|
||||
20241118,134300,55041710,4460,4460,4460,4460,0
|
||||
20241118,134200,55041710,4460,4460,4460,4460,6
|
||||
20241118,134100,55014950,4460,4460,4460,4460,9
|
||||
20241118,134000,54974810,4460,4460,4460,4460,10
|
||||
20241118,133900,54930210,4460,4460,4460,4460,0
|
||||
20241118,133800,54930210,4460,4460,4460,4460,0
|
||||
20241118,133700,54930210,4460,4460,4460,4460,1
|
||||
20241118,133600,54925750,4445,4445,4445,4445,0
|
||||
20241118,133500,54925750,4445,4455,4455,4445,100
|
||||
20241118,133400,54481115,4455,4455,4455,4455,0
|
||||
20241118,133300,54481115,4455,4460,4460,4455,8
|
||||
20241118,133200,54445460,4460,4460,4460,4460,0
|
||||
20241118,133100,54445460,4460,4460,4460,4460,733
|
||||
20241118,133000,51176280,4460,4460,4460,4460,0
|
||||
20241118,132900,51176280,4460,4460,4460,4460,10
|
||||
20241118,132800,51131680,4460,4460,4460,4460,9
|
||||
20241118,132700,51091540,4460,4460,4460,4460,0
|
||||
20241118,132600,51091540,4460,4460,4460,4460,2
|
||||
20241118,132500,51082620,4460,4460,4460,4460,0
|
||||
20241118,132400,51082620,4460,4460,4460,4460,6
|
||||
20241118,132300,51055860,4460,4455,4460,4455,29
|
||||
20241118,132200,50926630,4460,4460,4460,4460,0
|
||||
20241118,132100,50926630,4460,4455,4460,4455,8
|
||||
20241118,132000,50890960,4455,4455,4455,4455,3
|
||||
20241118,131900,50877595,4455,4455,4455,4455,0
|
||||
20241118,131800,50877595,4455,4455,4455,4455,0
|
||||
20241118,131700,50877595,4455,4455,4460,4455,189
|
||||
20241118,131600,50035560,4460,4460,4460,4460,0
|
||||
20241118,131500,50035560,4460,4460,4460,4460,3
|
||||
20241118,131400,50022180,4460,4460,4460,4460,9
|
||||
20241118,131300,49982040,4460,4460,4460,4460,3
|
||||
20241118,131200,49968660,4460,4460,4460,4460,7
|
||||
20241118,131100,49937440,4460,4460,4460,4460,9
|
||||
20241118,131000,49897300,4460,4460,4460,4460,8
|
||||
20241118,130900,49861620,4460,4460,4460,4460,15
|
||||
20241118,130800,49794720,4460,4465,4465,4460,11
|
||||
20241118,130700,49745620,4465,4465,4465,4465,10
|
||||
20241118,130600,49700970,4465,4465,4465,4465,0
|
||||
20241118,130500,49700970,4465,4465,4465,4465,0
|
||||
20241118,130400,49700970,4465,4485,4485,4450,1268
|
||||
20241118,130300,44045625,4485,4485,4485,4485,0
|
||||
20241118,130200,44045625,4485,4485,4485,4485,2
|
||||
20241118,130100,44036655,4490,4485,4490,4485,10
|
||||
20241118,130000,43991790,4485,4480,4490,4480,10
|
||||
20241118,125900,43946940,4470,4470,4470,4470,0
|
||||
20241118,125800,43946940,4470,4470,4470,4470,0
|
||||
20241118,125700,43946940,4470,4470,4470,4470,0
|
||||
20241118,125600,43946940,4470,4475,4475,4470,10
|
||||
20241118,125500,43902225,4490,4490,4490,4490,1
|
||||
20241118,125400,43897735,4465,4485,4490,4465,71
|
||||
20241118,125300,43579945,4485,4490,4490,4485,35
|
||||
20241118,125200,43422955,4490,4490,4490,4490,0
|
||||
20241118,125100,43422955,4490,4490,4490,4490,3
|
||||
20241118,125000,43409485,4490,4490,4490,4490,0
|
||||
20241118,124900,43409485,4490,4490,4490,4490,17
|
||||
20241118,124800,43333155,4490,4490,4490,4490,3
|
||||
20241118,124700,43319685,4490,4490,4490,4490,9
|
||||
20241118,124600,43279275,4490,4490,4490,4490,3
|
||||
20241118,124500,43265805,4490,4490,4490,4490,0
|
||||
20241118,124400,43265805,4490,4490,4490,4490,10
|
||||
20241118,124300,43220905,4490,4490,4490,4490,0
|
||||
20241118,124200,43220905,4490,4490,4490,4490,3
|
||||
20241118,124100,43207435,4490,4490,4490,4490,0
|
||||
20241118,124000,43207435,4490,4490,4490,4490,10
|
||||
20241118,123900,43162535,4490,4490,4490,4490,0
|
||||
20241118,123800,43162535,4490,4490,4490,4490,7
|
||||
20241118,123700,43131105,4490,4490,4490,4490,3
|
||||
20241118,123600,43117635,4490,4490,4490,4490,0
|
||||
20241118,123500,43117635,4490,4490,4490,4490,3
|
||||
20241118,123400,43104165,4490,4490,4490,4490,1
|
||||
20241118,123300,43099675,4485,4485,4485,4485,10
|
||||
20241118,123200,43054825,4485,4485,4485,4485,8
|
||||
20241118,123100,43018945,4485,4485,4485,4485,3
|
||||
20241118,123000,43005490,4485,4485,4485,4485,0
|
||||
20241118,122900,43005490,4485,4485,4485,4485,0
|
||||
20241118,122800,43005490,4485,4485,4485,4485,3
|
||||
20241118,122700,42992035,4485,4485,4485,4485,16
|
||||
20241118,122600,42920275,4485,4485,4485,4485,3
|
||||
20241118,122500,42906820,4485,4485,4485,4485,0
|
||||
20241118,122400,42906820,4485,4485,4485,4485,23
|
||||
20241118,122300,42803665,4485,4485,4485,4485,0
|
||||
20241118,122200,42803665,4485,4485,4485,4485,3
|
||||
20241118,122100,42790210,4485,4485,4485,4485,22
|
||||
20241118,122000,42691540,4485,4485,4485,4485,19
|
||||
20241118,121900,42606325,4485,4485,4485,4485,3
|
||||
20241118,121800,42592870,4485,4485,4485,4485,0
|
||||
20241118,121700,42592870,4485,4485,4485,4485,2
|
||||
20241118,121600,42583900,4485,4485,4485,4485,0
|
||||
20241118,121500,42583900,4485,4485,4485,4485,10
|
||||
20241118,121400,42539050,4485,4485,4485,4485,0
|
||||
20241118,121300,42539050,4485,4485,4485,4485,11
|
||||
20241118,121200,42489715,4485,4485,4485,4485,0
|
||||
20241118,121100,42489715,4485,4485,4485,4485,13
|
||||
20241118,121000,42431410,4485,4485,4485,4485,9
|
||||
20241118,120900,42391045,4490,4490,4490,4490,0
|
||||
20241118,120800,42391045,4490,4490,4490,4490,3
|
||||
20241118,120700,42377575,4490,4490,4490,4490,0
|
||||
20241118,120600,42377575,4490,4490,4490,4490,11
|
||||
20241118,120500,42328185,4490,4490,4490,4490,0
|
||||
20241118,120400,42328185,4490,4490,4490,4490,10
|
||||
20241118,120300,42283285,4490,4490,4490,4490,0
|
||||
20241118,120200,42283285,4490,4490,4490,4490,3
|
||||
20241118,120100,42269815,4490,4490,4490,4490,0
|
||||
20241118,120000,42269815,4490,4490,4490,4490,55
|
||||
20241118,115900,42022865,4495,4495,4495,4495,19
|
||||
20241118,115800,41937460,4495,4495,4495,4495,2
|
||||
20241118,115700,41928470,4495,4495,4495,4495,3
|
||||
20241118,115600,41914985,4495,4495,4495,4495,0
|
||||
20241118,115500,41914985,4495,4495,4495,4495,3
|
||||
20241118,115400,41901500,4495,4495,4495,4495,0
|
||||
20241118,115300,41901500,4495,4495,4495,4495,18
|
||||
20241118,115200,41820590,4495,4495,4495,4495,0
|
||||
20241118,115100,41820590,4495,4495,4495,4495,13
|
||||
20241118,115000,41762155,4495,4495,4495,4495,0
|
||||
20241118,114900,41762155,4495,4495,4495,4495,0
|
||||
20241118,114800,41762155,4495,4495,4495,4495,3
|
||||
20241118,114700,41748670,4495,4495,4495,4495,8
|
||||
20241118,114600,41712710,4495,4495,4495,4495,12
|
||||
20241118,114500,41658770,4495,4495,4495,4495,0
|
||||
20241118,114400,41658770,4495,4495,4495,4495,3
|
||||
20241118,114300,41645285,4495,4495,4495,4495,0
|
||||
20241118,114200,41645285,4495,4495,4495,4495,10
|
||||
20241118,114100,41600335,4495,4495,4495,4495,0
|
||||
20241118,114000,41600335,4495,4495,4495,4495,0
|
||||
20241118,113900,41600335,4495,4495,4495,4495,12
|
||||
20241118,113800,41546395,4495,4495,4495,4495,0
|
||||
20241118,113700,41546395,4495,4495,4495,4495,3
|
||||
20241118,113600,41532910,4495,4495,4495,4490,14
|
||||
20241118,113500,41470010,4500,4500,4500,4500,3
|
||||
20241118,113400,41456510,4500,4500,4500,4500,0
|
||||
20241118,113300,41456510,4500,4500,4500,4500,3
|
||||
20241118,113200,41443010,4500,4500,4500,4500,9
|
||||
20241118,113100,41402510,4500,4500,4500,4500,0
|
||||
20241118,113000,41402510,4500,4500,4500,4500,9
|
||||
20241118,112900,41362010,4500,4500,4500,4500,1
|
||||
20241118,112800,41357510,4500,4500,4500,4500,3
|
||||
20241118,112700,41344010,4505,4505,4505,4505,0
|
||||
20241118,112600,41344010,4505,4505,4505,4505,3
|
||||
20241118,112500,41330495,4505,4505,4505,4505,16
|
||||
20241118,112400,41258415,4500,4500,4500,4500,2
|
||||
20241118,112300,41249415,4505,4505,4505,4505,0
|
||||
20241118,112200,41249415,4505,4510,4510,4505,173
|
||||
20241118,112100,40470020,4510,4510,4510,4510,0
|
||||
20241118,112000,40470020,4510,4510,4510,4510,0
|
||||
20241118,111900,40470020,4510,4510,4510,4510,19
|
||||
20241118,111800,40384330,4505,4505,4505,4505,0
|
||||
20241118,111700,40384330,4505,4505,4505,4505,2
|
||||
20241118,111600,40375320,4510,4510,4510,4510,0
|
||||
20241118,111500,40375320,4510,4510,4510,4510,0
|
||||
20241118,111400,40375320,4510,4510,4510,4510,4
|
||||
20241118,111300,40357280,4515,4510,4515,4510,8
|
||||
20241118,111200,40321165,4510,4515,4515,4510,13
|
||||
20241118,111100,40262490,4510,4510,4510,4510,0
|
||||
20241118,111000,40262490,4510,4510,4510,4510,0
|
||||
20241118,110900,40262490,4510,4510,4510,4510,0
|
||||
20241118,110800,40262490,4510,4510,4515,4510,11
|
||||
20241118,110700,40212865,4515,4515,4515,4515,0
|
||||
20241118,110600,40212865,4515,4515,4515,4515,0
|
||||
20241118,110500,40212865,4515,4515,4515,4515,9
|
||||
20241118,110400,40172230,4500,4500,4500,4500,2
|
||||
20241118,110300,40163230,4515,4500,4515,4500,10
|
||||
20241118,110200,40118185,4500,4500,4500,4500,10
|
||||
20241118,110100,40073185,4500,4500,4500,4500,0
|
||||
20241118,110000,40073185,4500,4500,4500,4500,3
|
||||
20241118,105900,40059685,4500,4515,4515,4500,10
|
||||
20241118,105800,40014550,4500,4510,4510,4500,33
|
||||
20241118,105700,39866000,4510,4510,4510,4510,2
|
||||
20241118,105600,39856980,4505,4505,4505,4505,0
|
||||
20241118,105500,39856980,4505,4515,4515,4505,11
|
||||
20241118,105400,39807380,4520,4520,4520,4520,0
|
||||
20241118,105300,39807380,4520,4520,4520,4520,3
|
||||
20241118,105200,39793820,4520,4520,4520,4520,0
|
||||
20241118,105100,39793820,4520,4520,4520,4520,16
|
||||
20241118,105000,39721500,4520,4515,4520,4515,13
|
||||
20241118,104900,39662790,4515,4515,4515,4515,0
|
||||
20241118,104800,39662790,4515,4515,4515,4515,4
|
||||
20241118,104700,39644730,4515,4515,4515,4515,1
|
||||
20241118,104600,39640215,4515,4520,4520,4515,3
|
||||
20241118,104500,39626665,4510,4520,4520,4510,11
|
||||
20241118,104400,39576965,4510,4510,4510,4510,1
|
||||
20241118,104300,39572455,4500,4500,4500,4500,0
|
||||
20241118,104200,39572455,4500,4500,4500,4500,0
|
||||
20241118,104100,39572455,4500,4500,4500,4500,0
|
||||
20241118,104000,39572455,4500,4510,4510,4500,11
|
||||
20241118,103900,39522860,4510,4510,4510,4510,4
|
||||
20241118,103800,39504820,4510,4510,4510,4510,9
|
||||
20241118,103700,39464230,4510,4510,4510,4510,3
|
||||
20241118,103600,39450700,4510,4515,4515,4510,4
|
||||
20241118,103500,39432645,4510,4510,4510,4510,0
|
||||
20241118,103400,39432645,4510,4510,4510,4510,7
|
||||
20241118,103300,39401075,4510,4510,4510,4510,3
|
||||
20241118,103200,39387545,4510,4510,4510,4510,0
|
||||
20241118,103100,39387545,4510,4510,4510,4510,8
|
||||
20241118,103000,39351465,4510,4515,4515,4510,11
|
||||
20241118,102900,39301835,4515,4525,4525,4515,29
|
||||
20241118,102800,39170875,4525,4540,4540,4525,7
|
||||
20241118,102700,39139185,4545,4545,4545,4545,0
|
||||
20241118,102600,39139185,4545,4545,4545,4545,0
|
||||
20241118,102500,39139185,4545,4545,4545,4545,0
|
||||
20241118,102400,39139185,4545,4520,4550,4515,18
|
||||
20241118,102300,39057420,4560,4515,4560,4515,170
|
||||
20241118,102200,38289175,4505,4515,4515,4505,58
|
||||
20241118,102100,38027325,4515,4500,4515,4470,3349
|
||||
20241118,102000,22936440,4500,4495,4500,4495,1763
|
||||
20241118,101900,15003940,4495,4495,4495,4495,425
|
||||
20241118,101800,13093565,4495,4465,4495,4465,872
|
||||
20241118,101700,9176765,4490,4460,4495,4460,210
|
||||
20241118,101600,8238585,4460,4460,4460,4460,0
|
||||
20241118,101500,8238585,4460,4460,4460,4460,3
|
||||
20241118,101400,8225205,4460,4460,4460,4460,0
|
||||
20241118,101300,8225205,4460,4460,4460,4460,0
|
||||
20241118,101200,8225205,4460,4460,4460,4460,0
|
||||
20241118,101100,8225205,4460,4450,4460,4450,11
|
||||
20241118,101000,8176245,4450,4450,4450,4450,0
|
||||
20241118,100900,8176245,4450,4450,4450,4450,3
|
||||
20241118,100800,8162895,4455,4455,4455,4455,3
|
||||
20241118,100700,8149530,4455,4455,4455,4455,0
|
||||
20241118,100600,8149530,4455,4455,4455,4455,7
|
||||
20241118,100500,8118345,4460,4460,4460,4460,0
|
||||
20241118,100400,8118345,4460,4450,4460,4450,11
|
||||
20241118,100300,8069315,4460,4460,4460,4460,2
|
||||
20241118,100200,8060395,4460,4450,4460,4450,34
|
||||
20241118,100100,7908845,4445,4445,4445,4445,0
|
||||
20241118,100000,7908845,4445,4445,4445,4445,0
|
||||
20241118,095900,7908845,4445,4445,4445,4445,0
|
||||
20241118,095800,7908845,4445,4445,4445,4445,0
|
||||
20241118,095700,7908845,4445,4445,4445,4445,9
|
||||
20241118,095600,7868840,4445,4445,4445,4445,13
|
||||
20241118,095500,7811055,4450,4455,4455,4450,77
|
||||
20241118,095400,7468370,4450,4450,4450,4450,0
|
||||
20241118,095300,7468370,4450,4455,4455,4450,3
|
||||
20241118,095200,7455010,4455,4455,4455,4455,2
|
||||
20241118,095100,7446100,4450,4460,4460,4450,15
|
||||
20241118,095000,7379230,4460,4450,4460,4450,7
|
||||
20241118,094900,7348070,4450,4450,4450,4450,1
|
||||
20241118,094800,7343620,4445,4445,4445,4445,2
|
||||
20241118,094700,7334730,4460,4460,4460,4460,0
|
||||
20241118,094600,7334730,4460,4445,4460,4440,6
|
||||
20241118,094500,7308035,4445,4445,4445,4445,0
|
||||
20241118,094400,7308035,4445,4455,4460,4445,21
|
||||
20241118,094300,7214525,4460,4460,4460,4460,0
|
||||
20241118,094200,7214525,4460,4460,4460,4460,0
|
||||
20241118,094100,7214525,4460,4460,4460,4460,1
|
||||
20241118,094000,7210065,4460,4455,4460,4450,12
|
||||
20241118,093900,7156645,4455,4445,4455,4445,2
|
||||
20241118,093800,7147745,4440,4440,4440,4440,22
|
||||
20241118,093700,7050065,4435,4435,4435,4435,1
|
||||
20241118,093600,7045630,4475,4475,4475,4475,0
|
||||
20241118,093500,7045630,4475,4475,4475,4475,0
|
||||
20241118,093400,7045630,4475,4475,4475,4475,0
|
||||
20241118,093300,7045630,4475,4475,4475,4475,0
|
||||
20241118,093200,7045630,4475,4475,4475,4475,1
|
||||
20241118,093100,7041155,4485,4485,4485,4485,0
|
||||
20241118,093000,7041155,4485,4485,4485,4485,0
|
||||
20241118,092900,7041155,4485,4485,4485,4485,50
|
||||
20241118,092800,6816905,4475,4470,4495,4410,88
|
||||
20241118,092700,6423880,4395,4415,4465,4395,48
|
||||
20241118,092600,6211375,4405,4395,4405,4395,17
|
||||
20241118,092500,6136575,4380,4380,4380,4380,0
|
||||
20241118,092400,6136575,4380,4380,4380,4380,10
|
||||
20241118,092300,6092775,4380,4380,4380,4380,0
|
||||
20241118,092200,6092775,4380,4380,4380,4380,0
|
||||
20241118,092100,6092775,4380,4380,4380,4380,0
|
||||
20241118,092000,6092775,4380,4380,4380,4380,0
|
||||
20241118,091900,6092775,4380,4380,4380,4380,0
|
||||
20241118,091800,6092775,4380,4380,4380,4380,0
|
||||
20241118,091700,6092775,4380,4375,4380,4375,254
|
||||
20241118,091600,4980345,4375,4375,4375,4375,190
|
||||
20241118,091500,4149095,4375,4375,4375,4375,1
|
||||
20241118,091400,4144720,4370,4370,4370,4370,66
|
||||
20241118,091300,3856300,4375,4375,4375,4375,0
|
||||
20241118,091200,3856300,4375,4375,4375,4375,0
|
||||
20241118,091100,3856300,4375,4375,4375,4375,0
|
||||
20241118,091000,3856300,4375,4375,4375,4375,13
|
||||
20241118,090900,3799425,4375,4355,4375,4355,3
|
||||
20241118,090800,3786330,4350,4350,4350,4350,58
|
||||
20241118,090700,3534030,4350,4350,4350,4350,0
|
||||
20241118,090600,3534030,4350,4350,4350,4350,28
|
||||
20241118,090500,3412230,4350,4345,4350,4345,14
|
||||
20241118,090400,3351340,4345,4345,4345,4345,0
|
||||
20241118,090300,3351340,4345,4350,4350,4345,39
|
||||
20241118,090200,3181860,4350,4350,4350,4350,0
|
||||
20241118,090100,3181860,4350,4350,4350,4350,0
|
||||
20241118,090000,3181860,4350,4310,4350,4310,738
|
||||
|
Reference in New Issue
Block a user